DE · FRA.DE

Fraport AG

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Industrials · Airlines, Airports & Air Services
Headquarters: Frankfurt am Main 60547
Website: fraport.com

Price · as of 2026-09-07

$61.25

Market cap 6.54B

Price history

Weekly OHLC price history for FRA.DE, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2005 – Jan 7, 2005	$22.34	$22.78	$22.04	$22.22	278,774
Jan 10, 2005 – Jan 14, 2005	$22.33	$22.33	$21.58	$22.00	425,409
Jan 17, 2005 – Jan 21, 2005	$21.91	$22.64	$21.43	$21.43	368,165
Jan 24, 2005 – Jan 28, 2005	$21.33	$21.61	$20.78	$21.24	404,914
Jan 31, 2005 – Feb 4, 2005	$21.19	$21.68	$20.74	$21.30	426,532
Feb 7, 2005 – Feb 11, 2005	$21.27	$22.43	$21.15	$22.04	471,935
Feb 14, 2005 – Feb 18, 2005	$21.97	$23.44	$21.75	$22.75	790,387
Feb 21, 2005 – Feb 25, 2005	$22.68	$23.33	$22.35	$22.75	771,043
Feb 28, 2005 – Mar 4, 2005	$22.56	$23.96	$22.43	$23.53	864,896
Mar 7, 2005 – Mar 11, 2005	$23.60	$24.08	$23.13	$23.28	395,373
Mar 14, 2005 – Mar 18, 2005	$23.26	$23.54	$22.37	$22.64	353,769
Mar 21, 2005 – Mar 25, 2005	$22.61	$23.39	$22.25	$22.58	259,205
Mar 28, 2005 – Apr 1, 2005	$22.58	$23.17	$21.69	$22.89	566,642
Apr 4, 2005 – Apr 8, 2005	$22.96	$23.09	$21.87	$22.39	314,817
Apr 11, 2005 – Apr 15, 2005	$22.41	$23.28	$22.25	$22.96	361,381
Apr 18, 2005 – Apr 22, 2005	$22.68	$22.89	$21.79	$21.94	516,171
Apr 25, 2005 – Apr 29, 2005	$21.68	$22.52	$21.16	$22.25	352,324
May 2, 2005 – May 6, 2005	$22.11	$22.64	$22.03	$22.39	237,075
May 9, 2005 – May 13, 2005	$22.86	$24.00	$22.54	$23.76	393,213
May 16, 2005 – May 20, 2005	$23.60	$24.11	$23.17	$23.43	461,688
May 23, 2005 – May 27, 2005	$23.53	$23.59	$23.20	$23.48	315,249
May 30, 2005 – Jun 3, 2005	$23.47	$24.50	$23.38	$23.85	502,785
Jun 6, 2005 – Jun 10, 2005	$23.82	$25.21	$23.82	$24.95	416,447
Jun 13, 2005 – Jun 17, 2005	$25.11	$25.33	$24.37	$25.06	467,344
Jun 20, 2005 – Jun 24, 2005	$25.36	$25.50	$24.47	$25.38	321,621
Jun 27, 2005 – Jul 1, 2005	$25.27	$25.76	$24.66	$25.72	284,973
Jul 4, 2005 – Jul 8, 2005	$25.88	$27.19	$25.46	$26.68	485,184
Jul 11, 2005 – Jul 15, 2005	$26.54	$27.47	$26.48	$27.19	352,895
Jul 18, 2005 – Jul 22, 2005	$27.13	$27.27	$27.05	$27.20	202,646
Jul 25, 2005 – Jul 29, 2005	$27.16	$27.37	$26.97	$27.17	299,621
Aug 1, 2005 – Aug 5, 2005	$27.19	$28.86	$27.19	$28.49	194,896
Aug 8, 2005 – Aug 12, 2005	$28.50	$28.63	$26.27	$26.75	650,681
Aug 15, 2005 – Aug 19, 2005	$26.75	$26.89	$25.97	$26.54	227,680
Aug 22, 2005 – Aug 26, 2005	$26.31	$27.34	$26.21	$26.72	338,150
Aug 29, 2005 – Sep 2, 2005	$26.71	$28.19	$25.91	$26.83	630,860
Sep 5, 2005 – Sep 9, 2005	$26.97	$27.87	$25.93	$27.84	353,725
Sep 12, 2005 – Sep 16, 2005	$27.78	$28.98	$27.21	$28.77	786,377
Sep 19, 2005 – Sep 23, 2005	$28.56	$30.38	$28.34	$29.03	725,833
Sep 26, 2005 – Sep 30, 2005	$29.00	$31.40	$28.87	$31.20	835,041
Oct 3, 2005 – Oct 7, 2005	$31.17	$31.75	$30.39	$30.46	631,619
Oct 10, 2005 – Oct 14, 2005	$30.74	$31.44	$29.01	$29.20	876,394
Oct 17, 2005 – Oct 21, 2005	$29.23	$29.61	$27.76	$28.12	543,129
Oct 24, 2005 – Oct 28, 2005	$27.93	$29.95	$27.77	$29.44	3,818,049
Oct 31, 2005 – Nov 4, 2005	$29.58	$31.54	$29.58	$31.43	1,457,870
Nov 7, 2005 – Nov 11, 2005	$31.18	$31.68	$30.27	$31.07	675,047
Nov 14, 2005 – Nov 18, 2005	$31.27	$31.52	$30.59	$30.78	639,182
Nov 21, 2005 – Nov 25, 2005	$30.88	$31.28	$30.45	$31.02	661,093
Nov 28, 2005 – Dec 2, 2005	$30.99	$31.04	$29.90	$30.46	876,666
Dec 5, 2005 – Dec 9, 2005	$30.45	$31.04	$30.21	$30.45	558,948
Dec 12, 2005 – Dec 16, 2005	$30.52	$31.49	$30.24	$31.18	815,151
Dec 19, 2005 – Dec 23, 2005	$31.10	$32.60	$30.76	$32.53	694,082
Dec 26, 2005 – Dec 30, 2005	$32.53	$32.83	$32.20	$32.55	212,148
Jan 2, 2006 – Jan 6, 2006	$32.48	$33.71	$32.33	$33.71	512,643
Jan 9, 2006 – Jan 13, 2006	$33.90	$36.12	$33.51	$34.78	1,355,586
Jan 16, 2006 – Jan 20, 2006	$34.74	$35.07	$33.99	$34.84	721,579
Jan 23, 2006 – Jan 27, 2006	$34.71	$38.27	$34.67	$38.06	1,226,706
Jan 30, 2006 – Feb 3, 2006	$37.96	$43.74	$37.64	$42.65	2,875,535
Feb 6, 2006 – Feb 10, 2006	$42.96	$43.50	$41.57	$42.37	1,204,578
Feb 13, 2006 – Feb 17, 2006	$42.05	$45.53	$41.51	$45.32	1,461,207
Feb 20, 2006 – Feb 24, 2006	$45.25	$47.04	$43.95	$46.62	1,262,796
Feb 27, 2006 – Mar 3, 2006	$46.66	$48.48	$45.82	$46.18	1,589,443
Mar 6, 2006 – Mar 10, 2006	$46.26	$47.82	$45.90	$46.89	1,965,957
Mar 13, 2006 – Mar 17, 2006	$46.91	$47.45	$46.60	$46.89	1,019,947
Mar 20, 2006 – Mar 24, 2006	$46.76	$47.49	$46.40	$46.84	1,373,400
Mar 27, 2006 – Mar 31, 2006	$47.24	$48.64	$45.18	$45.53	1,289,774
Apr 3, 2006 – Apr 7, 2006	$45.68	$46.69	$43.58	$43.96	1,092,453
Apr 10, 2006 – Apr 13, 2006	$43.79	$44.51	$40.75	$42.51	1,073,891
Apr 17, 2006 – Apr 21, 2006	$42.54	$44.89	$41.93	$43.51	778,139
Apr 24, 2006 – Apr 28, 2006	$43.15	$44.22	$42.05	$43.48	822,303
May 1, 2006 – May 5, 2006	$43.74	$44.21	$42.12	$43.75	797,867
May 8, 2006 – May 12, 2006	$44.05	$44.85	$42.41	$43.00	855,800
May 15, 2006 – May 19, 2006	$43.01	$43.01	$38.08	$38.42	1,830,325
May 22, 2006 – May 26, 2006	$38.52	$39.03	$35.93	$38.85	1,463,485
May 29, 2006 – Jun 2, 2006	$38.68	$40.94	$37.61	$38.90	1,051,808
Jun 5, 2006 – Jun 9, 2006	$38.73	$39.26	$36.42	$36.85	1,110,123
Jun 12, 2006 – Jun 16, 2006	$36.37	$38.51	$34.31	$36.79	1,925,351
Jun 19, 2006 – Jun 23, 2006	$36.42	$40.16	$36.42	$39.99	1,244,724
Jun 26, 2006 – Jun 30, 2006	$39.99	$41.62	$38.72	$41.02	1,137,071
Jul 3, 2006 – Jul 7, 2006	$40.39	$42.49	$40.39	$42.04	749,461
Jul 10, 2006 – Jul 14, 2006	$41.65	$42.65	$39.70	$39.77	799,338
Jul 17, 2006 – Jul 21, 2006	$39.81	$40.98	$38.61	$39.32	632,598
Jul 24, 2006 – Jul 28, 2006	$39.74	$41.83	$39.00	$41.40	782,579
Jul 31, 2006 – Aug 4, 2006	$41.16	$42.71	$41.16	$42.56	520,039
Aug 7, 2006 – Aug 11, 2006	$42.01	$42.94	$40.72	$41.96	608,997
Aug 14, 2006 – Aug 18, 2006	$41.47	$42.30	$41.35	$42.22	628,187
Aug 21, 2006 – Aug 25, 2006	$41.84	$43.64	$41.64	$42.82	637,631
Aug 28, 2006 – Sep 1, 2006	$42.49	$44.99	$42.48	$44.89	557,353
Sep 4, 2006 – Sep 8, 2006	$44.62	$45.72	$43.63	$44.36	349,709
Sep 11, 2006 – Sep 15, 2006	$44.33	$45.62	$43.40	$45.14	601,791
Sep 18, 2006 – Sep 22, 2006	$45.24	$45.25	$40.69	$41.29	1,771,825
Sep 25, 2006 – Sep 29, 2006	$42.53	$42.53	$39.14	$39.92	1,165,870
Oct 2, 2006 – Oct 6, 2006	$39.51	$40.91	$38.93	$40.03	723,382
Oct 9, 2006 – Oct 13, 2006	$40.03	$41.43	$39.89	$41.22	723,037
Oct 16, 2006 – Oct 20, 2006	$41.24	$41.38	$39.07	$39.32	780,752
Oct 23, 2006 – Oct 27, 2006	$39.10	$39.58	$38.52	$39.21	866,244
Oct 30, 2006 – Nov 3, 2006	$39.87	$40.77	$38.83	$40.28	920,537
Nov 6, 2006 – Nov 10, 2006	$40.06	$41.27	$40.06	$40.60	636,985
Nov 13, 2006 – Nov 17, 2006	$40.76	$42.29	$40.20	$42.07	945,315
Nov 20, 2006 – Nov 24, 2006	$41.93	$42.67	$41.39	$42.11	541,747
Nov 27, 2006 – Dec 1, 2006	$42.23	$42.63	$38.41	$38.69	1,546,243
Dec 4, 2006 – Dec 8, 2006	$38.56	$39.87	$38.42	$39.71	1,209,218
Dec 11, 2006 – Dec 15, 2006	$39.98	$40.45	$39.54	$40.21	811,307
Dec 18, 2006 – Dec 22, 2006	$40.40	$41.13	$39.84	$40.41	593,055
Dec 25, 2006 – Dec 29, 2006	$39.87	$40.32	$39.73	$39.74	195,852
Jan 1, 2007 – Jan 5, 2007	$40.34	$41.06	$39.56	$39.91	672,411
Jan 8, 2007 – Jan 12, 2007	$40.09	$41.43	$39.91	$41.10	678,722
Jan 15, 2007 – Jan 19, 2007	$41.10	$43.98	$41.10	$43.50	794,213
Jan 22, 2007 – Jan 26, 2007	$43.17	$44.07	$42.52	$42.67	780,190
Jan 29, 2007 – Feb 2, 2007	$42.67	$43.92	$42.62	$43.87	635,224
Feb 5, 2007 – Feb 9, 2007	$43.52	$44.51	$43.47	$43.98	806,915
Feb 12, 2007 – Feb 16, 2007	$43.90	$45.98	$43.48	$45.69	1,071,469
Feb 19, 2007 – Feb 23, 2007	$46.04	$47.35	$45.62	$46.89	1,108,959
Feb 26, 2007 – Mar 2, 2007	$47.07	$47.79	$38.99	$44.19	2,674,604
Mar 5, 2007 – Mar 9, 2007	$43.23	$45.61	$40.30	$41.74	2,699,765
Mar 12, 2007 – Mar 16, 2007	$41.72	$42.30	$38.95	$39.54	1,813,803
Mar 19, 2007 – Mar 23, 2007	$39.99	$42.28	$39.26	$40.60	2,207,844
Mar 26, 2007 – Mar 30, 2007	$40.70	$40.76	$38.86	$40.23	1,246,839
Apr 2, 2007 – Apr 5, 2007	$40.09	$40.94	$39.37	$40.16	1,083,878
Apr 9, 2007 – Apr 13, 2007	$40.54	$41.89	$40.54	$41.60	1,149,356
Apr 16, 2007 – Apr 20, 2007	$41.92	$42.12	$39.08	$40.22	1,112,308
Apr 23, 2007 – Apr 27, 2007	$40.46	$40.99	$38.63	$39.14	1,990,978
Apr 30, 2007 – May 4, 2007	$39.14	$39.69	$37.75	$38.65	1,340,388
May 7, 2007 – May 11, 2007	$38.66	$40.03	$38.04	$39.39	1,752,084
May 14, 2007 – May 18, 2007	$39.54	$40.96	$38.61	$40.72	2,095,472
May 21, 2007 – May 25, 2007	$40.61	$41.18	$38.99	$39.51	1,504,187
May 28, 2007 – Jun 1, 2007	$39.65	$41.18	$39.37	$40.44	939,725
Jun 4, 2007 – Jun 8, 2007	$40.40	$41.26	$38.52	$39.13	1,346,928
Jun 11, 2007 – Jun 15, 2007	$39.72	$40.75	$37.93	$40.15	1,848,941
Jun 18, 2007 – Jun 22, 2007	$40.61	$40.72	$39.12	$39.51	925,615
Jun 25, 2007 – Jun 29, 2007	$39.04	$40.05	$38.54	$39.63	974,975
Jul 2, 2007 – Jul 6, 2007	$39.72	$41.15	$38.93	$40.21	986,727
Jul 9, 2007 – Jul 13, 2007	$40.01	$40.91	$38.38	$38.94	1,175,639
Jul 16, 2007 – Jul 20, 2007	$39.20	$39.57	$37.29	$38.89	1,039,925
Jul 23, 2007 – Jul 27, 2007	$38.82	$39.16	$37.12	$37.81	1,571,531
Jul 30, 2007 – Aug 3, 2007	$37.69	$38.43	$35.01	$36.14	1,813,874
Aug 6, 2007 – Aug 10, 2007	$36.13	$42.58	$33.53	$41.25	3,797,703
Aug 13, 2007 – Aug 17, 2007	$40.14	$40.71	$32.90	$34.12	2,285,566
Aug 20, 2007 – Aug 24, 2007	$34.48	$37.22	$34.46	$37.03	1,668,958
Aug 27, 2007 – Aug 31, 2007	$37.03	$37.73	$35.30	$37.57	905,680
