DE · IFX.DE

Infineon Technologies AG

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Technology · Semiconductors
Headquarters: Munich 85579
Website: infineon.com

Price · as of 2026-09-07

$60.79

Market cap 102.23B

Price history

Weekly OHLC price history for IFX.DE, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2005 – Jan 7, 2005	$5.45	$5.55	$5.30	$5.40	46,224,511
Jan 10, 2005 – Jan 14, 2005	$5.38	$5.43	$4.97	$5.14	97,384,783
Jan 17, 2005 – Jan 21, 2005	$5.14	$5.16	$4.87	$4.88	51,215,438
Jan 24, 2005 – Jan 28, 2005	$4.84	$4.89	$4.63	$4.77	83,528,902
Jan 31, 2005 – Feb 4, 2005	$4.83	$4.97	$4.71	$4.82	46,990,103
Feb 7, 2005 – Feb 11, 2005	$4.89	$5.22	$4.86	$5.14	71,210,309
Feb 14, 2005 – Feb 18, 2005	$5.20	$5.32	$5.01	$5.10	55,319,662
Feb 21, 2005 – Feb 25, 2005	$5.19	$5.53	$5.15	$5.48	72,574,648
Feb 28, 2005 – Mar 4, 2005	$5.48	$5.53	$5.21	$5.23	67,622,223
Mar 7, 2005 – Mar 11, 2005	$5.20	$5.26	$5.12	$5.16	49,406,803
Mar 14, 2005 – Mar 18, 2005	$5.13	$5.18	$4.91	$4.92	43,432,369
Mar 21, 2005 – Mar 25, 2005	$4.95	$5.44	$4.88	$5.44	34,823,197
Mar 28, 2005 – Apr 1, 2005	$5.44	$5.44	$4.92	$5.05	33,879,750
Apr 4, 2005 – Apr 8, 2005	$5.02	$5.09	$4.86	$5.07	43,929,144
Apr 11, 2005 – Apr 15, 2005	$5.04	$5.06	$4.74	$4.75	44,902,154
Apr 18, 2005 – Apr 22, 2005	$4.66	$4.83	$4.58	$4.72	61,238,626
Apr 25, 2005 – Apr 29, 2005	$4.76	$4.83	$4.35	$4.37	73,518,868
May 2, 2005 – May 6, 2005	$4.43	$4.85	$4.42	$4.79	52,436,988
May 9, 2005 – May 13, 2005	$4.77	$4.89	$4.63	$4.84	44,259,029
May 16, 2005 – May 20, 2005	$4.81	$5.00	$4.78	$4.93	48,987,970
May 23, 2005 – May 27, 2005	$4.98	$5.02	$4.74	$4.89	54,301,612
May 30, 2005 – Jun 3, 2005	$4.90	$5.18	$4.81	$5.11	57,361,682
Jun 6, 2005 – Jun 10, 2005	$5.08	$5.26	$4.89	$5.24	73,976,089
Jun 13, 2005 – Jun 17, 2005	$5.23	$5.31	$5.07	$5.24	52,974,675
Jun 20, 2005 – Jun 24, 2005	$5.21	$5.53	$5.15	$5.21	67,015,035
Jun 27, 2005 – Jul 1, 2005	$5.18	$5.29	$5.12	$5.26	41,989,460
Jul 4, 2005 – Jul 8, 2005	$5.26	$5.35	$4.95	$5.32	55,939,818
Jul 11, 2005 – Jul 15, 2005	$5.38	$5.73	$5.38	$5.71	70,171,349
Jul 18, 2005 – Jul 22, 2005	$5.68	$5.88	$5.58	$5.73	64,356,572
Jul 25, 2005 – Jul 29, 2005	$5.73	$5.76	$5.45	$5.52	74,584,870
Aug 1, 2005 – Aug 5, 2005	$5.54	$5.67	$5.35	$5.35	41,434,291
Aug 8, 2005 – Aug 12, 2005	$5.38	$5.52	$5.18	$5.23	54,050,176
Aug 15, 2005 – Aug 19, 2005	$5.23	$5.47	$5.12	$5.43	62,036,233
Aug 22, 2005 – Aug 26, 2005	$5.45	$5.46	$5.21	$5.23	35,398,190
Aug 29, 2005 – Sep 2, 2005	$5.13	$5.38	$5.08	$5.08	52,929,590
Sep 5, 2005 – Sep 9, 2005	$5.11	$5.50	$5.10	$5.48	48,945,871
Sep 12, 2005 – Sep 16, 2005	$5.49	$5.52	$5.29	$5.39	56,951,858
Sep 19, 2005 – Sep 23, 2005	$5.32	$5.50	$5.24	$5.25	51,979,013
Sep 26, 2005 – Sep 30, 2005	$5.31	$5.61	$5.27	$5.56	58,369,076
Oct 3, 2005 – Oct 7, 2005	$5.60	$5.78	$5.48	$5.53	46,195,184
Oct 10, 2005 – Oct 14, 2005	$5.56	$5.65	$5.38	$5.54	59,321,220
Oct 17, 2005 – Oct 21, 2005	$5.53	$5.57	$5.34	$5.39	39,221,076
Oct 24, 2005 – Oct 28, 2005	$5.40	$5.46	$5.12	$5.16	39,892,498
Oct 31, 2005 – Nov 4, 2005	$5.23	$5.56	$5.19	$5.49	43,724,970
Nov 7, 2005 – Nov 11, 2005	$5.52	$5.73	$5.45	$5.73	49,026,948
Nov 14, 2005 – Nov 18, 2005	$5.73	$5.75	$5.29	$5.43	86,074,392
Nov 21, 2005 – Nov 25, 2005	$5.45	$5.45	$5.25	$5.27	43,713,296
Nov 28, 2005 – Dec 2, 2005	$5.28	$5.43	$5.13	$5.39	60,704,355
Dec 5, 2005 – Dec 9, 2005	$5.37	$5.38	$5.22	$5.29	44,607,070
Dec 12, 2005 – Dec 16, 2005	$5.33	$5.35	$5.20	$5.32	46,178,833
Dec 19, 2005 – Dec 23, 2005	$5.34	$5.35	$5.25	$5.29	29,728,803
Dec 26, 2005 – Dec 30, 2005	$5.70	$5.70	$5.25	$5.25	11,112,210
Jan 2, 2006 – Jan 6, 2006	$5.22	$5.75	$5.22	$5.72	60,189,668
Jan 9, 2006 – Jan 13, 2006	$5.67	$5.72	$5.51	$5.53	43,726,385
Jan 16, 2006 – Jan 20, 2006	$5.52	$5.56	$5.14	$5.18	83,402,376
Jan 23, 2006 – Jan 27, 2006	$5.10	$5.51	$5.10	$5.34	79,992,916
Jan 30, 2006 – Feb 3, 2006	$5.34	$5.40	$5.18	$5.18	45,187,378
Feb 6, 2006 – Feb 10, 2006	$5.24	$5.50	$5.21	$5.42	61,902,342
Feb 13, 2006 – Feb 17, 2006	$5.41	$5.62	$5.35	$5.57	53,577,223
Feb 20, 2006 – Feb 24, 2006	$5.54	$5.61	$5.35	$5.38	39,234,418
Feb 27, 2006 – Mar 3, 2006	$5.36	$5.49	$5.25	$5.43	50,068,000
Mar 6, 2006 – Mar 10, 2006	$5.44	$5.49	$5.34	$5.43	39,580,720
Mar 13, 2006 – Mar 17, 2006	$5.43	$5.67	$5.38	$5.63	51,224,575
Mar 20, 2006 – Mar 24, 2006	$5.63	$6.17	$5.53	$5.74	146,622,783
Mar 27, 2006 – Mar 31, 2006	$5.77	$5.87	$5.53	$5.78	103,730,937
Apr 3, 2006 – Apr 7, 2006	$5.79	$6.04	$5.75	$5.91	71,124,037
Apr 10, 2006 – Apr 13, 2006	$5.89	$6.04	$5.69	$6.02	56,368,549
Apr 17, 2006 – Apr 21, 2006	$5.99	$6.38	$5.89	$6.30	66,913,353
Apr 24, 2006 – Apr 28, 2006	$6.21	$6.62	$6.16	$6.58	77,913,176
May 1, 2006 – May 5, 2006	$6.60	$6.72	$6.50	$6.65	37,135,494
May 8, 2006 – May 12, 2006	$6.68	$6.82	$6.09	$6.13	80,386,171
May 15, 2006 – May 19, 2006	$6.12	$6.24	$5.83	$5.92	65,408,152
May 22, 2006 – May 26, 2006	$5.93	$6.09	$5.77	$6.04	55,140,116
May 29, 2006 – Jun 2, 2006	$6.04	$6.24	$5.78	$6.20	54,575,982
Jun 5, 2006 – Jun 9, 2006	$6.18	$6.19	$5.60	$5.81	67,635,225
Jun 12, 2006 – Jun 16, 2006	$5.81	$5.89	$5.55	$5.78	68,903,933
Jun 19, 2006 – Jun 23, 2006	$5.74	$6.01	$5.73	$5.92	43,604,968
Jun 26, 2006 – Jun 30, 2006	$5.94	$6.03	$5.80	$5.92	39,568,727
Jul 3, 2006 – Jul 7, 2006	$5.93	$6.06	$5.89	$6.00	29,938,049
Jul 10, 2006 – Jul 14, 2006	$6.06	$6.14	$5.66	$5.69	55,494,626
Jul 17, 2006 – Jul 21, 2006	$5.74	$6.12	$5.64	$5.65	79,519,321
Jul 24, 2006 – Jul 28, 2006	$5.65	$5.84	$5.41	$5.61	70,141,904
Jul 31, 2006 – Aug 4, 2006	$5.59	$5.88	$5.59	$5.81	55,887,738
Aug 7, 2006 – Aug 11, 2006	$5.73	$5.80	$5.52	$5.67	64,865,399
Aug 14, 2006 – Aug 18, 2006	$5.72	$6.09	$5.68	$5.98	52,551,904
Aug 21, 2006 – Aug 25, 2006	$5.92	$6.08	$5.86	$6.01	36,784,246
Aug 28, 2006 – Sep 1, 2006	$6.00	$6.36	$5.97	$6.20	51,550,537
Sep 4, 2006 – Sep 8, 2006	$6.21	$6.25	$6.07	$6.22	40,571,534
Sep 11, 2006 – Sep 15, 2006	$6.21	$6.65	$6.21	$6.60	72,783,044