Sep 3, 2007 – Sep 7, 2007	$37.85	$37.96	$35.94	$36.08	579,861
Sep 10, 2007 – Sep 14, 2007	$36.45	$37.35	$35.42	$36.14	749,110
Sep 17, 2007 – Sep 21, 2007	$36.68	$40.08	$36.05	$37.28	1,474,955
Sep 24, 2007 – Sep 28, 2007	$37.55	$37.76	$36.04	$36.34	975,589
Oct 1, 2007 – Oct 5, 2007	$36.67	$38.99	$36.14	$37.99	758,703
Oct 8, 2007 – Oct 12, 2007	$38.22	$39.82	$37.66	$38.89	568,919
Oct 15, 2007 – Oct 19, 2007	$38.89	$39.59	$38.04	$38.86	642,208
Oct 22, 2007 – Oct 26, 2007	$38.85	$40.12	$38.49	$39.22	700,040
Oct 29, 2007 – Nov 2, 2007	$39.80	$41.03	$38.74	$40.05	790,664
Nov 5, 2007 – Nov 9, 2007	$39.30	$40.91	$38.17	$40.20	974,878
Nov 12, 2007 – Nov 16, 2007	$40.17	$45.33	$39.53	$41.34	1,569,538
Nov 19, 2007 – Nov 23, 2007	$40.89	$41.85	$36.83	$39.66	1,284,951
Nov 26, 2007 – Nov 30, 2007	$39.66	$40.62	$37.94	$39.53	1,702,195
Dec 3, 2007 – Dec 7, 2007	$40.12	$40.46	$38.95	$39.83	714,693
Dec 10, 2007 – Dec 14, 2007	$39.72	$41.02	$39.65	$40.84	766,269
Dec 17, 2007 – Dec 21, 2007	$40.13	$41.13	$39.44	$40.35	1,160,466
Dec 24, 2007 – Dec 28, 2007	$40.02	$41.10	$39.77	$40.37	142,754
Dec 31, 2007 – Jan 4, 2008	$40.37	$40.92	$38.48	$38.48	454,612
Jan 7, 2008 – Jan 11, 2008	$37.77	$40.31	$36.85	$38.49	1,543,677
Jan 14, 2008 – Jan 18, 2008	$38.62	$41.07	$36.73	$39.96	1,797,637
Jan 21, 2008 – Jan 25, 2008	$39.16	$40.39	$35.59	$38.46	1,968,157
Jan 28, 2008 – Feb 1, 2008	$37.28	$39.60	$35.11	$38.89	1,598,013
Feb 4, 2008 – Feb 8, 2008	$39.03	$39.12	$36.03	$37.09	918,510
Feb 11, 2008 – Feb 15, 2008	$37.04	$38.91	$36.69	$37.06	869,067
Feb 18, 2008 – Feb 22, 2008	$37.57	$39.07	$37.00	$37.63	666,933
Feb 25, 2008 – Feb 29, 2008	$38.17	$39.65	$36.28	$36.89	830,317
Mar 3, 2008 – Mar 7, 2008	$36.46	$37.59	$35.76	$36.50	825,466
Mar 10, 2008 – Mar 14, 2008	$36.34	$36.74	$34.18	$35.05	982,193
Mar 17, 2008 – Mar 20, 2008	$33.99	$34.96	$32.58	$33.13	1,051,406
Mar 24, 2008 – Mar 28, 2008	$33.72	$36.03	$33.16	$35.26	890,655
Mar 31, 2008 – Apr 4, 2008	$34.94	$36.17	$33.91	$34.80	894,219
Apr 7, 2008 – Apr 11, 2008	$34.82	$35.56	$33.84	$34.12	743,962
Apr 14, 2008 – Apr 18, 2008	$33.92	$36.79	$33.53	$36.14	707,037
Apr 21, 2008 – Apr 25, 2008	$35.96	$37.49	$35.46	$37.21	576,721
Apr 28, 2008 – May 2, 2008	$37.47	$37.89	$34.30	$35.57	1,373,593
May 5, 2008 – May 9, 2008	$35.68	$35.92	$34.47	$34.72	753,499
May 12, 2008 – May 16, 2008	$34.86	$35.49	$34.36	$34.70	925,955
May 19, 2008 – May 23, 2008	$35.04	$35.33	$32.85	$32.85	777,179
May 26, 2008 – May 30, 2008	$33.00	$33.81	$32.37	$32.85	1,979,601
Jun 2, 2008 – Jun 6, 2008	$32.92	$33.93	$31.66	$32.54	1,401,053
Jun 9, 2008 – Jun 13, 2008	$32.28	$32.54	$31.15	$31.89	1,371,090
Jun 16, 2008 – Jun 20, 2008	$31.90	$32.51	$31.25	$31.44	1,390,411
Jun 23, 2008 – Jun 27, 2008	$31.41	$33.56	$30.88	$31.51	1,996,486
Jun 30, 2008 – Jul 4, 2008	$31.55	$33.32	$30.30	$31.05	2,493,042
Jul 7, 2008 – Jul 11, 2008	$31.14	$31.85	$28.67	$28.90	1,679,041
Jul 14, 2008 – Jul 18, 2008	$29.32	$29.89	$26.96	$29.52	2,139,135
Jul 21, 2008 – Jul 25, 2008	$29.51	$31.98	$29.03	$31.08	1,717,772
Jul 28, 2008 – Aug 1, 2008	$31.31	$31.87	$29.13	$30.03	1,524,862
Aug 4, 2008 – Aug 8, 2008	$30.21	$35.12	$29.56	$34.39	1,923,218
Aug 11, 2008 – Aug 15, 2008	$34.76	$34.98	$32.30	$33.61	1,321,400
Aug 18, 2008 – Aug 22, 2008	$33.40	$34.15	$31.96	$33.48	1,148,784
Aug 25, 2008 – Aug 29, 2008	$33.50	$34.51	$31.82	$33.70	1,440,987
Sep 1, 2008 – Sep 5, 2008	$33.42	$34.81	$30.89	$31.07	1,489,497
Sep 8, 2008 – Sep 12, 2008	$33.66	$33.77	$30.00	$31.27	2,139,236
Sep 15, 2008 – Sep 19, 2008	$30.69	$33.23	$28.92	$31.13	3,102,720
Sep 22, 2008 – Sep 26, 2008	$31.43	$32.88	$30.20	$31.83	2,247,177
Sep 29, 2008 – Oct 3, 2008	$31.98	$33.69	$30.08	$30.59	2,669,772
Oct 6, 2008 – Oct 10, 2008	$29.68	$29.84	$23.21	$24.75	3,129,966
Oct 13, 2008 – Oct 17, 2008	$25.42	$26.64	$20.01	$20.43	2,280,694
Oct 20, 2008 – Oct 24, 2008	$21.18	$21.21	$17.49	$18.15	2,397,211
Oct 27, 2008 – Oct 31, 2008	$17.62	$20.49	$17.30	$19.41	1,839,139
Nov 3, 2008 – Nov 7, 2008	$19.94	$22.52	$19.94	$20.49	1,776,625
Nov 10, 2008 – Nov 14, 2008	$21.30	$21.46	$19.70	$20.65	1,378,781
Nov 17, 2008 – Nov 21, 2008	$20.50	$20.93	$17.77	$18.41	1,091,980
Nov 24, 2008 – Nov 28, 2008	$19.10	$22.38	$18.54	$20.85	1,346,128
Dec 1, 2008 – Dec 5, 2008	$20.85	$20.90	$19.13	$19.14	950,352
Dec 8, 2008 – Dec 12, 2008	$20.08	$22.54	$19.87	$21.70	968,107
Dec 15, 2008 – Dec 19, 2008	$21.85	$24.64	$21.03	$23.18	1,153,859
Dec 22, 2008 – Dec 23, 2008	$23.43	$23.43	$22.54	$22.98	268,785
Dec 29, 2008 – Jan 2, 2009	$23.00	$24.43	$22.99	$24.43	280,555
Jan 5, 2009 – Jan 9, 2009	$24.69	$26.81	$23.05	$23.78	1,121,105
Jan 12, 2009 – Jan 16, 2009	$23.62	$23.92	$20.42	$22.23	935,934
Jan 19, 2009 – Jan 23, 2009	$22.81	$22.98	$20.32	$20.71	951,952
Jan 26, 2009 – Jan 30, 2009	$20.89	$23.28	$20.60	$22.50	882,408
Feb 2, 2009 – Feb 6, 2009	$22.55	$24.38	$21.79	$24.25	962,159
Feb 9, 2009 – Feb 13, 2009	$24.00	$24.15	$21.60	$22.06	1,015,894
Feb 16, 2009 – Feb 20, 2009	$21.89	$22.07	$19.42	$19.46	716,814
Feb 23, 2009 – Feb 27, 2009	$19.64	$20.03	$18.18	$18.94	694,708
Mar 2, 2009 – Mar 6, 2009	$18.48	$19.45	$17.59	$18.01	866,532
Mar 9, 2009 – Mar 13, 2009	$18.14	$19.67	$16.52	$18.91	775,650
Mar 16, 2009 – Mar 20, 2009	$19.12	$19.80	$17.31	$18.25	1,319,517
Mar 23, 2009 – Mar 27, 2009	$18.36	$19.43	$18.15	$18.54	678,588
Mar 30, 2009 – Apr 3, 2009	$18.18	$21.39	$17.84	$20.74	865,520
Apr 6, 2009 – Apr 9, 2009	$21.14	$21.60	$19.99	$21.41	453,120
Apr 13, 2009 – Apr 17, 2009	$21.37	$22.77	$21.37	$22.74	463,739
Apr 20, 2009 – Apr 24, 2009	$22.92	$25.29	$22.04	$24.23	798,701
Apr 27, 2009 – Apr 30, 2009	$24.21	$24.21	$21.88	$23.42	774,088
May 4, 2009 – May 8, 2009	$23.38	$25.57	$23.32	$25.17	895,948
May 11, 2009 – May 15, 2009	$24.72	$24.72	$21.39	$22.44	958,203
May 18, 2009 – May 22, 2009	$22.11	$23.49	$22.01	$22.65	550,158
May 25, 2009 – May 29, 2009	$22.73	$23.34	$21.68	$22.98	1,653,072
Jun 1, 2009 – Jun 5, 2009	$23.17	$24.21	$23.00	$23.44	777,601
Jun 8, 2009 – Jun 12, 2009	$23.44	$23.85	$22.71	$23.43	755,878
Jun 15, 2009 – Jun 19, 2009	$23.18	$25.00	$23.05	$23.60	916,926
Jun 22, 2009 – Jun 26, 2009	$23.73	$24.01	$22.31	$23.55	512,138
Jun 29, 2009 – Jul 3, 2009	$23.57	$24.97	$23.57	$24.15	840,241
Jul 6, 2009 – Jul 10, 2009	$24.31	$24.34	$21.89	$22.06	677,695
Jul 13, 2009 – Jul 17, 2009	$22.08	$25.09	$21.82	$24.56	667,352
Jul 20, 2009 – Jul 24, 2009	$24.77	$26.05	$24.73	$25.51	629,353
Jul 27, 2009 – Jul 31, 2009	$25.65	$25.86	$24.20	$25.54	719,566
Aug 3, 2009 – Aug 7, 2009	$25.44	$27.54	$25.21	$26.68	949,114
Aug 10, 2009 – Aug 14, 2009	$26.76	$28.34	$26.22	$27.64	824,596
Aug 17, 2009 – Aug 21, 2009	$27.59	$29.11	$27.14	$28.64	689,803
Aug 24, 2009 – Aug 28, 2009	$29.13	$29.86	$27.86	$28.37	764,626
Aug 31, 2009 – Sep 4, 2009	$28.14	$28.16	$26.36	$27.40	1,025,255
Sep 7, 2009 – Sep 11, 2009	$27.58	$29.71	$27.43	$29.56	1,391,419
Sep 14, 2009 – Sep 18, 2009	$29.53	$31.12	$28.80	$30.60	879,055
Sep 21, 2009 – Sep 25, 2009	$30.64	$30.87	$28.60	$29.20	677,009
Sep 28, 2009 – Oct 2, 2009	$29.13	$30.15	$27.75	$27.93	723,594
Oct 5, 2009 – Oct 9, 2009	$27.93	$28.95	$27.52	$28.57	945,237
Oct 12, 2009 – Oct 16, 2009	$28.49	$29.35	$28.22	$28.72	820,177
Oct 19, 2009 – Oct 23, 2009	$28.84	$29.05	$27.73	$27.77	450,045
Oct 26, 2009 – Oct 30, 2009	$27.95	$28.08	$25.26	$25.40	707,365
Nov 2, 2009 – Nov 6, 2009	$25.45	$26.10	$24.96	$26.09	932,095
Nov 9, 2009 – Nov 13, 2009	$26.39	$27.21	$25.80	$26.44	826,880
Nov 16, 2009 – Nov 20, 2009	$27.46	$27.71	$26.50	$26.87	662,312
Nov 23, 2009 – Nov 27, 2009	$26.87	$27.65	$25.97	$26.83	526,509
Nov 30, 2009 – Dec 4, 2009	$26.95	$28.69	$26.04	$28.25	1,038,140
Dec 7, 2009 – Dec 11, 2009	$28.14	$28.28	$26.98	$27.72	587,892
Dec 14, 2009 – Dec 18, 2009	$27.78	$28.58	$27.44	$28.41	718,991
Dec 21, 2009 – Dec 23, 2009	$28.53	$28.65	$28.07	$28.27	217,489
Dec 28, 2009 – Dec 30, 2009	$28.30	$28.79	$27.97	$28.79	114,948
Jan 4, 2010 – Jan 8, 2010	$28.93	$30.27	$28.54	$30.15	618,381
Jan 11, 2010 – Jan 15, 2010	$30.25	$30.38	$28.85	$28.98	719,445
Jan 18, 2010 – Jan 22, 2010	$29.00	$30.46	$28.90	$29.27	949,555
Jan 25, 2010 – Jan 29, 2010	$29.14	$29.37	$28.27	$29.16	881,449
Feb 1, 2010 – Feb 5, 2010	$28.99	$29.52	$27.37	$27.83	879,048
Feb 8, 2010 – Feb 12, 2010	$27.96	$29.77	$27.43	$28.67	1,040,852
Feb 15, 2010 – Feb 19, 2010	$28.89	$29.58	$28.53	$29.56	516,841
Feb 22, 2010 – Feb 26, 2010	$29.76	$30.08	$28.58	$29.34	634,813
Mar 1, 2010 – Mar 5, 2010	$29.61	$31.07	$29.22	$30.80	593,514
Mar 8, 2010 – Mar 12, 2010	$30.89	$31.62	$30.04	$31.33	505,875
Mar 15, 2010 – Mar 19, 2010	$31.36	$31.37	$30.28	$30.28	748,629
Mar 22, 2010 – Mar 26, 2010	$30.23	$30.90	$29.61	$30.35	629,884
Mar 29, 2010 – Apr 1, 2010	$30.47	$31.50	$30.38	$31.22	574,032
Apr 5, 2010 – Apr 9, 2010	$31.24	$32.15	$31.13	$32.12	481,336
Apr 12, 2010 – Apr 16, 2010	$32.28	$33.33	$31.77	$32.02	795,232
Apr 19, 2010 – Apr 23, 2010	$31.00	$32.29	$29.90	$31.83	1,072,300
Apr 26, 2010 – Apr 30, 2010	$31.28	$32.02	$29.77	$31.03	1,031,050
May 3, 2010 – May 7, 2010	$31.17	$31.25	$28.58	$28.83	1,380,413
May 10, 2010 – May 14, 2010	$29.65	$31.47	$29.42	$30.48	1,246,066
May 17, 2010 – May 21, 2010	$30.24	$30.39	$27.46	$28.01	1,341,719
May 24, 2010 – May 28, 2010	$28.31	$30.05	$26.95	$29.68	1,093,899
May 31, 2010 – Jun 4, 2010	$30.16	$30.21	$28.44	$28.47	2,025,119
Jun 7, 2010 – Jun 11, 2010	$28.30	$29.71	$27.80	$29.36	1,500,957