Sep 18, 2006 – Sep 22, 2006	$6.60	$6.73	$6.44	$6.45	59,288,549
Sep 25, 2006 – Sep 29, 2006	$6.45	$6.68	$6.11	$6.35	122,685,341
Oct 2, 2006 – Oct 6, 2006	$6.37	$6.59	$6.18	$6.52	77,870,571
Oct 9, 2006 – Oct 13, 2006	$6.47	$6.88	$6.45	$6.81	49,486,690
Oct 16, 2006 – Oct 20, 2006	$6.92	$7.00	$6.55	$6.56	68,935,465
Oct 23, 2006 – Oct 27, 2006	$6.56	$6.64	$6.43	$6.48	50,828,993
Oct 30, 2006 – Nov 3, 2006	$6.39	$6.53	$6.27	$6.29	39,214,662
Nov 6, 2006 – Nov 10, 2006	$6.32	$6.56	$6.29	$6.32	40,861,644
Nov 13, 2006 – Nov 17, 2006	$6.32	$6.70	$6.23	$6.65	89,177,842
Nov 20, 2006 – Nov 24, 2006	$6.64	$6.82	$6.58	$6.70	41,892,698
Nov 27, 2006 – Dec 1, 2006	$6.71	$6.75	$6.44	$6.59	54,559,802
Dec 4, 2006 – Dec 8, 2006	$6.62	$6.92	$6.56	$6.89	56,397,986
Dec 11, 2006 – Dec 15, 2006	$6.91	$7.14	$6.86	$7.07	60,512,828
Dec 18, 2006 – Dec 22, 2006	$7.07	$7.19	$6.97	$7.12	31,088,422
Dec 25, 2006 – Dec 29, 2006	$7.17	$7.27	$7.14	$7.25	9,507,507
Jan 1, 2007 – Jan 5, 2007	$7.26	$7.37	$7.19	$7.27	29,749,938
Jan 8, 2007 – Jan 12, 2007	$7.28	$7.67	$7.24	$7.60	64,950,333
Jan 15, 2007 – Jan 19, 2007	$7.63	$7.78	$7.22	$7.38	76,142,834
Jan 22, 2007 – Jan 26, 2007	$7.43	$7.60	$7.15	$7.53	58,010,800
Jan 29, 2007 – Feb 2, 2007	$7.58	$7.80	$7.39	$7.52	52,428,246
Feb 5, 2007 – Feb 9, 2007	$7.46	$8.43	$7.32	$8.16	122,445,321
Feb 12, 2007 – Feb 16, 2007	$8.22	$8.40	$8.14	$8.34	62,393,762
Feb 19, 2007 – Feb 23, 2007	$8.37	$8.37	$8.04	$8.11	40,333,389
Feb 26, 2007 – Mar 2, 2007	$8.08	$8.12	$7.64	$7.73	56,092,063
Mar 5, 2007 – Mar 9, 2007	$7.60	$7.84	$7.52	$7.72	53,125,312
Mar 12, 2007 – Mar 16, 2007	$7.79	$7.85	$7.43	$7.65	61,486,563
Mar 19, 2007 – Mar 23, 2007	$7.75	$8.02	$7.64	$7.95	41,715,694
Mar 26, 2007 – Mar 30, 2007	$7.95	$8.03	$7.78	$7.91	31,579,354
Apr 2, 2007 – Apr 5, 2007	$7.87	$7.97	$7.77	$7.88	23,753,984
Apr 9, 2007 – Apr 13, 2007	$7.89	$8.03	$7.77	$7.88	32,204,695
Apr 16, 2007 – Apr 20, 2007	$7.87	$7.96	$7.66	$7.77	44,135,356
Apr 23, 2007 – Apr 27, 2007	$7.78	$8.20	$7.68	$7.90	77,767,841
Apr 30, 2007 – May 4, 2007	$7.95	$7.95	$7.58	$7.77	40,953,979
May 7, 2007 – May 11, 2007	$7.77	$7.79	$7.50	$7.52	38,004,267
May 14, 2007 – May 18, 2007	$7.55	$7.66	$7.32	$7.43	78,810,148
May 21, 2007 – May 25, 2007	$7.47	$7.70	$7.38	$7.58	61,707,524
May 28, 2007 – Jun 1, 2007	$7.62	$8.01	$7.50	$7.99	46,197,166
Jun 4, 2007 – Jun 8, 2007	$8.00	$8.10	$7.60	$7.77	61,700,116
Jun 11, 2007 – Jun 15, 2007	$7.87	$8.19	$7.68	$8.19	81,657,839
Jun 18, 2007 – Jun 22, 2007	$8.22	$8.75	$8.20	$8.51	106,531,807
Jun 25, 2007 – Jun 29, 2007	$8.39	$8.42	$8.23	$8.36	48,607,006
Jul 2, 2007 – Jul 6, 2007	$8.36	$8.74	$8.36	$8.73	56,462,270
Jul 9, 2007 – Jul 13, 2007	$8.80	$9.26	$8.65	$9.08	99,667,479
Jul 16, 2007 – Jul 20, 2007	$9.14	$9.20	$8.79	$8.81	66,448,350
Jul 23, 2007 – Jul 27, 2007	$8.82	$8.86	$7.95	$8.29	96,528,438
Jul 30, 2007 – Aug 3, 2007	$8.27	$8.40	$7.96	$7.99	69,458,452
Aug 6, 2007 – Aug 10, 2007	$7.92	$7.97	$7.29	$7.31	113,900,675
Aug 13, 2007 – Aug 17, 2007	$7.42	$8.12	$7.16	$7.31	90,538,835