Jun 14, 2010 – Jun 18, 2010	$29.66	$30.58	$29.54	$30.18	1,180,428
Jun 21, 2010 – Jun 25, 2010	$30.44	$30.81	$29.55	$29.67	833,535
Jun 28, 2010 – Jul 2, 2010	$29.71	$30.16	$28.05	$28.28	906,422
Jul 5, 2010 – Jul 9, 2010	$28.28	$30.27	$28.28	$29.99	723,569
Jul 12, 2010 – Jul 16, 2010	$30.76	$31.46	$30.08	$30.28	737,079
Jul 19, 2010 – Jul 23, 2010	$30.36	$31.72	$29.71	$31.55	570,463
Jul 26, 2010 – Jul 30, 2010	$31.82	$33.22	$31.64	$32.48	776,378
Aug 2, 2010 – Aug 6, 2010	$32.92	$35.22	$32.75	$33.79	1,157,730
Aug 9, 2010 – Aug 13, 2010	$33.86	$34.26	$32.07	$32.46	821,785
Aug 16, 2010 – Aug 20, 2010	$32.48	$33.47	$32.02	$32.33	639,192
Aug 23, 2010 – Aug 27, 2010	$32.25	$33.38	$31.78	$33.38	682,267
Aug 30, 2010 – Sep 3, 2010	$33.37	$34.38	$32.91	$34.16	635,130
Sep 6, 2010 – Sep 10, 2010	$34.26	$34.74	$33.75	$34.53	509,289
Sep 13, 2010 – Sep 17, 2010	$34.59	$35.76	$34.48	$35.48	668,722
Sep 20, 2010 – Sep 24, 2010	$35.79	$36.74	$34.74	$35.90	600,032
Sep 27, 2010 – Oct 1, 2010	$35.90	$36.90	$35.43	$36.16	685,546
Oct 4, 2010 – Oct 8, 2010	$36.14	$36.76	$35.70	$36.38	569,296
Oct 11, 2010 – Oct 15, 2010	$36.30	$38.17	$36.29	$37.46	973,550
Oct 18, 2010 – Oct 22, 2010	$37.12	$37.56	$35.55	$36.31	725,240
Oct 25, 2010 – Oct 29, 2010	$36.41	$37.46	$36.13	$37.18	571,062
Nov 1, 2010 – Nov 5, 2010	$37.24	$38.06	$37.00	$37.93	669,860
Nov 8, 2010 – Nov 12, 2010	$38.00	$38.47	$35.81	$36.35	944,941
Nov 15, 2010 – Nov 19, 2010	$36.38	$37.31	$36.15	$36.96	485,716
Nov 22, 2010 – Nov 26, 2010	$37.11	$37.88	$36.16	$37.84	520,164
Nov 29, 2010 – Dec 3, 2010	$37.81	$40.21	$36.64	$39.68	764,659
Dec 6, 2010 – Dec 10, 2010	$39.94	$40.13	$38.91	$39.12	456,659
Dec 13, 2010 – Dec 17, 2010	$39.16	$39.48	$37.94	$38.98	581,928
Dec 20, 2010 – Dec 23, 2010	$38.83	$39.72	$38.66	$39.36	346,647
Dec 27, 2010 – Dec 30, 2010	$39.26	$39.30	$38.32	$38.47	124,589
Jan 3, 2011 – Jan 7, 2011	$38.51	$39.76	$38.35	$39.39	426,468
Jan 10, 2011 – Jan 14, 2011	$39.26	$40.15	$38.45	$39.22	461,578
Jan 17, 2011 – Jan 21, 2011	$39.36	$40.98	$39.14	$39.49	489,234
Jan 24, 2011 – Jan 28, 2011	$39.57	$42.89	$38.34	$41.80	912,366
Jan 31, 2011 – Feb 4, 2011	$41.61	$43.07	$41.18	$42.91	626,575
Feb 7, 2011 – Feb 11, 2011	$42.95	$44.42	$42.63	$43.40	766,639
Feb 14, 2011 – Feb 18, 2011	$43.39	$43.54	$42.21	$42.74	988,237
Feb 21, 2011 – Feb 25, 2011	$42.50	$42.82	$40.43	$41.41	842,415
Feb 28, 2011 – Mar 4, 2011	$41.34	$42.92	$40.54	$42.16	899,762
Mar 7, 2011 – Mar 11, 2011	$41.94	$42.32	$40.18	$41.00	689,145
Mar 14, 2011 – Mar 18, 2011	$40.58	$40.88	$37.97	$40.12	1,179,506
Mar 21, 2011 – Mar 25, 2011	$40.95	$41.44	$39.92	$40.89	527,733
Mar 28, 2011 – Apr 1, 2011	$41.02	$42.69	$40.72	$42.45	558,368
Apr 4, 2011 – Apr 8, 2011	$42.30	$43.14	$41.66	$42.10	644,031
Apr 11, 2011 – Apr 15, 2011	$42.09	$42.34	$40.73	$41.71	687,545
Apr 18, 2011 – Apr 21, 2011	$42.05	$43.81	$41.36	$43.60	511,525
Apr 25, 2011 – Apr 29, 2011	$43.65	$44.25	$43.44	$44.08	356,974
May 2, 2011 – May 6, 2011	$44.08	$44.42	$42.78	$43.77	620,217
May 9, 2011 – May 13, 2011	$42.63	$45.09	$42.63	$44.98	794,149
May 16, 2011 – May 20, 2011	$44.64	$45.33	$44.28	$44.53	643,042
May 23, 2011 – May 27, 2011	$44.06	$45.62	$43.72	$45.47	641,821
May 30, 2011 – Jun 3, 2011	$45.68	$46.90	$44.71	$45.01	4,321,880
Jun 6, 2011 – Jun 10, 2011	$44.92	$45.25	$44.34	$44.42	703,625
Jun 13, 2011 – Jun 17, 2011	$44.63	$46.40	$43.83	$44.84	1,153,303
Jun 20, 2011 – Jun 24, 2011	$44.92	$45.90	$44.92	$45.11	1,223,394
Jun 27, 2011 – Jul 1, 2011	$44.92	$46.58	$44.87	$46.53	856,428
Jul 4, 2011 – Jul 8, 2011	$47.43	$48.94	$47.43	$48.33	1,141,078
Jul 11, 2011 – Jul 15, 2011	$48.18	$48.41	$45.38	$47.46	1,224,740
Jul 18, 2011 – Jul 22, 2011	$47.33	$47.82	$46.43	$47.64	631,869
Jul 25, 2011 – Jul 29, 2011	$47.50	$48.30	$46.04	$46.54	918,623
Aug 1, 2011 – Aug 5, 2011	$47.23	$47.41	$38.14	$41.26	1,762,870
Aug 8, 2011 – Aug 12, 2011	$39.93	$41.17	$34.44	$41.00	1,948,853
Aug 15, 2011 – Aug 19, 2011	$41.50	$42.63	$36.22	$36.89	1,091,931
Aug 22, 2011 – Aug 26, 2011	$36.68	$38.92	$36.45	$38.07	1,041,349
Aug 29, 2011 – Sep 2, 2011	$38.52	$41.17	$38.39	$40.21	856,728
Sep 5, 2011 – Sep 9, 2011	$39.72	$40.80	$37.97	$38.88	824,145
Sep 12, 2011 – Sep 16, 2011	$38.25	$38.25	$35.52	$37.44	1,266,024
Sep 19, 2011 – Sep 23, 2011	$36.70	$37.17	$32.44	$33.84	1,229,741
Sep 26, 2011 – Sep 30, 2011	$33.18	$39.20	$33.18	$36.98	1,280,493
Oct 3, 2011 – Oct 7, 2011	$36.33	$38.12	$33.97	$37.48	912,496
Oct 10, 2011 – Oct 14, 2011	$37.73	$39.31	$36.58	$38.48	802,518
Oct 17, 2011 – Oct 21, 2011	$38.95	$39.24	$36.92	$37.99	598,293
Oct 24, 2011 – Oct 28, 2011	$38.26	$39.45	$36.44	$38.96	642,068
Oct 31, 2011 – Nov 4, 2011	$38.39	$38.72	$36.48	$37.62	666,869
Nov 7, 2011 – Nov 11, 2011	$37.45	$39.15	$36.86	$38.82	1,157,940
Nov 14, 2011 – Nov 18, 2011	$38.83	$39.05	$35.94	$36.01	673,988
Nov 21, 2011 – Nov 25, 2011	$35.77	$35.78	$32.66	$32.94	839,152
Nov 28, 2011 – Dec 2, 2011	$33.46	$35.36	$32.72	$33.89	1,463,768
Dec 5, 2011 – Dec 9, 2011	$34.29	$35.03	$32.20	$32.66	1,067,059
Dec 12, 2011 – Dec 16, 2011	$32.61	$32.93	$31.24	$31.70	1,308,335
Dec 19, 2011 – Dec 23, 2011	$31.38	$32.31	$30.83	$31.96	764,958
Dec 26, 2011 – Dec 30, 2011	$31.79	$32.02	$31.28	$31.61	362,270
Jan 2, 2012 – Jan 6, 2012	$32.15	$33.75	$31.58	$33.33	1,096,231
Jan 9, 2012 – Jan 13, 2012	$33.19	$35.53	$32.92	$35.11	1,126,100
Jan 16, 2012 – Jan 20, 2012	$35.08	$37.08	$34.91	$36.33	1,272,699
Jan 23, 2012 – Jan 27, 2012	$36.34	$38.89	$36.18	$38.26	1,110,208
Jan 30, 2012 – Feb 3, 2012	$37.93	$38.40	$36.90	$38.21	1,024,071
Feb 6, 2012 – Feb 10, 2012	$38.41	$38.43	$36.47	$37.44	894,392
Feb 13, 2012 – Feb 17, 2012	$37.44	$38.16	$36.67	$37.98	792,409
Feb 20, 2012 – Feb 24, 2012	$38.27	$39.78	$37.75	$39.76	1,069,878
Feb 27, 2012 – Mar 2, 2012	$39.52	$39.77	$37.95	$38.49	908,168
Mar 5, 2012 – Mar 9, 2012	$38.44	$39.41	$36.53	$38.64	1,056,090
Mar 12, 2012 – Mar 16, 2012	$38.30	$41.42	$38.30	$41.07	956,430
Mar 19, 2012 – Mar 23, 2012	$41.06	$41.10	$39.52	$39.68	712,933
Mar 26, 2012 – Mar 30, 2012	$39.92	$40.52	$38.37	$39.06	773,466
Apr 2, 2012 – Apr 5, 2012	$39.35	$40.36	$38.64	$38.98	1,103,267
Apr 9, 2012 – Apr 13, 2012	$38.72	$40.88	$37.94	$40.21	1,287,426
Apr 16, 2012 – Apr 20, 2012	$39.79	$41.23	$39.44	$40.47	1,285,327
Apr 23, 2012 – Apr 27, 2012	$40.15	$40.77	$38.52	$40.70	651,591
Apr 30, 2012 – May 4, 2012	$41.05	$41.46	$38.08	$38.14	702,789
May 7, 2012 – May 11, 2012	$37.69	$38.08	$37.01	$37.56	836,706
May 14, 2012 – May 18, 2012	$37.42	$37.42	$35.71	$36.15	998,534
May 21, 2012 – May 25, 2012	$36.15	$37.23	$35.13	$36.01	791,610
May 28, 2012 – Jun 1, 2012	$36.39	$36.84	$34.09	$34.41	799,337
Jun 4, 2012 – Jun 8, 2012	$34.17	$35.77	$33.81	$35.07	845,589
Jun 11, 2012 – Jun 15, 2012	$35.69	$35.76	$33.92	$34.65	903,099
Jun 18, 2012 – Jun 22, 2012	$35.12	$36.89	$34.69	$36.77	791,055
Jun 25, 2012 – Jun 29, 2012	$36.45	$36.53	$34.14	$36.15	609,619
Jul 2, 2012 – Jul 6, 2012	$36.28	$38.11	$36.06	$36.92	588,219
Jul 9, 2012 – Jul 13, 2012	$36.87	$38.25	$36.76	$38.16	487,113
Jul 16, 2012 – Jul 20, 2012	$38.29	$40.83	$38.07	$39.55	772,627
Jul 23, 2012 – Jul 27, 2012	$39.20	$39.51	$37.59	$39.44	575,956
Jul 30, 2012 – Aug 3, 2012	$39.72	$40.24	$38.80	$39.84	473,713
Aug 6, 2012 – Aug 10, 2012	$39.87	$40.08	$37.74	$38.23	710,971
Aug 13, 2012 – Aug 17, 2012	$38.10	$38.80	$37.61	$38.70	540,681
Aug 20, 2012 – Aug 24, 2012	$38.81	$38.83	$37.83	$38.18	595,771
Aug 27, 2012 – Aug 31, 2012	$38.27	$38.34	$37.25	$37.75	413,721
Sep 3, 2012 – Sep 7, 2012	$37.72	$38.12	$36.66	$37.90	518,001
Sep 10, 2012 – Sep 14, 2012	$37.74	$40.40	$37.65	$39.80	801,077
Sep 17, 2012 – Sep 21, 2012	$39.63	$40.10	$39.16	$39.61	465,012
Sep 24, 2012 – Sep 28, 2012	$39.32	$39.84	$38.35	$38.36	432,511
Oct 1, 2012 – Oct 5, 2012	$38.62	$38.99	$37.45	$38.29	603,824
Oct 8, 2012 – Oct 12, 2012	$38.10	$38.32	$37.72	$37.90	449,990
Oct 15, 2012 – Oct 19, 2012	$37.81	$38.82	$37.45	$38.42	457,447
Oct 22, 2012 – Oct 26, 2012	$38.17	$38.64	$37.50	$37.98	432,719
Oct 29, 2012 – Nov 2, 2012	$37.78	$39.46	$37.45	$38.08	747,368
Nov 5, 2012 – Nov 9, 2012	$37.99	$39.64	$35.68	$37.48	1,223,328
Nov 12, 2012 – Nov 16, 2012	$37.39	$37.48	$35.38	$35.46	754,090
Nov 19, 2012 – Nov 23, 2012	$35.68	$37.29	$35.52	$36.31	524,941
Nov 26, 2012 – Nov 30, 2012	$36.11	$36.95	$35.80	$36.35	590,074
Dec 3, 2012 – Dec 7, 2012	$36.37	$37.83	$35.80	$37.71	723,353
Dec 10, 2012 – Dec 14, 2012	$37.51	$39.03	$37.31	$37.89	682,720
Dec 17, 2012 – Dec 21, 2012	$37.96	$38.31	$37.02	$37.08	685,932
Dec 24, 2012 – Dec 28, 2012	$37.30	$37.92	$36.96	$37.45	127,329
Dec 31, 2012 – Jan 4, 2013	$37.78	$38.21	$37.35	$37.96	496,557
Jan 7, 2013 – Jan 11, 2013	$37.93	$38.02	$37.23	$37.33	603,583
Jan 14, 2013 – Jan 18, 2013	$37.39	$37.45	$35.69	$36.39	917,073
Jan 21, 2013 – Jan 25, 2013	$36.44	$39.04	$36.13	$38.82	661,512
Jan 28, 2013 – Feb 1, 2013	$39.09	$39.13	$38.02	$38.84	619,916
Feb 4, 2013 – Feb 8, 2013	$38.80	$38.80	$37.40	$37.77	455,402
Feb 11, 2013 – Feb 15, 2013	$37.83	$38.44	$36.94	$37.01	558,527
Feb 18, 2013 – Feb 22, 2013	$37.03	$38.63	$36.38	$38.41	771,808
Feb 25, 2013 – Mar 1, 2013	$38.41	$39.01	$37.29	$38.41	519,070
Mar 4, 2013 – Mar 8, 2013	$38.31	$39.14	$37.89	$38.48	490,390
Mar 11, 2013 – Mar 15, 2013	$38.44	$38.67	$36.30	$37.04	1,105,837
Mar 18, 2013 – Mar 22, 2013	$36.74	$37.43	$36.34	$36.99	673,120