Aug 20, 2007 – Aug 24, 2007	$7.38	$7.70	$7.30	$7.49	45,952,656
Aug 27, 2007 – Aug 31, 2007	$7.52	$7.79	$7.12	$7.75	56,831,378
Sep 3, 2007 – Sep 7, 2007	$7.78	$8.43	$7.74	$8.16	93,973,206
Sep 10, 2007 – Sep 14, 2007	$8.10	$8.43	$7.80	$7.88	74,844,634
Sep 17, 2007 – Sep 21, 2007	$7.90	$8.23	$7.80	$8.16	61,038,894
Sep 24, 2007 – Sep 28, 2007	$8.11	$8.23	$7.83	$8.21	59,590,854
Oct 1, 2007 – Oct 5, 2007	$8.19	$8.28	$7.55	$7.57	58,957,693
Oct 8, 2007 – Oct 12, 2007	$7.60	$7.68	$7.34	$7.40	70,135,633
Oct 15, 2007 – Oct 19, 2007	$7.43	$7.65	$7.18	$7.21	68,774,137
Oct 22, 2007 – Oct 26, 2007	$7.08	$7.20	$6.88	$6.95	60,368,112
Oct 29, 2007 – Nov 2, 2007	$6.99	$7.02	$6.51	$6.67	52,977,565
Nov 5, 2007 – Nov 9, 2007	$6.60	$6.65	$6.09	$6.19	76,174,673
Nov 12, 2007 – Nov 16, 2007	$6.15	$6.79	$5.51	$5.53	157,475,702
Nov 19, 2007 – Nov 23, 2007	$5.68	$5.70	$5.16	$5.22	107,358,483
Nov 26, 2007 – Nov 30, 2007	$5.25	$5.64	$5.13	$5.53	68,880,747
Dec 3, 2007 – Dec 7, 2007	$5.54	$6.13	$5.45	$5.97	95,362,475
Dec 10, 2007 – Dec 14, 2007	$5.94	$6.10	$5.74	$5.81	55,672,438
Dec 17, 2007 – Dec 21, 2007	$5.73	$5.75	$5.43	$5.52	64,323,919
Dec 24, 2007 – Dec 28, 2007	$5.54	$5.57	$5.40	$5.48	11,029,158
Dec 31, 2007 – Jan 4, 2008	$5.56	$5.68	$5.19	$5.21	42,426,841
Jan 7, 2008 – Jan 11, 2008	$5.19	$5.25	$4.49	$4.60	88,635,082
Jan 14, 2008 – Jan 18, 2008	$4.59	$4.79	$4.28	$4.57	112,193,548
Jan 21, 2008 – Jan 25, 2008	$4.54	$4.69	$3.99	$4.29	168,613,538
Jan 28, 2008 – Feb 1, 2008	$4.23	$4.93	$4.12	$4.89	103,036,662
Feb 4, 2008 – Feb 8, 2008	$5.05	$5.07	$3.67	$3.80	187,184,718
Feb 11, 2008 – Feb 15, 2008	$3.79	$4.02	$3.66	$3.70	103,008,607
Feb 18, 2008 – Feb 22, 2008	$3.76	$3.81	$3.58	$3.61	87,841,392
Feb 25, 2008 – Feb 29, 2008	$3.65	$3.76	$3.54	$3.64	73,424,832
Mar 3, 2008 – Mar 7, 2008	$3.59	$3.67	$3.27	$3.31	107,576,918
Mar 10, 2008 – Mar 14, 2008	$3.27	$3.31	$3.01	$3.02	94,268,248
Mar 17, 2008 – Mar 20, 2008	$2.95	$2.98	$2.77	$2.77	76,073,159
Mar 24, 2008 – Mar 28, 2008	$2.95	$3.14	$2.89	$2.99	70,833,409
Mar 31, 2008 – Apr 4, 2008	$2.97	$3.47	$2.95	$3.35	92,194,351
Apr 7, 2008 – Apr 11, 2008	$3.39	$3.47	$3.03	$3.21	86,797,065
Apr 14, 2008 – Apr 18, 2008	$3.15	$3.57	$3.07	$3.55	76,980,388
Apr 21, 2008 – Apr 25, 2008	$3.55	$4.03	$3.27	$3.95	140,453,729
Apr 28, 2008 – May 2, 2008	$3.98	$4.31	$3.95	$4.29	52,464,040
May 5, 2008 – May 9, 2008	$4.27	$4.63	$4.22	$4.36	66,987,690
May 12, 2008 – May 16, 2008	$4.39	$4.80	$4.39	$4.69	54,182,805
May 19, 2008 – May 23, 2008	$4.75	$4.85	$4.18	$4.27	87,665,045
May 26, 2008 – May 30, 2008	$4.32	$4.32	$3.77	$3.93	106,293,593
Jun 2, 2008 – Jun 6, 2008	$3.93	$4.37	$3.79	$4.11	88,118,183
Jun 9, 2008 – Jun 13, 2008	$4.06	$4.36	$3.90	$4.30	85,140,752
Jun 16, 2008 – Jun 20, 2008	$4.34	$4.60	$4.27	$4.31	80,856,424
Jun 23, 2008 – Jun 27, 2008	$4.24	$4.35	$3.76	$3.86	68,239,322
Jun 30, 2008 – Jul 4, 2008	$3.83	$3.86	$3.01	$3.20	123,439,642
Jul 7, 2008 – Jul 11, 2008	$3.24	$3.33	$2.97	$2.98	91,287,491