Mar 25, 2013 – Mar 28, 2013	$37.24	$37.78	$37.07	$37.26	430,961
Apr 1, 2013 – Apr 5, 2013	$37.43	$38.79	$36.53	$36.74	576,816
Apr 8, 2013 – Apr 12, 2013	$36.99	$38.58	$36.74	$38.23	608,133
Apr 15, 2013 – Apr 19, 2013	$38.26	$38.45	$37.63	$38.04	753,183
Apr 22, 2013 – Apr 26, 2013	$38.27	$39.28	$37.88	$38.12	1,137,751
Apr 29, 2013 – May 3, 2013	$38.10	$39.45	$37.77	$38.56	663,629
May 6, 2013 – May 10, 2013	$38.57	$40.88	$38.56	$40.51	821,552
May 13, 2013 – May 17, 2013	$40.45	$40.46	$38.68	$39.43	818,826
May 20, 2013 – May 24, 2013	$39.42	$40.14	$38.98	$39.30	546,814
May 27, 2013 – May 31, 2013	$39.31	$40.05	$38.55	$38.78	829,403
Jun 3, 2013 – Jun 7, 2013	$38.92	$38.95	$37.65	$38.74	779,281
Jun 10, 2013 – Jun 14, 2013	$38.76	$39.68	$37.46	$39.49	693,547
Jun 17, 2013 – Jun 21, 2013	$39.69	$39.83	$38.13	$38.13	731,799
Jun 24, 2013 – Jun 28, 2013	$38.13	$41.13	$37.44	$40.58	828,068
Jul 1, 2013 – Jul 5, 2013	$40.78	$41.06	$40.09	$40.33	609,415
Jul 8, 2013 – Jul 12, 2013	$40.65	$42.58	$40.59	$42.06	637,929
Jul 15, 2013 – Jul 19, 2013	$42.23	$42.82	$41.66	$42.79	454,786
Jul 22, 2013 – Jul 26, 2013	$42.65	$42.83	$41.89	$42.59	415,820
Jul 29, 2013 – Aug 2, 2013	$42.56	$43.49	$42.30	$42.63	443,813
Aug 5, 2013 – Aug 9, 2013	$42.60	$43.64	$41.64	$43.39	617,231
Aug 12, 2013 – Aug 16, 2013	$43.21	$44.41	$42.82	$44.22	506,191
Aug 19, 2013 – Aug 23, 2013	$44.13	$44.20	$43.09	$43.59	459,573
Aug 26, 2013 – Aug 30, 2013	$43.44	$43.69	$41.80	$42.64	423,609
Sep 2, 2013 – Sep 6, 2013	$42.90	$44.06	$42.30	$43.95	344,266
Sep 9, 2013 – Sep 13, 2013	$44.06	$45.48	$43.63	$45.24	309,279
Sep 16, 2013 – Sep 20, 2013	$45.51	$46.27	$44.17	$44.85	666,547
Sep 23, 2013 – Sep 27, 2013	$44.77	$45.42	$44.45	$45.17	373,955
Sep 30, 2013 – Oct 4, 2013	$44.83	$47.15	$44.83	$46.87	455,256
Oct 7, 2013 – Oct 11, 2013	$46.78	$48.24	$46.44	$47.98	426,357
Oct 14, 2013 – Oct 18, 2013	$47.98	$48.95	$47.50	$48.91	408,620
Oct 21, 2013 – Oct 25, 2013	$49.02	$49.88	$48.84	$49.72	425,959
Oct 28, 2013 – Nov 1, 2013	$49.65	$50.21	$49.33	$49.82	405,576
Nov 4, 2013 – Nov 8, 2013	$49.73	$49.97	$45.84	$46.49	842,829
Nov 11, 2013 – Nov 15, 2013	$46.63	$47.93	$46.56	$47.54	445,880
Nov 18, 2013 – Nov 22, 2013	$47.67	$47.72	$44.79	$45.84	541,168
Nov 25, 2013 – Nov 29, 2013	$45.89	$47.41	$45.79	$47.31	375,423
Dec 2, 2013 – Dec 6, 2013	$47.26	$47.58	$46.03	$47.15	431,066
Dec 9, 2013 – Dec 13, 2013	$47.44	$47.61	$46.29	$46.68	304,562
Dec 16, 2013 – Dec 20, 2013	$46.53	$47.93	$46.53	$47.77	441,270
Dec 23, 2013 – Dec 27, 2013	$47.61	$48.32	$47.61	$47.98	105,689
Dec 30, 2013 – Jan 3, 2014	$47.82	$47.99	$46.74	$47.31	187,946
Jan 6, 2014 – Jan 10, 2014	$47.14	$48.63	$47.08	$47.85	347,075
Jan 13, 2014 – Jan 17, 2014	$47.82	$50.09	$45.74	$48.90	685,868
Jan 20, 2014 – Jan 24, 2014	$48.90	$49.38	$47.64	$47.79	473,395
Jan 27, 2014 – Jan 31, 2014	$46.36	$48.58	$45.62	$47.91	499,975
Feb 3, 2014 – Feb 7, 2014	$48.01	$48.23	$46.69	$47.94	395,847
Feb 10, 2014 – Feb 14, 2014	$48.06	$50.44	$47.73	$49.59	471,177
Feb 17, 2014 – Feb 21, 2014	$49.80	$50.18	$49.02	$49.34	284,840
Feb 24, 2014 – Feb 28, 2014	$49.36	$50.48	$49.03	$50.44	330,781
Mar 3, 2014 – Mar 7, 2014	$47.99	$50.59	$47.58	$49.17	409,746
Mar 10, 2014 – Mar 14, 2014	$48.90	$49.26	$46.09	$46.54	559,603
Mar 17, 2014 – Mar 21, 2014	$46.52	$47.49	$46.34	$46.69	514,716
Mar 24, 2014 – Mar 28, 2014	$46.53	$47.76	$45.86	$47.32	517,002
Mar 31, 2014 – Apr 4, 2014	$47.54	$47.67	$46.66	$47.11	457,651
Apr 7, 2014 – Apr 11, 2014	$46.76	$47.26	$45.64	$45.93	443,036
Apr 14, 2014 – Apr 17, 2014	$45.54	$45.79	$44.84	$45.49	370,818
Apr 21, 2014 – Apr 25, 2014	$45.70	$46.84	$45.64	$46.32	315,337
Apr 28, 2014 – May 2, 2014	$46.23	$46.48	$45.54	$46.38	322,270
May 5, 2014 – May 9, 2014	$46.21	$47.48	$46.03	$47.45	379,842
May 12, 2014 – May 16, 2014	$47.42	$47.77	$46.87	$47.28	420,960
May 19, 2014 – May 23, 2014	$47.42	$48.17	$46.95	$48.02	306,434
May 26, 2014 – May 30, 2014	$48.19	$49.39	$48.15	$49.14	476,813
Jun 2, 2014 – Jun 6, 2014	$49.11	$49.72	$48.44	$49.26	323,362
Jun 9, 2014 – Jun 13, 2014	$49.04	$49.47	$46.87	$47.48	563,118
Jun 16, 2014 – Jun 20, 2014	$47.27	$47.54	$45.95	$46.22	458,354
Jun 23, 2014 – Jun 27, 2014	$46.30	$46.38	$45.15	$45.86	393,849
Jun 30, 2014 – Jul 4, 2014	$45.87	$46.67	$45.47	$46.53	367,999
Jul 7, 2014 – Jul 11, 2014	$46.52	$46.56	$43.49	$43.64	550,953
Jul 14, 2014 – Jul 18, 2014	$43.96	$44.59	$43.66	$44.11	513,138
Jul 21, 2014 – Jul 25, 2014	$44.15	$45.65	$43.64	$44.47	453,216
Jul 28, 2014 – Aug 1, 2014	$44.72	$44.90	$43.76	$44.13	550,363
Aug 4, 2014 – Aug 8, 2014	$44.16	$44.57	$41.62	$42.02	920,898
Aug 11, 2014 – Aug 15, 2014	$42.20	$44.34	$42.11	$43.43	573,383
Aug 18, 2014 – Aug 22, 2014	$44.02	$46.88	$43.58	$45.75	714,868
Aug 25, 2014 – Aug 29, 2014	$46.21	$46.28	$45.58	$45.94	474,727
Sep 1, 2014 – Sep 5, 2014	$45.89	$47.60	$45.84	$47.39	397,001
Sep 8, 2014 – Sep 12, 2014	$47.50	$47.53	$46.35	$46.68	332,925
Sep 15, 2014 – Sep 19, 2014	$46.42	$47.09	$46.13	$46.75	425,220
Sep 22, 2014 – Sep 26, 2014	$46.66	$46.77	$45.60	$46.08	342,774
Sep 29, 2014 – Oct 2, 2014	$46.02	$46.64	$45.43	$45.43	397,749
Oct 6, 2014 – Oct 10, 2014	$45.89	$46.38	$41.95	$42.56	893,218
Oct 13, 2014 – Oct 17, 2014	$42.40	$43.86	$41.15	$43.05	933,380
Oct 20, 2014 – Oct 24, 2014	$42.85	$43.96	$42.26	$43.61	501,791
Oct 27, 2014 – Oct 31, 2014	$43.88	$44.17	$42.63	$43.91	569,491
Nov 3, 2014 – Nov 7, 2014	$43.73	$44.98	$41.64	$42.73	762,684
Nov 10, 2014 – Nov 14, 2014	$42.73	$43.29	$42.11	$42.27	528,542
Nov 17, 2014 – Nov 21, 2014	$42.06	$44.67	$41.98	$44.18	484,437
Nov 24, 2014 – Nov 28, 2014	$44.43	$45.03	$42.46	$43.74	726,719
Dec 1, 2014 – Dec 5, 2014	$43.75	$44.87	$43.24	$44.48	377,085
Dec 8, 2014 – Dec 12, 2014	$44.41	$44.56	$42.43	$42.43	435,593
Dec 15, 2014 – Dec 19, 2014	$42.37	$43.74	$41.71	$42.99	837,649
Dec 22, 2014 – Dec 23, 2014	$43.24	$44.12	$43.23	$44.07	128,413
Dec 29, 2014 – Jan 2, 2015	$43.94	$44.21	$42.77	$43.90	248,939
Jan 5, 2015 – Jan 9, 2015	$43.88	$44.39	$42.60	$43.74	741,981
Jan 12, 2015 – Jan 16, 2015	$44.05	$46.44	$44.05	$46.24	633,977
Jan 19, 2015 – Jan 23, 2015	$46.49	$47.75	$46.11	$47.53	560,667
Jan 26, 2015 – Jan 30, 2015	$47.39	$48.94	$47.35	$48.28	541,638
Feb 2, 2015 – Feb 6, 2015	$48.07	$48.37	$47.14	$48.16	429,016
Feb 9, 2015 – Feb 13, 2015	$47.81	$48.67	$46.36	$48.08	602,424
Feb 16, 2015 – Feb 20, 2015	$47.92	$48.48	$47.44	$48.16	396,236
Feb 23, 2015 – Feb 27, 2015	$48.39	$49.05	$47.69	$48.05	443,898
Mar 2, 2015 – Mar 6, 2015	$48.17	$48.40	$47.15	$47.39	457,122
Mar 9, 2015 – Mar 13, 2015	$47.28	$48.79	$47.05	$48.11	680,452
Mar 16, 2015 – Mar 20, 2015	$48.44	$51.58	$48.36	$51.58	1,334,382
Mar 23, 2015 – Mar 27, 2015	$51.69	$51.69	$49.00	$50.18	699,036
Mar 30, 2015 – Apr 2, 2015	$50.21	$50.62	$49.10	$49.61	696,786
Apr 6, 2015 – Apr 10, 2015	$50.07	$50.60	$49.47	$50.09	441,871
Apr 13, 2015 – Apr 17, 2015	$50.19	$51.97	$49.85	$49.91	829,606
Apr 20, 2015 – Apr 24, 2015	$49.93	$51.35	$49.93	$50.56	556,990
Apr 27, 2015 – Apr 30, 2015	$50.82	$51.41	$49.64	$50.40	463,295
May 4, 2015 – May 8, 2015	$50.40	$53.32	$49.59	$52.76	887,878
May 11, 2015 – May 15, 2015	$52.42	$55.29	$52.25	$54.99	903,013
May 18, 2015 – May 22, 2015	$55.18	$56.14	$54.72	$54.86	738,474
May 25, 2015 – May 29, 2015	$54.88	$55.10	$53.12	$53.21	903,479
Jun 1, 2015 – Jun 5, 2015	$53.17	$54.19	$52.52	$52.70	580,844
Jun 8, 2015 – Jun 12, 2015	$52.59	$53.26	$51.59	$53.02	560,061
Jun 15, 2015 – Jun 19, 2015	$52.04	$52.20	$50.28	$51.11	849,485
Jun 22, 2015 – Jun 26, 2015	$52.06	$53.58	$51.72	$53.22	647,766
Jun 29, 2015 – Jul 3, 2015	$51.19	$52.53	$51.01	$51.57	778,741
Jul 6, 2015 – Jul 10, 2015	$51.15	$53.22	$50.18	$53.17	645,709
Jul 13, 2015 – Jul 17, 2015	$53.46	$53.96	$52.78	$53.38	659,674
Jul 20, 2015 – Jul 24, 2015	$52.97	$54.21	$52.68	$53.68	824,744
Jul 27, 2015 – Jul 31, 2015	$53.60	$54.97	$52.88	$54.31	763,908
Aug 3, 2015 – Aug 7, 2015	$54.31	$55.68	$51.86	$52.42	1,404,229
Aug 10, 2015 – Aug 14, 2015	$52.45	$52.45	$50.23	$50.75	1,226,933
Aug 17, 2015 – Aug 21, 2015	$50.91	$51.33	$47.75	$47.75	888,531
Aug 24, 2015 – Aug 28, 2015	$46.59	$49.32	$45.41	$48.85	1,121,215
Aug 31, 2015 – Sep 4, 2015	$48.41	$49.12	$47.63	$48.09	636,059
Sep 7, 2015 – Sep 11, 2015	$48.59	$49.80	$47.39	$48.70	887,898
Sep 14, 2015 – Sep 18, 2015	$48.68	$49.52	$48.07	$48.33	805,611
Sep 21, 2015 – Sep 25, 2015	$48.21	$48.98	$47.28	$48.67	739,737
Sep 28, 2015 – Oct 2, 2015	$48.58	$50.48	$48.07	$49.51	1,009,941
Oct 5, 2015 – Oct 9, 2015	$50.11	$52.60	$50.09	$52.23	915,768
Oct 12, 2015 – Oct 16, 2015	$52.43	$53.54	$51.08	$53.18	750,264
Oct 19, 2015 – Oct 23, 2015	$52.93	$55.86	$52.92	$55.03	770,663
Oct 26, 2015 – Oct 30, 2015	$53.27	$54.74	$51.24	$52.41	1,062,530
Nov 2, 2015 – Nov 6, 2015	$52.21	$53.41	$51.88	$53.08	827,345
Nov 9, 2015 – Nov 13, 2015	$53.14	$53.48	$51.39	$51.76	900,184
Nov 16, 2015 – Nov 20, 2015	$51.50	$53.45	$51.25	$52.66	552,707
Nov 23, 2015 – Nov 27, 2015	$52.54	$52.62	$50.85	$52.04	636,904
Nov 30, 2015 – Dec 4, 2015	$52.11	$53.00	$51.26	$51.88	667,575
Dec 7, 2015 – Dec 11, 2015	$51.92	$52.87	$51.31	$51.53	658,477
Dec 14, 2015 – Dec 18, 2015	$51.61	$53.81	$50.77	$53.75	931,135
Dec 21, 2015 – Dec 25, 2015	$53.64	$54.15	$53.50	$54.03	467,026
Dec 28, 2015 – Dec 30, 2015	$54.01	$54.54	$53.40	$53.53	231,114
Jan 4, 2016 – Jan 8, 2016	$52.54	$53.86	$50.78	$50.90	710,892
Jan 11, 2016 – Jan 15, 2016	$50.90	$51.25	$47.80	$48.07	827,500
Jan 18, 2016 – Jan 22, 2016	$47.92	$50.80	$47.76	$50.35	1,053,907
Jan 25, 2016 – Jan 29, 2016	$50.50	$50.69	$49.24	$50.67	609,873
Feb 1, 2016 – Feb 5, 2016	$50.69	$50.90	$47.05	$47.23	969,383
Feb 8, 2016 – Feb 12, 2016	$47.43	$47.43	$44.40	$45.50	990,899
Feb 15, 2016 – Feb 19, 2016	$46.01	$48.00	$46.01	$47.44	569,934
Feb 22, 2016 – Feb 26, 2016	$47.49	$48.67	$46.60	$48.32	657,806
Feb 29, 2016 – Mar 4, 2016	$48.50	$48.96	$47.69	$48.25	660,971
Mar 7, 2016 – Mar 11, 2016	$48.20	$49.95	$46.50	$49.78	1,019,394
Mar 14, 2016 – Mar 18, 2016	$50.16	$51.30	$46.63	$48.36	1,958,029
Mar 21, 2016 – Mar 24, 2016	$48.20	$49.05	$47.08	$47.94	802,796
Mar 28, 2016 – Apr 1, 2016	$48.34	$48.84	$47.73	$47.87	697,790
Apr 4, 2016 – Apr 8, 2016	$46.53	$47.78	$46.04	$47.58	1,172,329
Apr 11, 2016 – Apr 15, 2016	$47.66	$49.27	$46.60	$48.55	924,597
Apr 18, 2016 – Apr 22, 2016	$48.14	$49.32	$46.25	$47.43	840,078
Apr 25, 2016 – Apr 29, 2016	$47.55	$48.75	$47.43	$48.01	628,132
May 2, 2016 – May 6, 2016	$48.29	$48.76	$44.97	$45.55	1,303,063
May 9, 2016 – May 13, 2016	$45.76	$46.47	$45.38	$46.41	894,814
May 16, 2016 – May 20, 2016	$46.76	$47.28	$45.64	$46.44	643,087
May 23, 2016 – May 27, 2016	$46.56	$47.95	$46.28	$47.94	664,752
May 30, 2016 – Jun 3, 2016	$48.17	$48.17	$46.26	$46.65	592,372
Jun 6, 2016 – Jun 10, 2016	$46.48	$47.40	$44.39	$44.59	683,968
Jun 13, 2016 – Jun 17, 2016	$43.77	$45.71	$43.27	$43.94	1,331,199
Jun 20, 2016 – Jun 24, 2016	$44.54	$45.49	$42.03	$43.69	964,670
Jun 27, 2016 – Jul 1, 2016	$44.15	$45.19	$41.55	$45.05	1,231,767
Jul 4, 2016 – Jul 8, 2016	$45.36	$45.43	$43.78	$44.34	728,011
Jul 11, 2016 – Jul 15, 2016	$44.94	$45.53	$44.48	$45.05	630,639
Jul 18, 2016 – Jul 22, 2016	$44.85	$45.41	$43.80	$45.01	818,988
Jul 25, 2016 – Jul 29, 2016	$45.16	$45.79	$44.39	$45.45	670,788
Aug 1, 2016 – Aug 5, 2016	$45.26	$46.50	$43.50	$44.76	956,089
Aug 8, 2016 – Aug 12, 2016	$44.97	$47.09	$44.96	$47.02	699,398
Aug 15, 2016 – Aug 19, 2016	$47.18	$47.30	$45.94	$46.49	499,381
Aug 22, 2016 – Aug 26, 2016	$46.70	$47.34	$45.95	$46.50	581,827
Aug 29, 2016 – Sep 2, 2016	$46.30	$47.47	$46.00	$47.44	515,211
Sep 5, 2016 – Sep 9, 2016	$47.58	$47.97	$47.16	$47.41	520,421
Sep 12, 2016 – Sep 16, 2016	$46.62	$46.68	$44.72	$45.31	1,211,991
Sep 19, 2016 – Sep 23, 2016	$45.55	$46.38	$45.27	$45.58	472,406
Sep 26, 2016 – Sep 30, 2016	$45.50	$45.92	$44.66	$45.26	647,288
Oct 3, 2016 – Oct 7, 2016	$45.34	$45.97	$44.40	$44.50	510,777
Oct 10, 2016 – Oct 14, 2016	$44.43	$48.09	$44.20	$47.76	1,309,024
Oct 17, 2016 – Oct 21, 2016	$47.58	$49.35	$47.44	$49.14	869,408
Oct 24, 2016 – Oct 28, 2016	$50.84	$52.04	$50.30	$50.52	1,030,215
Oct 31, 2016 – Nov 4, 2016	$50.50	$52.70	$49.01	$49.41	1,692,168
Nov 7, 2016 – Nov 11, 2016	$49.59	$50.35	$47.99	$48.11	1,638,805
Nov 14, 2016 – Nov 18, 2016	$48.57	$49.42	$47.88	$49.18	827,161
Nov 21, 2016 – Nov 25, 2016	$49.72	$50.65	$49.13	$50.62	699,783
Nov 28, 2016 – Dec 2, 2016	$50.31	$51.10	$49.98	$50.38	808,431
Dec 5, 2016 – Dec 9, 2016	$50.17	$51.83	$50.12	$51.20	1,027,090
Dec 12, 2016 – Dec 16, 2016	$50.92	$52.74	$50.70	$52.52	893,150
Dec 19, 2016 – Dec 23, 2016	$52.49	$53.07	$50.75	$52.02	621,742
Dec 26, 2016 – Dec 30, 2016	$52.23	$52.23	$51.75	$52.21	236,124
Jan 2, 2017 – Jan 6, 2017	$51.99	$52.89	$51.97	$52.52	453,976
Jan 9, 2017 – Jan 13, 2017	$52.50	$53.00	$51.73	$52.95	593,876
Jan 16, 2017 – Jan 20, 2017	$52.83	$52.90	$51.39	$51.97	694,369
Jan 23, 2017 – Jan 27, 2017	$51.76	$52.86	$51.76	$52.73	617,271
Jan 30, 2017 – Feb 3, 2017	$52.69	$52.80	$51.37	$51.93	893,636
Feb 6, 2017 – Feb 10, 2017	$51.81	$55.40	$51.14	$53.73	1,353,272
Feb 13, 2017 – Feb 17, 2017	$53.88	$55.71	$53.69	$55.20	779,531
Feb 20, 2017 – Feb 24, 2017	$55.42	$55.55	$53.34	$53.94	847,447
Feb 27, 2017 – Mar 3, 2017	$53.95	$55.76	$53.80	$54.38	1,004,231
Mar 6, 2017 – Mar 10, 2017	$54.18	$55.35	$53.91	$54.67	597,153
Mar 13, 2017 – Mar 17, 2017	$54.74	$59.10	$54.67	$58.89	1,319,523
Mar 20, 2017 – Mar 24, 2017	$59.10	$61.00	$58.52	$60.94	1,271,272
Mar 27, 2017 – Mar 31, 2017	$60.60	$61.85	$60.23	$61.66	860,022
Apr 3, 2017 – Apr 7, 2017	$61.82	$65.12	$61.20	$64.04	1,269,147
Apr 10, 2017 – Apr 13, 2017	$64.20	$67.11	$63.25	$66.26	1,234,968
Apr 17, 2017 – Apr 21, 2017	$66.18	$66.35	$65.08	$65.82	899,244
Apr 24, 2017 – Apr 28, 2017	$66.67	$67.62	$66.48	$67.11	1,025,278
May 1, 2017 – May 5, 2017	$67.29	$69.44	$66.98	$68.98	930,023
May 8, 2017 – May 12, 2017	$69.33	$69.40	$65.73	$67.30	1,545,075
May 15, 2017 – May 19, 2017	$67.31	$68.05	$65.46	$66.37	1,039,904
May 22, 2017 – May 26, 2017	$66.65	$68.60	$66.15	$68.36	939,430
May 29, 2017 – Jun 2, 2017	$68.18	$71.54	$67.69	$71.27	897,804
Jun 5, 2017 – Jun 9, 2017	$71.27	$72.31	$70.47	$71.80	796,256
Jun 12, 2017 – Jun 16, 2017	$71.61	$72.76	$70.60	$72.76	990,030
Jun 19, 2017 – Jun 23, 2017	$72.97	$74.42	$72.65	$73.58	611,534
Jun 26, 2017 – Jun 30, 2017	$73.68	$75.09	$72.44	$73.18	900,340
Jul 3, 2017 – Jul 7, 2017	$74.32	$74.69	$72.23	$73.00	672,535
Jul 10, 2017 – Jul 14, 2017	$73.27	$74.56	$72.49	$74.21	587,097
Jul 17, 2017 – Jul 21, 2017	$74.30	$80.25	$74.30	$79.45	1,051,224
Jul 24, 2017 – Jul 28, 2017	$79.38	$79.96	$77.64	$78.28	759,373
Jul 31, 2017 – Aug 4, 2017	$78.28	$83.36	$78.28	$80.42	1,355,578
Aug 7, 2017 – Aug 11, 2017	$80.30	$80.77	$73.84	$76.57	1,045,389
Aug 14, 2017 – Aug 18, 2017	$76.92	$78.93	$76.23	$77.58	664,442
Aug 21, 2017 – Aug 25, 2017	$77.57	$78.26	$76.78	$76.78	578,332
Aug 28, 2017 – Sep 1, 2017	$76.61	$78.77	$75.94	$78.10	610,583
Sep 4, 2017 – Sep 8, 2017	$77.37	$78.44	$76.84	$77.74	585,479
Sep 11, 2017 – Sep 15, 2017	$78.37	$80.27	$77.63	$77.63	713,707
Sep 18, 2017 – Sep 22, 2017	$78.23	$78.41	$76.10	$76.46	521,097
Sep 25, 2017 – Sep 29, 2017	$76.45	$76.90	$74.85	$76.06	596,720
Oct 2, 2017 – Oct 6, 2017	$76.61	$77.59	$74.88	$75.04	828,519
Oct 9, 2017 – Oct 13, 2017	$75.12	$77.94	$74.93	$76.28	666,711
Oct 16, 2017 – Oct 20, 2017	$76.28	$77.79	$75.63	$75.97	607,098
Oct 23, 2017 – Oct 27, 2017	$74.79	$77.54	$74.09	$76.32	736,295
Oct 30, 2017 – Nov 3, 2017	$76.54	$81.69	$74.77	$75.97	1,309,383
Nov 6, 2017 – Nov 10, 2017	$75.79	$79.24	$75.63	$77.92	1,142,513
Nov 13, 2017 – Nov 17, 2017	$77.82	$78.36	$75.69	$77.08	645,259
Nov 20, 2017 – Nov 24, 2017	$76.76	$78.70	$76.42	$78.34	603,761
Nov 27, 2017 – Dec 1, 2017	$78.52	$80.07	$78.23	$78.25	706,821
Dec 4, 2017 – Dec 8, 2017	$79.22	$84.01	$78.79	$82.80	1,037,186
Dec 11, 2017 – Dec 15, 2017	$83.08	$86.76	$82.04	$84.59	1,076,213
Dec 18, 2017 – Dec 22, 2017	$85.10	$86.67	$84.59	$86.54	655,025
Dec 25, 2017 – Dec 29, 2017	$86.49	$87.13	$86.05	$86.97	190,000
Jan 1, 2018 – Jan 5, 2018	$87.42	$88.97	$86.39	$87.69	564,579
Jan 8, 2018 – Jan 12, 2018	$88.22	$91.79	$87.46	$90.20	753,008
Jan 15, 2018 – Jan 19, 2018	$90.07	$91.66	$89.63	$91.43	693,057
Jan 22, 2018 – Jan 26, 2018	$91.29	$91.78	$89.75	$91.78	562,686
Jan 29, 2018 – Feb 2, 2018	$92.06	$92.08	$87.53	$87.87	888,057
Feb 5, 2018 – Feb 9, 2018	$86.66	$86.66	$80.83	$81.70	1,078,963
Feb 12, 2018 – Feb 16, 2018	$82.39	$84.54	$81.11	$84.20	646,257
Feb 19, 2018 – Feb 23, 2018	$84.39	$85.22	$78.44	$80.47	829,474
Feb 26, 2018 – Mar 2, 2018	$80.64	$81.42	$77.08	$77.10	945,399
Mar 5, 2018 – Mar 9, 2018	$76.53	$80.89	$76.08	$80.28	693,808
Mar 12, 2018 – Mar 16, 2018	$80.59	$81.38	$77.29	$78.07	792,837
Mar 19, 2018 – Mar 23, 2018	$78.28	$78.58	$74.85	$76.12	759,256
Mar 26, 2018 – Mar 29, 2018	$76.14	$77.50	$75.34	$75.83	726,991
Apr 2, 2018 – Apr 6, 2018	$75.36	$76.17	$73.51	$75.55	783,862
Apr 9, 2018 – Apr 13, 2018	$76.12	$76.57	$74.43	$75.43	694,139
Apr 16, 2018 – Apr 20, 2018	$75.60	$77.05	$73.44	$76.72	962,904
Apr 23, 2018 – Apr 27, 2018	$76.72	$76.93	$74.83	$76.12	705,126
Apr 30, 2018 – May 4, 2018	$76.14	$78.05	$75.89	$77.80	688,098
May 7, 2018 – May 11, 2018	$78.07	$81.02	$77.73	$78.41	825,118
May 14, 2018 – May 18, 2018	$78.43	$79.18	$76.42	$77.57	765,135
May 21, 2018 – May 25, 2018	$77.57	$79.07	$76.74	$76.95	686,336
May 28, 2018 – Jun 1, 2018	$76.97	$79.52	$76.06	$76.69	910,733
Jun 4, 2018 – Jun 8, 2018	$77.12	$78.71	$76.26	$76.55	588,572
Jun 11, 2018 – Jun 15, 2018	$76.61	$84.23	$76.09	$83.44	1,485,706
Jun 18, 2018 – Jun 22, 2018	$83.25	$84.00	$79.40	$79.98	679,813
Jun 25, 2018 – Jun 29, 2018	$80.21	$80.40	$75.84	$79.50	825,401
Jul 2, 2018 – Jul 6, 2018	$78.90	$79.36	$78.13	$79.32	482,852
Jul 9, 2018 – Jul 13, 2018	$79.46	$80.30	$78.74	$79.63	491,332
Jul 16, 2018 – Jul 20, 2018	$79.88	$80.40	$79.01	$80.15	406,139
Jul 23, 2018 – Jul 27, 2018	$79.78	$83.36	$79.59	$81.63	676,616
Jul 30, 2018 – Aug 3, 2018	$81.81	$82.77	$80.53	$80.63	543,461
Aug 6, 2018 – Aug 10, 2018	$80.80	$82.03	$76.05	$77.46	1,258,921
Aug 13, 2018 – Aug 17, 2018	$77.61	$77.61	$73.68	$73.93	917,194
Aug 20, 2018 – Aug 24, 2018	$73.93	$76.17	$73.91	$75.40	632,634
Aug 27, 2018 – Aug 31, 2018	$75.57	$76.75	$74.16	$74.51	616,977
Sep 3, 2018 – Sep 7, 2018	$74.28	$74.91	$73.26	$73.91	760,703
Sep 10, 2018 – Sep 14, 2018	$73.84	$74.40	$72.04	$72.28	644,708
Sep 17, 2018 – Sep 21, 2018	$72.21	$73.53	$71.30	$73.01	899,890
Sep 24, 2018 – Sep 28, 2018	$72.90	$73.37	$72.01	$73.22	712,691
Oct 1, 2018 – Oct 5, 2018	$73.15	$73.98	$67.77	$68.62	893,394
Oct 8, 2018 – Oct 12, 2018	$68.11	$68.86	$64.02	$64.47	938,770
Oct 15, 2018 – Oct 19, 2018	$64.57	$66.50	$63.29	$63.66	723,534