Jul 14, 2008 – Jul 18, 2008	$3.01	$3.63	$2.86	$3.61	105,557,837
Jul 21, 2008 – Jul 25, 2008	$3.63	$3.68	$3.15	$3.45	105,025,182
Jul 28, 2008 – Aug 1, 2008	$3.44	$3.45	$3.16	$3.25	65,753,037
Aug 4, 2008 – Aug 8, 2008	$3.26	$3.94	$3.26	$3.89	78,774,647
Aug 11, 2008 – Aug 15, 2008	$3.89	$4.15	$3.82	$3.98	65,031,951
Aug 18, 2008 – Aug 22, 2008	$3.95	$4.05	$3.74	$4.04	52,265,161
Aug 25, 2008 – Aug 29, 2008	$4.07	$4.22	$3.79	$3.98	97,192,855
Sep 1, 2008 – Sep 5, 2008	$3.93	$4.34	$3.80	$3.94	84,632,657
Sep 8, 2008 – Sep 12, 2008	$4.16	$4.22	$3.99	$4.13	65,728,927
Sep 15, 2008 – Sep 19, 2008	$3.91	$4.07	$3.40	$3.77	118,692,475
Sep 22, 2008 – Sep 26, 2008	$3.77	$3.84	$3.27	$3.33	83,361,291
Sep 29, 2008 – Oct 3, 2008	$3.31	$3.35	$2.35	$2.80	125,545,222
Oct 6, 2008 – Oct 10, 2008	$2.58	$2.72	$1.70	$1.86	142,439,834
Oct 13, 2008 – Oct 17, 2008	$2.16	$2.24	$1.50	$1.83	142,496,779
Oct 20, 2008 – Oct 24, 2008	$1.90	$1.91	$1.47	$1.62	76,878,041
Oct 27, 2008 – Oct 31, 2008	$1.53	$1.71	$1.26	$1.66	83,958,388
Nov 3, 2008 – Nov 7, 2008	$1.72	$2.10	$1.71	$1.84	73,859,963
Nov 10, 2008 – Nov 14, 2008	$1.89	$1.92	$1.48	$1.50	52,538,149
Nov 17, 2008 – Nov 21, 2008	$1.52	$1.56	$1.13	$1.16	71,154,632
Nov 24, 2008 – Nov 28, 2008	$1.20	$1.46	$1.17	$1.25	69,778,564
Dec 1, 2008 – Dec 5, 2008	$1.26	$1.29	$0.63	$0.64	256,685,489
Dec 8, 2008 – Dec 12, 2008	$0.68	$0.68	$0.43	$0.44	183,723,665
Dec 15, 2008 – Dec 19, 2008	$0.47	$0.49	$0.42	$0.45	161,827,109
Dec 22, 2008 – Dec 23, 2008	$0.54	$0.57	$0.47	$0.55	63,842,116
Dec 29, 2008 – Jan 2, 2009	$0.58	$0.68	$0.54	$0.68	82,463,265
Jan 5, 2009 – Jan 9, 2009	$0.68	$0.86	$0.64	$0.66	184,044,745
Jan 12, 2009 – Jan 16, 2009	$0.65	$0.66	$0.46	$0.48	127,601,598
Jan 19, 2009 – Jan 23, 2009	$0.50	$0.57	$0.43	$0.46	130,457,862
Jan 26, 2009 – Jan 30, 2009	$0.45	$0.50	$0.39	$0.48	107,181,415
Feb 2, 2009 – Feb 6, 2009	$0.46	$0.56	$0.43	$0.56	94,925,614
Feb 9, 2009 – Feb 13, 2009	$0.54	$0.60	$0.48	$0.49	109,432,113
Feb 16, 2009 – Feb 20, 2009	$0.48	$0.50	$0.40	$0.41	104,449,338
Feb 23, 2009 – Feb 27, 2009	$0.40	$0.42	$0.32	$0.32	156,523,363
Mar 2, 2009 – Mar 6, 2009	$0.32	$0.35	$0.28	$0.28	110,537,359
Mar 9, 2009 – Mar 13, 2009	$0.28	$0.34	$0.26	$0.32	113,398,249
Mar 16, 2009 – Mar 20, 2009	$0.33	$0.48	$0.33	$0.47	166,517,069
Mar 23, 2009 – Mar 27, 2009	$0.48	$0.65	$0.47	$0.55	143,108,817
Mar 30, 2009 – Apr 3, 2009	$0.52	$0.63	$0.47	$0.62	81,528,449
Apr 6, 2009 – Apr 9, 2009	$0.66	$0.94	$0.66	$0.92	178,660,394
Apr 13, 2009 – Apr 17, 2009	$0.90	$1.15	$0.85	$1.13	125,145,294
Apr 20, 2009 – Apr 24, 2009	$1.18	$1.34	$0.95	$1.28	145,966,017
Apr 27, 2009 – Apr 30, 2009	$1.24	$1.37	$1.13	$1.37	81,288,274
May 4, 2009 – May 8, 2009	$1.38	$1.87	$1.38	$1.57	167,010,383
May 11, 2009 – May 15, 2009	$1.52	$1.55	$1.24	$1.48	119,349,180
May 18, 2009 – May 22, 2009	$1.49	$1.73	$1.37	$1.60	148,588,381
May 25, 2009 – May 29, 2009	$1.62	$1.63	$1.44	$1.51	58,340,857
Jun 1, 2009 – Jun 5, 2009	$1.53	$1.81	$1.53	$1.75	63,705,600
Jun 8, 2009 – Jun 12, 2009	$1.72	$1.89	$1.60	$1.84	56,151,598
Jun 15, 2009 – Jun 19, 2009	$1.80	$1.81	$1.51	$1.56	83,395,341
Jun 22, 2009 – Jun 26, 2009	$1.55	$1.79	$1.34	$1.72	91,190,905
Jun 29, 2009 – Jul 3, 2009	$1.70	$1.82	$1.63	$1.65	60,750,931
Jul 6, 2009 – Jul 10, 2009	$1.60	$1.89	$1.60	$1.84	131,541,108
Jul 13, 2009 – Jul 17, 2009	$1.81	$2.49	$1.79	$2.25	171,080,119
Jul 20, 2009 – Jul 24, 2009	$2.48	$2.57	$2.31	$2.34	109,697,469
Jul 27, 2009 – Jul 31, 2009	$2.37	$2.42	$2.03	$2.37	191,167,285
Aug 3, 2009 – Aug 7, 2009	$2.38	$2.46	$2.21	$2.39	87,997,604
Aug 10, 2009 – Aug 14, 2009	$2.45	$2.70	$2.32	$2.66	94,662,625
Aug 17, 2009 – Aug 21, 2009	$2.66	$2.83	$2.59	$2.78	69,083,463
Aug 24, 2009 – Aug 28, 2009	$2.84	$2.98	$2.65	$2.88	74,786,839
Aug 31, 2009 – Sep 4, 2009	$2.92	$3.06	$2.78	$3.06	159,201,463
Sep 7, 2009 – Sep 11, 2009	$3.07	$3.35	$3.03	$3.28	77,619,580
Sep 14, 2009 – Sep 18, 2009	$3.23	$3.28	$2.89	$2.89	120,284,648
Sep 21, 2009 – Sep 25, 2009	$2.97	$3.12	$2.86	$2.88	87,255,850
Sep 28, 2009 – Oct 2, 2009	$2.91	$3.23	$2.82	$2.98	141,136,379
Oct 5, 2009 – Oct 9, 2009	$2.98	$3.18	$2.90	$3.10	70,496,744
Oct 12, 2009 – Oct 16, 2009	$3.14	$3.32	$3.05	$3.09	108,812,374
Oct 19, 2009 – Oct 23, 2009	$3.14	$3.25	$2.84	$2.85	116,414,312
Oct 26, 2009 – Oct 30, 2009	$2.88	$2.94	$2.39	$2.52	178,026,068
Nov 2, 2009 – Nov 6, 2009	$2.55	$2.70	$2.49	$2.65	125,991,880
Nov 9, 2009 – Nov 13, 2009	$2.64	$2.81	$2.56	$2.78	70,244,007
Nov 16, 2009 – Nov 20, 2009	$2.83	$2.93	$2.50	$2.55	139,307,690
Nov 23, 2009 – Nov 27, 2009	$2.63	$2.71	$2.41	$2.64	87,087,956
Nov 30, 2009 – Dec 4, 2009	$2.67	$2.77	$2.59	$2.71	62,964,155
Dec 7, 2009 – Dec 11, 2009	$2.72	$2.83	$2.68	$2.72	66,511,364
Dec 14, 2009 – Dec 18, 2009	$2.77	$2.95	$2.75	$2.93	75,661,350
Dec 21, 2009 – Dec 23, 2009	$2.94	$3.25	$2.94	$3.11	65,919,825
Dec 28, 2009 – Dec 30, 2009	$3.18	$3.21	$3.13	$3.18	20,843,544
Jan 4, 2010 – Jan 8, 2010	$3.20	$3.55	$3.20	$3.43	133,714,664
Jan 11, 2010 – Jan 15, 2010	$3.47	$3.49	$3.20	$3.32	110,126,067
Jan 18, 2010 – Jan 22, 2010	$3.34	$3.37	$3.04	$3.09	108,229,340
Jan 25, 2010 – Jan 29, 2010	$3.04	$3.39	$3.02	$3.29	150,529,429
Feb 1, 2010 – Feb 5, 2010	$3.32	$3.60	$3.18	$3.25	158,483,965
Feb 8, 2010 – Feb 12, 2010	$3.32	$3.39	$3.18	$3.23	90,667,249
Feb 15, 2010 – Feb 19, 2010	$3.26	$3.41	$3.13	$3.41	76,033,240
Feb 22, 2010 – Feb 26, 2010	$3.42	$3.47	$3.20	$3.29	77,856,531
Mar 1, 2010 – Mar 5, 2010	$3.31	$3.55	$3.29	$3.51	82,234,459
Mar 8, 2010 – Mar 12, 2010	$3.54	$3.69	$3.45	$3.64	69,190,800
Mar 15, 2010 – Mar 19, 2010	$3.65	$3.76	$3.53	$3.64	82,922,738
Mar 22, 2010 – Mar 26, 2010	$3.62	$4.19	$3.58	$4.14	113,634,691
Mar 29, 2010 – Apr 1, 2010	$4.22	$4.30	$4.11	$4.23	68,630,421
Apr 5, 2010 – Apr 9, 2010	$4.30	$4.36	$4.17	$4.27	53,788,013
Apr 12, 2010 – Apr 16, 2010	$4.26	$4.33	$4.04	$4.20	120,672,504
Apr 19, 2010 – Apr 23, 2010	$4.17	$4.46	$4.11	$4.42	104,740,980
Apr 26, 2010 – Apr 30, 2010	$4.45	$4.57	$4.15	$4.38	99,766,710