Oct 22, 2018 – Oct 26, 2018	$64.00	$66.14	$63.12	$64.52	856,101
Oct 29, 2018 – Nov 2, 2018	$64.68	$66.94	$63.87	$66.27	683,239
Nov 5, 2018 – Nov 9, 2018	$66.18	$68.98	$64.37	$68.33	1,038,560
Nov 12, 2018 – Nov 16, 2018	$69.47	$69.84	$64.12	$64.50	714,433
Nov 19, 2018 – Nov 23, 2018	$64.37	$64.87	$60.83	$61.58	736,191
Nov 26, 2018 – Nov 30, 2018	$61.88	$65.89	$61.88	$62.48	1,017,846
Dec 3, 2018 – Dec 7, 2018	$63.80	$65.43	$61.45	$62.68	1,155,797
Dec 10, 2018 – Dec 14, 2018	$62.15	$62.96	$59.98	$61.02	771,617
Dec 17, 2018 – Dec 21, 2018	$61.35	$61.45	$58.81	$60.02	950,830
Dec 24, 2018 – Dec 28, 2018	$60.83	$60.92	$58.98	$60.10	123,738
Dec 31, 2018 – Jan 4, 2019	$59.57	$61.44	$59.08	$61.21	365,478
Jan 7, 2019 – Jan 11, 2019	$61.71	$64.18	$60.77	$62.16	726,954
Jan 14, 2019 – Jan 18, 2019	$62.16	$62.39	$59.58	$61.93	746,720
Jan 21, 2019 – Jan 25, 2019	$64.92	$66.63	$62.74	$66.26	987,943
Jan 28, 2019 – Feb 1, 2019	$66.25	$67.71	$65.62	$66.24	763,524
Feb 4, 2019 – Feb 8, 2019	$66.39	$67.41	$63.58	$63.66	523,095
Feb 11, 2019 – Feb 15, 2019	$64.24	$68.15	$63.99	$67.78	705,702
Feb 18, 2019 – Feb 22, 2019	$67.74	$69.27	$67.33	$67.85	529,565
Feb 25, 2019 – Mar 1, 2019	$68.29	$70.69	$67.55	$69.03	632,120
Mar 4, 2019 – Mar 8, 2019	$69.55	$69.55	$67.52	$67.83	495,963
Mar 11, 2019 – Mar 15, 2019	$67.97	$70.14	$67.72	$69.93	576,853
Mar 18, 2019 – Mar 22, 2019	$70.03	$71.10	$64.28	$65.16	1,264,300
Mar 25, 2019 – Mar 29, 2019	$65.04	$66.09	$64.12	$65.66	693,712
Apr 1, 2019 – Apr 5, 2019	$65.43	$68.40	$64.28	$68.03	736,413
Apr 8, 2019 – Apr 12, 2019	$66.62	$68.23	$66.39	$68.10	577,606
Apr 15, 2019 – Apr 18, 2019	$68.22	$70.32	$68.11	$70.01	374,713
Apr 22, 2019 – Apr 26, 2019	$70.14	$71.47	$69.20	$71.20	454,551
Apr 29, 2019 – May 3, 2019	$71.53	$71.72	$70.89	$71.72	368,433
May 6, 2019 – May 10, 2019	$70.65	$71.70	$69.45	$70.28	744,250
May 13, 2019 – May 17, 2019	$70.60	$70.60	$68.79	$70.09	643,890
May 20, 2019 – May 24, 2019	$70.24	$71.08	$68.43	$70.03	494,987
May 27, 2019 – May 31, 2019	$70.12	$71.32	$68.53	$69.48	597,653
Jun 3, 2019 – Jun 7, 2019	$69.66	$73.65	$68.39	$73.43	735,879
Jun 10, 2019 – Jun 14, 2019	$73.91	$75.68	$73.56	$75.08	672,830
Jun 17, 2019 – Jun 21, 2019	$73.94	$76.00	$73.63	$75.59	1,144,267
Jun 24, 2019 – Jun 28, 2019	$75.61	$76.16	$73.15	$74.51	1,190,111
Jul 1, 2019 – Jul 5, 2019	$74.90	$76.10	$73.52	$73.86	595,547
Jul 8, 2019 – Jul 12, 2019	$73.94	$74.11	$71.27	$71.51	648,273
Jul 15, 2019 – Jul 19, 2019	$71.93	$73.70	$71.77	$73.33	561,893
Jul 22, 2019 – Jul 26, 2019	$73.37	$77.25	$73.00	$75.61	572,541
Jul 29, 2019 – Aug 2, 2019	$76.20	$76.84	$73.74	$74.23	508,854
Aug 5, 2019 – Aug 9, 2019	$73.62	$75.54	$71.68	$73.92	707,488
Aug 12, 2019 – Aug 16, 2019	$74.15	$74.78	$71.32	$72.95	445,302
Aug 19, 2019 – Aug 23, 2019	$72.93	$74.14	$72.73	$72.93	369,165
Aug 26, 2019 – Aug 30, 2019	$72.99	$75.39	$72.22	$74.88	425,247
Sep 2, 2019 – Sep 6, 2019	$75.20	$76.76	$75.01	$76.19	343,697
Sep 9, 2019 – Sep 13, 2019	$76.19	$77.05	$74.37	$75.08	502,945
Sep 16, 2019 – Sep 20, 2019	$74.81	$76.08	$72.73	$75.67	824,864
Sep 23, 2019 – Sep 27, 2019	$75.26	$75.98	$73.80	$75.63	451,684
Sep 30, 2019 – Oct 4, 2019	$75.18	$77.32	$74.20	$75.24	510,894
Oct 7, 2019 – Oct 11, 2019	$74.73	$75.78	$72.83	$75.50	584,325
Oct 14, 2019 – Oct 18, 2019	$75.40	$75.77	$74.07	$74.41	456,614
Oct 21, 2019 – Oct 25, 2019	$74.30	$75.27	$72.86	$73.39	434,536
Oct 28, 2019 – Nov 1, 2019	$73.19	$75.04	$72.93	$74.63	505,132
Nov 4, 2019 – Nov 8, 2019	$74.92	$75.20	$71.32	$73.23	1,000,467
Nov 11, 2019 – Nov 15, 2019	$73.25	$75.06	$71.55	$74.69	771,935
Nov 18, 2019 – Nov 22, 2019	$74.25	$77.42	$73.92	$77.05	618,287
Nov 25, 2019 – Nov 29, 2019	$77.15	$78.11	$76.11	$76.21	594,372
Dec 2, 2019 – Dec 6, 2019	$76.58	$76.92	$74.55	$76.42	511,759
Dec 9, 2019 – Dec 13, 2019	$77.02	$77.41	$74.13	$74.43	617,489
Dec 16, 2019 – Dec 20, 2019	$74.91	$76.20	$73.37	$73.92	871,353
Dec 23, 2019 – Dec 27, 2019	$74.07	$75.02	$73.98	$74.59	149,964
Dec 30, 2019 – Jan 3, 2020	$74.53	$75.16	$71.45	$71.61	398,322
Jan 6, 2020 – Jan 10, 2020	$71.57	$72.42	$70.17	$71.42	653,568
Jan 13, 2020 – Jan 17, 2020	$71.85	$71.99	$69.58	$70.90	621,622
Jan 20, 2020 – Jan 24, 2020	$70.59	$70.98	$68.42	$68.69	608,664
Jan 27, 2020 – Jan 31, 2020	$66.52	$67.91	$64.51	$66.37	893,130
Feb 3, 2020 – Feb 7, 2020	$66.64	$70.87	$66.54	$68.81	984,576
Feb 10, 2020 – Feb 14, 2020	$68.30	$69.33	$66.98	$68.22	754,769
Feb 17, 2020 – Feb 21, 2020	$68.28	$69.11	$67.36	$67.85	436,304
Feb 24, 2020 – Feb 28, 2020	$66.27	$66.41	$55.43	$56.12	1,786,700
Mar 2, 2020 – Mar 6, 2020	$57.05	$57.05	$47.47	$48.95	2,153,717
Mar 9, 2020 – Mar 13, 2020	$45.89	$48.49	$34.92	$36.13	3,407,030
Mar 16, 2020 – Mar 20, 2020	$34.51	$40.28	$27.19	$35.11	5,060,291
Mar 23, 2020 – Mar 27, 2020	$34.23	$40.13	$32.36	$37.14	2,289,254
Mar 30, 2020 – Apr 3, 2020	$38.22	$38.55	$35.64	$36.70	2,398,874
Apr 6, 2020 – Apr 9, 2020	$38.39	$43.32	$37.35	$39.72	2,320,349
Apr 13, 2020 – Apr 17, 2020	$40.56	$41.69	$36.39	$38.93	2,213,933
Apr 20, 2020 – Apr 24, 2020	$39.90	$40.51	$34.51	$35.20	2,097,233
Apr 27, 2020 – Apr 30, 2020	$36.34	$41.14	$35.87	$39.46	1,770,960
May 4, 2020 – May 8, 2020	$38.84	$38.84	$33.56	$37.22	2,233,671
May 11, 2020 – May 15, 2020	$38.26	$38.65	$32.78	$35.22	1,935,013
May 18, 2020 – May 22, 2020	$36.14	$40.45	$35.90	$38.12	1,989,479
May 25, 2020 – May 29, 2020	$39.12	$47.11	$38.93	$43.98	2,946,193
Jun 1, 2020 – Jun 5, 2020	$44.84	$48.55	$43.76	$48.43	2,082,227
Jun 8, 2020 – Jun 12, 2020	$48.79	$51.64	$40.27	$42.38	3,035,438
Jun 15, 2020 – Jun 19, 2020	$41.36	$44.53	$40.51	$40.68	2,526,905
Jun 22, 2020 – Jun 26, 2020	$40.41	$42.00	$37.68	$38.28	1,937,650
Jun 29, 2020 – Jul 3, 2020	$38.32	$40.38	$36.90	$39.50	1,773,982
Jul 6, 2020 – Jul 10, 2020	$40.59	$41.20	$35.85	$36.86	1,704,251
Jul 13, 2020 – Jul 17, 2020	$37.65	$39.21	$36.53	$37.94	1,422,275
Jul 20, 2020 – Jul 24, 2020	$38.44	$38.63	$34.79	$34.85	1,254,939
Jul 27, 2020 – Jul 31, 2020	$34.83	$35.09	$32.46	$32.54	1,832,163
Aug 3, 2020 – Aug 7, 2020	$32.62	$33.91	$31.42	$33.00	1,875,097
Aug 10, 2020 – Aug 14, 2020	$33.10	$37.82	$32.80	$36.01	1,596,067
Aug 17, 2020 – Aug 21, 2020	$35.77	$35.91	$33.75	$34.34	1,017,149
Aug 24, 2020 – Aug 28, 2020	$35.19	$37.28	$35.19	$37.10	1,325,740
Aug 31, 2020 – Sep 4, 2020	$37.65	$39.03	$35.96	$36.86	1,996,604
Sep 7, 2020 – Sep 11, 2020	$37.33	$37.51	$34.67	$34.93	1,574,338
Sep 14, 2020 – Sep 18, 2020	$35.39	$37.85	$34.52	$35.80	2,308,212
Sep 21, 2020 – Sep 25, 2020	$35.52	$35.52	$32.47	$33.06	1,786,515
Sep 28, 2020 – Oct 2, 2020	$33.81	$34.44	$31.95	$32.88	1,440,992
Oct 5, 2020 – Oct 9, 2020	$33.29	$36.11	$33.02	$34.63	1,334,705
Oct 12, 2020 – Oct 16, 2020	$34.73	$35.01	$30.57	$31.30	2,018,008
Oct 19, 2020 – Oct 23, 2020	$31.74	$35.54	$31.34	$35.42	1,864,370
Oct 26, 2020 – Oct 30, 2020	$34.61	$35.15	$30.23	$30.57	2,393,867
Nov 2, 2020 – Nov 6, 2020	$30.99	$33.98	$29.82	$32.48	2,082,816
Nov 9, 2020 – Nov 13, 2020	$33.41	$48.39	$32.60	$44.04	5,518,641
Nov 16, 2020 – Nov 20, 2020	$44.47	$47.50	$44.41	$45.51	1,871,317
Nov 23, 2020 – Nov 27, 2020	$47.31	$49.68	$46.11	$46.26	2,001,146
Nov 30, 2020 – Dec 4, 2020	$46.24	$52.09	$45.47	$51.20	5,148,738
Dec 7, 2020 – Dec 11, 2020	$51.59	$51.64	$47.31	$48.00	1,278,431
Dec 14, 2020 – Dec 18, 2020	$46.97	$49.48	$46.66	$47.21	1,457,703
Dec 21, 2020 – Dec 23, 2020	$45.41	$47.08	$42.89	$46.80	1,197,646
Dec 28, 2020 – Dec 30, 2020	$47.90	$48.79	$47.68	$48.65	559,763
Jan 4, 2021 – Jan 8, 2021	$49.28	$49.48	$44.51	$45.83	1,677,480
Jan 11, 2021 – Jan 15, 2021	$45.67	$46.54	$44.32	$45.32	1,405,275
Jan 18, 2021 – Jan 22, 2021	$45.82	$46.04	$42.75	$43.07	1,528,956
Jan 25, 2021 – Jan 29, 2021	$43.03	$45.59	$41.08	$44.13	1,817,237
Feb 1, 2021 – Feb 5, 2021	$44.81	$47.60	$44.14	$46.89	1,212,263
Feb 8, 2021 – Feb 12, 2021	$47.11	$48.31	$44.66	$44.86	1,275,296
Feb 15, 2021 – Feb 19, 2021	$44.35	$45.83	$42.97	$44.80	1,517,641
Feb 22, 2021 – Feb 26, 2021	$44.59	$54.45	$44.35	$51.55	2,849,985
Mar 1, 2021 – Mar 5, 2021	$52.63	$54.16	$51.39	$51.40	1,358,794
Mar 8, 2021 – Mar 12, 2021	$52.13	$56.08	$50.80	$52.88	1,602,060
Mar 15, 2021 – Mar 19, 2021	$53.17	$54.55	$49.87	$51.05	1,804,005
Mar 22, 2021 – Mar 26, 2021	$50.95	$51.29	$47.36	$50.26	1,643,994
Mar 29, 2021 – Apr 1, 2021	$50.42	$52.50	$49.63	$52.20	1,022,843
Apr 5, 2021 – Apr 9, 2021	$52.73	$54.24	$52.44	$52.69	885,704
Apr 12, 2021 – Apr 16, 2021	$52.89	$52.89	$50.06	$50.40	1,006,229
Apr 19, 2021 – Apr 23, 2021	$50.58	$51.88	$48.34	$50.36	1,339,685
Apr 26, 2021 – Apr 30, 2021	$50.56	$55.27	$50.27	$54.42	1,355,392
May 3, 2021 – May 7, 2021	$54.84	$58.05	$54.39	$58.05	1,305,857
May 10, 2021 – May 14, 2021	$58.07	$60.61	$56.89	$59.17	1,420,145
May 17, 2021 – May 21, 2021	$59.41	$59.74	$55.39	$55.74	1,161,649
May 24, 2021 – May 28, 2021	$56.31	$57.42	$55.59	$56.32	772,354
May 31, 2021 – Jun 4, 2021	$57.16	$59.01	$56.73	$57.18	1,065,630
Jun 7, 2021 – Jun 11, 2021	$57.65	$62.10	$56.51	$61.84	1,615,909
Jun 14, 2021 – Jun 18, 2021	$61.89	$63.83	$61.00	$61.84	1,158,655
Jun 21, 2021 – Jun 25, 2021	$61.34	$62.32	$59.85	$61.20	1,077,661
Jun 28, 2021 – Jul 2, 2021	$60.87	$60.87	$55.86	$58.23	1,746,532
Jul 5, 2021 – Jul 9, 2021	$58.46	$60.22	$56.74	$57.72	1,133,213
Jul 12, 2021 – Jul 16, 2021	$57.75	$57.77	$52.63	$53.52	1,493,310
Jul 19, 2021 – Jul 23, 2021	$53.18	$54.78	$50.30	$53.87	1,211,292