May 3, 2010 – May 7, 2010	$4.35	$4.37	$3.64	$3.71	147,055,886
May 10, 2010 – May 14, 2010	$3.98	$4.35	$3.91	$4.13	109,966,599
May 17, 2010 – May 21, 2010	$4.14	$4.29	$3.69	$3.86	130,764,138
May 24, 2010 – May 28, 2010	$3.90	$3.91	$3.38	$3.75	123,120,076
May 31, 2010 – Jun 4, 2010	$3.75	$3.96	$3.58	$3.74	85,289,326
Jun 7, 2010 – Jun 11, 2010	$3.65	$4.02	$3.59	$3.94	100,749,249
Jun 14, 2010 – Jun 18, 2010	$4.03	$4.31	$4.00	$4.29	110,583,330
Jun 21, 2010 – Jun 25, 2010	$4.34	$4.42	$4.04	$4.06	77,464,206
Jun 28, 2010 – Jul 2, 2010	$4.20	$4.23	$3.84	$3.88	71,006,223
Jul 5, 2010 – Jul 9, 2010	$3.90	$4.21	$3.89	$4.16	66,232,849
Jul 12, 2010 – Jul 16, 2010	$4.16	$4.40	$4.05	$4.07	95,899,102
Jul 19, 2010 – Jul 23, 2010	$4.09	$4.16	$3.92	$4.14	64,936,715
Jul 26, 2010 – Jul 30, 2010	$4.15	$4.31	$4.11	$4.25	78,412,174
Aug 2, 2010 – Aug 6, 2010	$4.34	$4.34	$4.12	$4.13	72,424,830
Aug 9, 2010 – Aug 13, 2010	$4.17	$4.20	$3.76	$3.84	74,132,225
Aug 16, 2010 – Aug 20, 2010	$3.87	$4.05	$3.77	$3.79	65,357,598
Aug 23, 2010 – Aug 27, 2010	$3.81	$3.86	$3.55	$3.78	101,598,252
Aug 30, 2010 – Sep 3, 2010	$3.81	$3.82	$3.52	$3.69	90,864,855
Sep 6, 2010 – Sep 10, 2010	$3.73	$3.75	$3.38	$3.52	97,074,625
Sep 13, 2010 – Sep 17, 2010	$3.57	$3.86	$3.46	$3.79	113,738,342
Sep 20, 2010 – Sep 24, 2010	$3.82	$4.03	$3.82	$4.01	118,070,660
Sep 27, 2010 – Oct 1, 2010	$4.02	$4.26	$3.91	$4.20	102,100,458
Oct 4, 2010 – Oct 8, 2010	$4.19	$4.30	$4.08	$4.29	69,090,773
Oct 11, 2010 – Oct 15, 2010	$4.30	$4.61	$4.27	$4.61	104,762,870
Oct 18, 2010 – Oct 22, 2010	$4.56	$4.66	$4.40	$4.64	78,025,689
Oct 25, 2010 – Oct 29, 2010	$4.66	$4.80	$4.60	$4.64	61,316,438
Nov 1, 2010 – Nov 5, 2010	$4.67	$4.89	$4.60	$4.88	53,906,909
Nov 8, 2010 – Nov 12, 2010	$4.84	$5.17	$4.68	$4.93	84,267,543
Nov 15, 2010 – Nov 19, 2010	$4.87	$5.49	$4.80	$5.40	121,407,047
Nov 22, 2010 – Nov 26, 2010	$5.44	$5.61	$5.13	$5.60	70,402,752
Nov 29, 2010 – Dec 3, 2010	$5.63	$6.05	$5.51	$6.05	78,033,127
Dec 6, 2010 – Dec 10, 2010	$6.09	$6.31	$5.58	$5.91	104,437,457
Dec 13, 2010 – Dec 17, 2010	$5.96	$6.00	$5.69	$5.78	53,686,520
Dec 20, 2010 – Dec 23, 2010	$5.78	$5.96	$5.75	$5.88	28,127,844
Dec 27, 2010 – Dec 30, 2010	$5.86	$5.89	$5.68	$5.70	15,574,715
Jan 3, 2011 – Jan 7, 2011	$5.75	$5.95	$5.68	$5.76	49,273,761
Jan 10, 2011 – Jan 14, 2011	$5.74	$6.04	$5.58	$6.02	59,333,176
Jan 17, 2011 – Jan 21, 2011	$6.03	$6.52	$5.94	$5.96	81,517,327
Jan 24, 2011 – Jan 28, 2011	$5.98	$6.41	$5.87	$6.34	55,720,577
Jan 31, 2011 – Feb 4, 2011	$6.31	$6.62	$6.26	$6.58	76,368,500
Feb 7, 2011 – Feb 11, 2011	$6.61	$6.82	$6.52	$6.72	50,972,891
Feb 14, 2011 – Feb 18, 2011	$6.77	$6.79	$6.57	$6.64	46,210,051
Feb 21, 2011 – Feb 25, 2011	$6.63	$6.71	$6.28	$6.45	62,385,861
Feb 28, 2011 – Mar 4, 2011	$6.46	$6.79	$6.34	$6.38	49,357,712
Mar 7, 2011 – Mar 11, 2011	$6.33	$6.54	$5.74	$6.08	78,936,822
Mar 14, 2011 – Mar 18, 2011	$5.89	$6.13	$5.50	$5.67	112,606,853
Mar 21, 2011 – Mar 25, 2011	$5.83	$6.09	$5.77	$6.00	65,677,421