Jul 26, 2021 – Jul 30, 2021	$53.18	$56.85	$52.63	$54.70	916,162
Aug 2, 2021 – Aug 6, 2021	$54.95	$57.16	$52.75	$55.63	1,145,747
Aug 9, 2021 – Aug 13, 2021	$55.41	$55.95	$54.26	$55.02	489,182
Aug 16, 2021 – Aug 20, 2021	$54.52	$55.55	$52.32	$52.71	499,760
Aug 23, 2021 – Aug 27, 2021	$52.83	$56.06	$52.34	$55.31	650,394
Aug 30, 2021 – Sep 3, 2021	$55.37	$55.86	$52.61	$52.85	637,992
Sep 6, 2021 – Sep 10, 2021	$53.00	$54.40	$51.68	$51.94	865,892
Sep 13, 2021 – Sep 17, 2021	$52.33	$54.34	$50.68	$53.12	1,431,675
Sep 20, 2021 – Sep 24, 2021	$52.04	$58.64	$51.56	$58.25	1,155,744
Sep 27, 2021 – Oct 1, 2021	$58.97	$61.38	$57.95	$60.22	1,463,779
Oct 4, 2021 – Oct 8, 2021	$59.90	$61.10	$57.96	$58.39	875,644
Oct 11, 2021 – Oct 15, 2021	$58.50	$62.66	$58.26	$61.97	1,176,112
Oct 18, 2021 – Oct 22, 2021	$61.89	$62.67	$59.21	$59.86	895,256
Oct 25, 2021 – Oct 29, 2021	$60.33	$62.07	$59.14	$60.81	872,266
Nov 1, 2021 – Nov 5, 2021	$61.12	$68.80	$61.12	$66.43	1,209,197
Nov 8, 2021 – Nov 12, 2021	$65.69	$68.89	$62.82	$63.57	1,561,420
Nov 15, 2021 – Nov 19, 2021	$62.60	$64.87	$57.79	$58.64	1,847,746
Nov 22, 2021 – Nov 26, 2021	$58.67	$60.40	$52.43	$53.02	2,089,430
Nov 29, 2021 – Dec 3, 2021	$53.30	$57.51	$52.40	$54.48	1,936,263
Dec 6, 2021 – Dec 10, 2021	$55.17	$58.07	$54.43	$55.65	1,264,906
Dec 13, 2021 – Dec 17, 2021	$55.61	$56.36	$53.70	$56.30	1,037,137
Dec 20, 2021 – Dec 23, 2021	$54.09	$59.94	$53.76	$58.80	653,750
Dec 27, 2021 – Dec 30, 2021	$58.50	$59.76	$58.31	$58.33	288,330
Jan 3, 2022 – Jan 7, 2022	$60.02	$63.77	$60.00	$61.40	993,075
Jan 10, 2022 – Jan 14, 2022	$61.72	$63.88	$60.79	$63.39	927,539
Jan 17, 2022 – Jan 21, 2022	$63.49	$64.44	$61.22	$62.11	1,129,186
Jan 24, 2022 – Jan 28, 2022	$61.65	$62.31	$57.87	$58.64	1,020,942
Jan 31, 2022 – Feb 4, 2022	$59.14	$61.30	$58.17	$59.86	736,831
Feb 7, 2022 – Feb 11, 2022	$61.01	$64.97	$59.25	$63.35	1,046,859
Feb 14, 2022 – Feb 18, 2022	$60.91	$67.42	$59.49	$65.11	1,340,975
Feb 21, 2022 – Feb 25, 2022	$65.34	$66.19	$57.46	$61.58	1,565,965
Feb 28, 2022 – Mar 4, 2022	$58.94	$60.99	$49.28	$49.63	2,143,988
Mar 7, 2022 – Mar 11, 2022	$47.52	$53.61	$44.23	$51.82	2,119,617
Mar 14, 2022 – Mar 18, 2022	$53.10	$54.23	$46.87	$51.70	2,418,829
Mar 21, 2022 – Mar 25, 2022	$51.63	$52.43	$48.94	$49.50	1,293,083
Mar 28, 2022 – Apr 1, 2022	$49.73	$52.21	$48.34	$48.57	1,783,154
Apr 4, 2022 – Apr 8, 2022	$48.71	$49.46	$46.46	$49.17	1,466,318
Apr 11, 2022 – Apr 14, 2022	$48.98	$52.77	$48.19	$51.82	902,555
Apr 18, 2022 – Apr 22, 2022	$51.79	$54.33	$50.96	$52.41	821,254
Apr 25, 2022 – Apr 29, 2022	$51.72	$52.57	$50.03	$50.62	922,828
May 2, 2022 – May 6, 2022	$50.21	$52.63	$49.44	$50.28	895,474
May 9, 2022 – May 13, 2022	$49.95	$50.90	$44.93	$48.38	1,854,917
May 16, 2022 – May 20, 2022	$48.21	$50.32	$47.78	$49.48	660,420
May 23, 2022 – May 27, 2022	$49.87	$51.90	$48.33	$51.72	765,395
May 30, 2022 – Jun 3, 2022	$52.17	$53.42	$50.86	$51.39	551,067
Jun 6, 2022 – Jun 10, 2022	$51.77	$52.28	$50.19	$50.56	668,961
Jun 13, 2022 – Jun 17, 2022	$49.15	$50.42	$45.59	$48.19	1,216,108
Jun 20, 2022 – Jun 24, 2022	$48.29	$50.62	$44.85	$45.06	780,749
Jun 27, 2022 – Jul 1, 2022	$45.41	$46.93	$39.88	$41.18	1,313,425
Jul 4, 2022 – Jul 8, 2022	$41.46	$42.62	$37.07	$39.86	1,380,939
Jul 11, 2022 – Jul 15, 2022	$38.60	$42.19	$37.91	$40.76	1,308,257
Jul 18, 2022 – Jul 22, 2022	$40.41	$44.20	$40.10	$42.71	924,636
Jul 25, 2022 – Jul 29, 2022	$42.43	$44.84	$41.90	$43.85	956,972
Aug 1, 2022 – Aug 5, 2022	$43.82	$46.72	$42.71	$46.53	685,115
Aug 8, 2022 – Aug 12, 2022	$46.77	$49.00	$45.55	$47.77	1,003,850
Aug 15, 2022 – Aug 19, 2022	$47.87	$49.38	$45.41	$45.47	594,811
Aug 22, 2022 – Aug 26, 2022	$45.18	$45.18	$42.39	$42.71	564,666
Aug 29, 2022 – Sep 2, 2022	$42.03	$43.23	$40.14	$42.12	745,752
Sep 5, 2022 – Sep 9, 2022	$40.41	$43.57	$39.95	$43.57	728,157
Sep 12, 2022 – Sep 16, 2022	$43.92	$45.28	$42.43	$42.50	867,723
Sep 19, 2022 – Sep 23, 2022	$42.32	$45.76	$38.30	$38.64	764,497
Sep 26, 2022 – Sep 30, 2022	$38.18	$39.29	$35.98	$36.65	1,042,148
Oct 3, 2022 – Oct 7, 2022	$35.95	$38.61	$35.42	$37.56	712,359
Oct 10, 2022 – Oct 14, 2022	$36.25	$37.91	$35.04	$36.78	1,007,943
Oct 17, 2022 – Oct 21, 2022	$36.82	$38.07	$35.21	$35.68	1,027,185
Oct 24, 2022 – Oct 28, 2022	$36.22	$37.90	$35.69	$37.40	732,146
Oct 31, 2022 – Nov 4, 2022	$37.55	$39.92	$37.48	$39.28	686,787
Nov 7, 2022 – Nov 11, 2022	$39.03	$44.10	$39.03	$43.80	1,122,655
Nov 14, 2022 – Nov 18, 2022	$43.87	$44.24	$41.65	$42.11	584,562
Nov 21, 2022 – Nov 25, 2022	$41.87	$42.51	$40.98	$41.30	505,250
Nov 28, 2022 – Dec 2, 2022	$41.00	$42.96	$39.90	$42.48	720,949
Dec 5, 2022 – Dec 9, 2022	$42.38	$43.03	$40.26	$42.03	503,232
Dec 12, 2022 – Dec 16, 2022	$41.63	$42.38	$37.51	$37.63	1,020,976
Dec 19, 2022 – Dec 23, 2022	$38.11	$39.37	$37.45	$38.97	626,548
Dec 26, 2022 – Dec 30, 2022	$39.41	$39.75	$37.50	$37.50	312,607
Jan 2, 2023 – Jan 6, 2023	$37.77	$42.85	$37.75	$42.41	661,405
Jan 9, 2023 – Jan 13, 2023	$42.94	$47.39	$42.27	$46.54	1,053,854
Jan 16, 2023 – Jan 20, 2023	$46.71	$50.84	$46.60	$50.62	1,190,564
Jan 23, 2023 – Jan 27, 2023	$50.56	$52.73	$49.38	$52.10	1,104,690
Jan 30, 2023 – Feb 3, 2023	$51.86	$53.79	$50.05	$53.79	1,174,807
Feb 6, 2023 – Feb 10, 2023	$53.28	$53.46	$49.99	$50.76	811,739
Feb 13, 2023 – Feb 17, 2023	$50.66	$51.60	$49.51	$50.54	773,159
Feb 20, 2023 – Feb 24, 2023	$50.77	$50.81	$46.76	$48.82	893,956
Feb 27, 2023 – Mar 3, 2023	$49.06	$50.78	$48.48	$50.24	551,736
Mar 6, 2023 – Mar 10, 2023	$50.06	$52.31	$49.93	$51.21	737,493
Mar 13, 2023 – Mar 17, 2023	$50.86	$51.37	$44.02	$44.58	1,512,230
Mar 20, 2023 – Mar 24, 2023	$44.35	$45.27	$41.00	$41.62	983,401
Mar 27, 2023 – Mar 31, 2023	$42.36	$46.12	$41.49	$45.64	831,882
Apr 3, 2023 – Apr 6, 2023	$45.62	$47.77	$45.28	$47.41	1,035,269
Apr 10, 2023 – Apr 14, 2023	$47.82	$48.16	$44.96	$45.03	756,130
Apr 17, 2023 – Apr 21, 2023	$45.05	$47.48	$44.87	$46.71	666,376
Apr 24, 2023 – Apr 28, 2023	$47.06	$48.01	$45.97	$47.97	614,192
May 1, 2023 – May 5, 2023	$48.04	$48.18	$43.66	$46.17	869,834
May 8, 2023 – May 12, 2023	$46.36	$46.87	$44.89	$46.12	479,462
May 15, 2023 – May 19, 2023	$46.74	$49.95	$45.84	$48.29	658,459
May 22, 2023 – May 26, 2023	$48.41	$49.81	$46.12	$47.01	871,465
May 29, 2023 – Jun 2, 2023	$47.26	$47.76	$46.02	$47.26	524,645
Jun 5, 2023 – Jun 9, 2023	$47.47	$47.71	$44.45	$45.09	694,974
Jun 12, 2023 – Jun 16, 2023	$45.37	$48.03	$45.20	$47.43	763,426
Jun 19, 2023 – Jun 23, 2023	$48.29	$49.30	$46.34	$46.82	784,545
Jun 26, 2023 – Jun 30, 2023	$46.81	$49.14	$46.44	$48.16	520,992
Jul 3, 2023 – Jul 7, 2023	$48.58	$48.98	$45.77	$46.84	530,554
Jul 10, 2023 – Jul 14, 2023	$46.78	$49.97	$46.54	$48.10	680,905
Jul 17, 2023 – Jul 21, 2023	$47.80	$48.85	$46.90	$47.26	506,680
Jul 24, 2023 – Jul 28, 2023	$46.81	$48.03	$45.84	$46.85	724,548
Jul 31, 2023 – Aug 4, 2023	$46.91	$47.75	$44.90	$45.41	657,636
Aug 7, 2023 – Aug 11, 2023	$45.22	$50.78	$44.77	$48.88	1,189,376
Aug 14, 2023 – Aug 18, 2023	$48.86	$49.20	$46.96	$47.49	346,725
Aug 21, 2023 – Aug 25, 2023	$47.35	$49.32	$47.01	$47.31	371,746
Aug 28, 2023 – Sep 1, 2023	$47.76	$50.07	$47.76	$49.71	691,314
Sep 4, 2023 – Sep 8, 2023	$49.79	$50.99	$49.10	$50.26	460,095
Sep 11, 2023 – Sep 15, 2023	$50.40	$52.10	$49.20	$51.53	645,798
Sep 18, 2023 – Sep 22, 2023	$51.35	$52.87	$48.36	$51.03	712,551
Sep 25, 2023 – Sep 29, 2023	$50.78	$51.08	$47.22	$49.52	754,796
Oct 2, 2023 – Oct 6, 2023	$49.65	$50.38	$45.09	$47.49	804,630
Oct 9, 2023 – Oct 13, 2023	$47.08	$48.81	$45.59	$46.22	623,115
Oct 16, 2023 – Oct 20, 2023	$46.23	$46.58	$43.68	$44.00	594,267
Oct 23, 2023 – Oct 27, 2023	$44.16	$46.02	$43.61	$45.34	640,164
Oct 30, 2023 – Nov 3, 2023	$45.46	$50.24	$45.24	$49.71	807,405
Nov 6, 2023 – Nov 10, 2023	$49.41	$51.31	$46.91	$49.44	993,969
Nov 13, 2023 – Nov 17, 2023	$49.28	$51.84	$48.59	$51.15	611,605
Nov 20, 2023 – Nov 24, 2023	$51.07	$51.78	$50.44	$51.25	406,069
Nov 27, 2023 – Dec 1, 2023	$51.25	$53.06	$50.80	$53.06	556,557
Dec 4, 2023 – Dec 8, 2023	$53.54	$55.90	$53.19	$55.35	707,695
Dec 11, 2023 – Dec 15, 2023	$55.28	$56.77	$53.97	$55.86	774,645
Dec 18, 2023 – Dec 22, 2023	$55.37	$55.98	$53.93	$54.27	549,228
Dec 25, 2023 – Dec 29, 2023	$54.48	$54.97	$53.85	$53.97	180,411
Jan 1, 2024 – Jan 5, 2024	$53.91	$54.54	$51.61	$52.87	392,194
Jan 8, 2024 – Jan 12, 2024	$52.61	$54.92	$52.41	$53.56	509,371
Jan 15, 2024 – Jan 19, 2024	$53.92	$54.21	$50.54	$50.84	563,400
Jan 22, 2024 – Jan 26, 2024	$51.35	$54.62	$50.88	$54.07	587,257
Jan 29, 2024 – Feb 2, 2024	$54.19	$55.00	$53.20	$53.97	479,458
Feb 5, 2024 – Feb 9, 2024	$54.07	$55.11	$51.01	$51.41	584,897
Feb 12, 2024 – Feb 16, 2024	$51.82	$52.49	$49.63	$50.32	585,889
Feb 19, 2024 – Feb 23, 2024	$50.11	$52.79	$49.67	$52.65	605,460
Feb 26, 2024 – Mar 1, 2024	$52.55	$53.23	$49.30	$49.85	619,982
Mar 4, 2024 – Mar 8, 2024	$49.85	$51.11	$48.98	$51.11	580,804
Mar 11, 2024 – Mar 15, 2024	$50.60	$53.42	$50.60	$51.74	754,296
Mar 18, 2024 – Mar 22, 2024	$51.81	$51.98	$46.20	$47.70	1,560,152
Mar 25, 2024 – Mar 28, 2024	$47.77	$49.18	$47.22	$48.16	929,959
Apr 1, 2024 – Apr 5, 2024	$47.88	$48.24	$46.56	$47.62	536,305
Apr 8, 2024 – Apr 12, 2024	$47.47	$48.37	$44.01	$44.13	973,867
Apr 15, 2024 – Apr 19, 2024	$44.35	$45.63	$43.66	$44.75	889,158
Apr 22, 2024 – Apr 26, 2024	$45.12	$47.12	$44.39	$46.80	1,021,101
Apr 29, 2024 – May 3, 2024	$47.02	$48.29	$45.91	$47.23	834,697
May 6, 2024 – May 10, 2024	$47.31	$48.27	$46.46	$46.46	512,709
May 13, 2024 – May 17, 2024	$46.60	$52.53	$46.60	$51.94	1,332,181
May 20, 2024 – May 24, 2024	$51.79	$52.09	$49.00	$49.82	618,733
May 27, 2024 – May 31, 2024	$49.73	$52.33	$49.68	$52.33	837,811
Jun 3, 2024 – Jun 7, 2024	$52.59	$53.91	$51.74	$53.17	690,106
Jun 10, 2024 – Jun 14, 2024	$52.73	$52.88	$48.39	$48.71	873,172
Jun 17, 2024 – Jun 21, 2024	$48.83	$50.26	$47.90	$48.33	862,709
Jun 24, 2024 – Jun 28, 2024	$48.51	$49.87	$47.50	$47.50	444,950
Jul 1, 2024 – Jul 5, 2024	$48.47	$48.77	$46.15	$47.56	579,698
Jul 8, 2024 – Jul 12, 2024	$47.45	$47.71	$45.34	$46.34	702,987
Jul 15, 2024 – Jul 19, 2024	$46.29	$46.82	$45.10	$46.11	598,599
Jul 22, 2024 – Jul 26, 2024	$46.20	$46.40	$44.75	$46.22	446,386
Jul 29, 2024 – Aug 2, 2024	$46.52	$47.15	$44.04	$45.30	569,975
Aug 5, 2024 – Aug 9, 2024	$43.36	$45.91	$42.28	$43.86	1,054,331
Aug 12, 2024 – Aug 16, 2024	$44.03	$44.78	$43.13	$44.00	380,432
Aug 19, 2024 – Aug 23, 2024	$44.17	$44.75	$43.25	$44.69	414,025
Aug 26, 2024 – Aug 30, 2024	$44.78	$45.40	$44.33	$45.06	351,377
Sep 2, 2024 – Sep 6, 2024	$44.85	$46.30	$43.94	$45.51	434,249
Sep 9, 2024 – Sep 13, 2024	$45.73	$47.26	$45.26	$46.80	394,999
Sep 16, 2024 – Sep 20, 2024	$46.80	$49.20	$46.50	$47.05	864,172
Sep 23, 2024 – Sep 27, 2024	$47.19	$50.31	$47.03	$49.82	836,374
Sep 30, 2024 – Oct 4, 2024	$49.63	$49.72	$46.30	$47.37	943,764
Oct 7, 2024 – Oct 11, 2024	$47.57	$48.26	$47.09	$48.02	595,571
Oct 14, 2024 – Oct 18, 2024	$47.68	$48.88	$47.15	$48.31	604,850
Oct 21, 2024 – Oct 25, 2024	$48.31	$48.95	$47.29	$48.23	528,978
Oct 28, 2024 – Nov 1, 2024	$48.39	$50.56	$48.11	$49.06	797,900
Nov 4, 2024 – Nov 8, 2024	$49.07	$49.78	$46.15	$48.16	1,094,798
Nov 11, 2024 – Nov 15, 2024	$48.57	$50.02	$47.72	$49.33	753,488
Nov 18, 2024 – Nov 22, 2024	$49.53	$49.67	$47.49	$49.38	725,864
Nov 25, 2024 – Nov 29, 2024	$49.47	$52.14	$49.33	$51.20	1,046,802
Dec 2, 2024 – Dec 6, 2024	$51.00	$53.61	$50.51	$53.22	913,940
Dec 9, 2024 – Dec 13, 2024	$53.22	$53.37	$50.02	$52.68	959,193
Dec 16, 2024 – Dec 20, 2024	$52.44	$58.59	$51.30	$57.46	1,580,070
Dec 23, 2024 – Dec 27, 2024	$57.06	$58.44	$56.92	$58.05	236,488
Dec 30, 2024 – Jan 3, 2025	$57.96	$59.28	$57.66	$58.44	388,103
Jan 6, 2025 – Jan 10, 2025	$58.74	$59.34	$55.43	$55.73	938,551
Jan 13, 2025 – Jan 17, 2025	$55.39	$55.49	$52.97	$54.40	922,924
Jan 20, 2025 – Jan 24, 2025	$54.30	$55.68	$53.81	$55.09	597,395
Jan 27, 2025 – Jan 31, 2025	$54.65	$56.87	$54.60	$56.67	610,333
Feb 3, 2025 – Feb 7, 2025	$55.19	$57.22	$54.65	$56.97	978,121
Feb 10, 2025 – Feb 14, 2025	$57.32	$58.65	$56.18	$57.41	982,766
Feb 17, 2025 – Feb 21, 2025	$57.27	$57.36	$52.63	$53.62	964,796
Feb 24, 2025 – Feb 28, 2025	$54.60	$56.17	$54.16	$54.70	768,057
Mar 3, 2025 – Mar 7, 2025	$54.60	$58.15	$53.86	$55.09	1,317,619
Mar 10, 2025 – Mar 14, 2025	$54.85	$55.19	$52.92	$55.04	1,062,733
Mar 17, 2025 – Mar 21, 2025	$54.85	$58.44	$52.82	$58.05	1,408,656
Mar 24, 2025 – Mar 28, 2025	$58.24	$59.08	$56.57	$57.51	759,906
Mar 31, 2025 – Apr 4, 2025	$57.17	$58.29	$53.12	$53.71	1,135,847
Apr 7, 2025 – Apr 11, 2025	$51.15	$57.16	$50.46	$55.83	1,078,562
Apr 14, 2025 – Apr 17, 2025	$56.87	$58.94	$56.28	$58.44	508,061
Apr 21, 2025 – Apr 25, 2025	$58.44	$60.86	$58.30	$60.76	456,220
Apr 28, 2025 – May 2, 2025	$58.94	$59.48	$57.07	$58.05	704,213
May 5, 2025 – May 9, 2025	$58.30	$59.33	$57.65	$58.44	497,003
May 12, 2025 – May 16, 2025	$58.94	$59.73	$56.03	$57.31	1,146,267
May 19, 2025 – May 23, 2025	$57.41	$59.14	$56.97	$57.75	804,912
May 26, 2025 – May 30, 2025	$58.34	$61.21	$58.15	$60.22	528,562
Jun 2, 2025 – Jun 6, 2025	$60.07	$63.87	$59.03	$62.98	810,941
Jun 9, 2025 – Jun 13, 2025	$62.88	$63.38	$58.49	$59.38	452,843
Jun 16, 2025 – Jun 20, 2025	$59.53	$60.57	$57.65	$58.35	654,202
Jun 23, 2025 – Jun 27, 2025	$57.91	$62.88	$57.61	$62.83	561,997
Jun 30, 2025 – Jul 4, 2025	$63.08	$64.11	$62.54	$63.18	431,683
Jul 7, 2025 – Jul 11, 2025	$63.08	$63.82	$62.09	$63.32	433,762
Jul 14, 2025 – Jul 18, 2025	$62.73	$65.54	$62.73	$64.90	388,739
Jul 21, 2025 – Jul 25, 2025	$65.05	$66.13	$63.28	$65.15	396,527
Jul 28, 2025 – Aug 1, 2025	$65.44	$65.98	$63.82	$63.87	545,960
Aug 4, 2025 – Aug 8, 2025	$64.21	$74.66	$63.72	$74.66	1,124,741
Aug 11, 2025 – Aug 15, 2025	$74.61	$77.61	$73.87	$77.17	579,236
Aug 18, 2025 – Aug 22, 2025	$77.02	$77.27	$74.56	$75.10	345,996
Aug 25, 2025 – Aug 29, 2025	$74.76	$75.00	$71.41	$72.10	403,656
Sep 1, 2025 – Sep 5, 2025	$72.09	$72.09	$69.63	$70.57	483,648
Sep 8, 2025 – Sep 12, 2025	$70.82	$73.68	$70.72	$73.38	572,925
Sep 15, 2025 – Sep 19, 2025	$73.72	$74.46	$72.14	$73.82	814,844
Sep 22, 2025 – Sep 26, 2025	$73.57	$73.92	$71.35	$72.29	333,537
Sep 29, 2025 – Oct 3, 2025	$72.54	$73.18	$70.62	$72.69	622,197
Oct 6, 2025 – Oct 10, 2025	$72.44	$76.23	$71.95	$75.00	387,588
Oct 13, 2025 – Oct 17, 2025	$75.06	$77.12	$73.43	$76.38	399,745
Oct 20, 2025 – Oct 24, 2025	$74.16	$75.79	$72.05	$73.38	824,738
Oct 27, 2025 – Oct 31, 2025	$73.37	$73.42	$71.06	$73.13	612,308
Nov 3, 2025 – Nov 7, 2025	$73.18	$74.46	$70.71	$70.96	395,835
Nov 10, 2025 – Nov 14, 2025	$71.26	$80.18	$69.73	$76.19	1,308,912
Nov 17, 2025 – Nov 21, 2025	$76.09	$76.09	$67.51	$69.98	700,689
Nov 24, 2025 – Nov 28, 2025	$70.02	$71.70	$69.93	$71.31	524,172
Dec 1, 2025 – Dec 5, 2025	$71.60	$72.05	$69.28	$70.76	535,215
Dec 8, 2025 – Dec 12, 2025	$70.77	$72.00	$65.79	$68.55	735,635
Dec 15, 2025 – Dec 19, 2025	$68.30	$68.40	$66.23	$67.27	1,144,174
Dec 22, 2025 – Dec 23, 2025	$67.37	$68.16	$67.22	$68.01	149,889
Dec 29, 2025 – Jan 2, 2026	$67.81	$70.18	$67.81	$69.29	203,578
Jan 5, 2026 – Jan 9, 2026	$69.48	$74.41	$69.24	$73.08	535,035
Jan 12, 2026 – Jan 16, 2026	$73.67	$73.68	$69.78	$73.38	648,102
Jan 19, 2026 – Jan 23, 2026	$73.87	$76.73	$72.68	$74.90	613,258
Jan 26, 2026 – Jan 30, 2026	$75.20	$79.04	$74.17	$76.97	734,991
Feb 2, 2026 – Feb 6, 2026	$76.87	$81.90	$76.48	$81.70	545,200
Feb 9, 2026 – Feb 13, 2026	$81.61	$83.09	$78.01	$82.94	547,059
Feb 16, 2026 – Feb 20, 2026	$83.28	$85.70	$81.16	$81.80	500,309
Feb 23, 2026 – Feb 27, 2026	$81.80	$84.37	$81.55	$82.05	500,708
Mar 2, 2026 – Mar 6, 2026	$80.28	$80.82	$74.42	$75.45	762,233
Mar 9, 2026 – Mar 13, 2026	$73.92	$75.15	$68.55	$69.14	787,182
Mar 16, 2026 – Mar 20, 2026	$68.90	$76.63	$67.52	$72.49	935,647
Mar 23, 2026 – Mar 27, 2026	$70.27	$75.54	$69.14	$73.33	634,757
Mar 30, 2026 – Apr 2, 2026	$73.13	$76.09	$72.19	$75.45	674,498
Apr 6, 2026 – Apr 10, 2026	$75.79	$80.28	$74.41	$78.55	425,449
Apr 13, 2026 – Apr 17, 2026	$77.51	$78.25	$71.16	$77.02	676,770
Apr 20, 2026 – Apr 24, 2026	$75.55	$76.24	$69.04	$69.78	573,153
Apr 27, 2026 – Apr 30, 2026	$69.54	$70.92	$66.57	$68.74	591,123
May 4, 2026 – May 8, 2026	$69.58	$72.64	$65.84	$68.40	882,156
May 11, 2026 – May 15, 2026	$68.55	$69.00	$64.60	$64.60	743,087
May 18, 2026 – May 22, 2026	$64.05	$68.65	$62.45	$67.85	916,620
May 25, 2026 – May 29, 2026	$69.20	$73.00	$68.95	$72.05	751,223
Jun 1, 2026 – Jun 5, 2026	$71.75	$71.75	$67.60	$68.10	514,667
Jun 8, 2026 – Jun 12, 2026	$67.20	$71.50	$65.65	$70.45	636,847
Jun 15, 2026 – Jun 19, 2026	$72.30	$74.30	$71.75	$71.80	925,999
Jun 22, 2026 – Jun 26, 2026	$71.30	$75.05	$70.40	$73.65	513,516
Jun 29, 2026 – Jul 3, 2026	$73.75	$75.90	$71.70	$75.55	686,505
Jul 6, 2026 – Jul 10, 2026	$75.50	$76.55	$68.40	$69.35	532,203
Jul 13, 2026 – Jul 17, 2026	$69.30	$71.85	$66.80	$67.60	571,018
Jul 20, 2026 – Jul 24, 2026	$67.00	$68.50	$64.70	$66.00	543,946
Jul 27, 2026 – Jul 31, 2026	$67.10	$69.70	$66.90	$67.65	543,792
Aug 3, 2026 – Aug 7, 2026	$68.50	$69.90	$64.50	$66.90	661,629
Aug 10, 2026 – Aug 14, 2026	$67.05	$67.45	$65.45	$65.55	689,842
Aug 17, 2026 – Aug 21, 2026	$65.55	$65.65	$62.35	$63.00	553,920
Aug 24, 2026 – Aug 28, 2026	$62.70	$66.05	$62.50	$63.75	604,300
Aug 31, 2026 – Sep 4, 2026	$63.45	$63.65	$61.40	$62.45	673,430
Sep 7, 2026 – Sep 7, 2026	$62.10	$62.35	$61.25	$61.25	72,408

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Fraport AG (FRA.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 Fraport AG

Fraport AG owns and operates airports in Germany, rest of Europe, Asia, and the United States. The company primarily focuses on the operation of Frankfurt Main airport. The company operates through four segments: Aviation, Retail & Real Estate, Ground Handling, and International Activities & Services. The Aviation segment operates landside and airside infrastructure, which covers the area of airport charges. The Retail & Real Estate segment engages in retail activities, including marketing of real estate properties and land. This segment also manages buildings and facilities, and parking and retail areas; and rents advertising space. The Ground Handling segment provides loading, baggage, and passenger services through airmail and luggage transport to freight handling. The International Activities & Services segment acquires, operates, maintains, develops, and expands airports and infrastructure facilities. This segment also offers consulting services; integrated facility and corporate infrastructure management, airport expansion south, and information and telecommunication services. The company was founded in 1924 and is headquartered in Frankfurt am Main, Germany.

CEO: Stefan Schulte
Employees: 19.43K
Beta: 0.98

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