Mar 28, 2011 – Apr 1, 2011	$5.99	$6.10	$5.85	$6.10	43,305,162
Apr 4, 2011 – Apr 8, 2011	$6.12	$6.46	$6.03	$6.04	61,575,234
Apr 11, 2011 – Apr 15, 2011	$6.03	$6.11	$5.71	$5.80	55,681,200
Apr 18, 2011 – Apr 21, 2011	$5.81	$6.27	$5.66	$6.16	64,663,149
Apr 25, 2011 – Apr 29, 2011	$6.18	$6.37	$6.14	$6.35	28,952,981
May 2, 2011 – May 6, 2011	$6.40	$6.64	$6.37	$6.56	65,664,356
May 9, 2011 – May 13, 2011	$6.57	$6.89	$6.55	$6.79	62,871,155
May 16, 2011 – May 20, 2011	$6.75	$6.81	$6.51	$6.66	52,944,572
May 23, 2011 – May 27, 2011	$6.56	$6.62	$6.37	$6.53	44,231,983
May 30, 2011 – Jun 3, 2011	$6.51	$6.74	$6.40	$6.50	40,476,295
Jun 6, 2011 – Jun 10, 2011	$6.48	$6.63	$6.14	$6.19	57,848,361
Jun 13, 2011 – Jun 17, 2011	$6.18	$6.36	$5.95	$6.03	49,981,355
Jun 20, 2011 – Jun 24, 2011	$5.96	$6.21	$5.91	$6.11	46,742,827
Jun 27, 2011 – Jul 1, 2011	$6.10	$6.55	$6.07	$6.53	44,463,794
Jul 4, 2011 – Jul 8, 2011	$6.53	$6.77	$6.51	$6.59	43,022,967
Jul 11, 2011 – Jul 15, 2011	$6.43	$6.53	$5.99	$6.03	68,719,427
Jul 18, 2011 – Jul 22, 2011	$5.99	$6.28	$5.67	$5.98	81,225,979
Jul 25, 2011 – Jul 29, 2011	$5.90	$6.15	$5.65	$5.82	66,404,596
Aug 1, 2011 – Aug 5, 2011	$5.98	$6.00	$4.40	$4.94	112,848,153
Aug 8, 2011 – Aug 12, 2011	$4.77	$5.26	$4.17	$5.23	136,100,813
Aug 15, 2011 – Aug 19, 2011	$5.33	$5.34	$4.32	$4.61	97,408,511
Aug 22, 2011 – Aug 26, 2011	$4.53	$4.91	$4.50	$4.74	68,174,096
Aug 29, 2011 – Sep 2, 2011	$4.81	$5.00	$4.64	$4.72	48,548,989
Sep 5, 2011 – Sep 9, 2011	$4.59	$4.76	$4.05	$4.62	94,388,478
Sep 12, 2011 – Sep 16, 2011	$4.50	$5.34	$4.48	$5.17	87,175,301
Sep 19, 2011 – Sep 23, 2011	$5.02	$5.27	$4.58	$4.86	64,677,046
Sep 26, 2011 – Sep 30, 2011	$4.77	$5.11	$4.57	$4.64	57,869,997
Oct 3, 2011 – Oct 7, 2011	$4.48	$4.87	$4.15	$4.76	63,841,650
Oct 10, 2011 – Oct 14, 2011	$4.81	$5.45	$4.69	$5.05	90,027,164
Oct 17, 2011 – Oct 21, 2011	$5.14	$5.25	$4.85	$5.07	57,109,856
Oct 24, 2011 – Oct 28, 2011	$5.08	$5.63	$5.04	$5.46	58,998,748
Oct 31, 2011 – Nov 4, 2011	$5.43	$5.49	$4.82	$5.39	72,904,205
Nov 7, 2011 – Nov 11, 2011	$5.32	$5.63	$5.25	$5.54	49,154,630
Nov 14, 2011 – Nov 18, 2011	$5.61	$5.63	$4.82	$4.90	66,303,455
Nov 21, 2011 – Nov 25, 2011	$4.88	$4.88	$4.50	$4.77	54,956,710
Nov 28, 2011 – Dec 2, 2011	$4.81	$5.26	$4.78	$5.19	47,219,128
Dec 5, 2011 – Dec 9, 2011	$5.24	$5.27	$4.76	$4.88	41,599,146
Dec 12, 2011 – Dec 16, 2011	$4.87	$4.91	$4.64	$4.79	49,578,305
Dec 19, 2011 – Dec 23, 2011	$4.72	$4.87	$4.61	$4.83	24,425,573
Dec 26, 2011 – Dec 30, 2011	$4.82	$4.87	$4.73	$4.83	9,917,568
Jan 2, 2012 – Jan 6, 2012	$4.84	$5.21	$4.82	$5.14	29,702,773
Jan 9, 2012 – Jan 13, 2012	$5.11	$5.41	$5.09	$5.27	38,171,438
Jan 16, 2012 – Jan 20, 2012	$5.24	$5.87	$5.23	$5.69	58,448,057
Jan 23, 2012 – Jan 27, 2012	$5.68	$5.93	$5.65	$5.90	38,736,808
Jan 30, 2012 – Feb 3, 2012	$5.83	$6.33	$5.72	$6.31	56,434,510
Feb 6, 2012 – Feb 10, 2012	$6.31	$6.45	$6.11	$6.20	45,434,103
Feb 13, 2012 – Feb 17, 2012	$6.23	$6.33	$5.84	$6.28	57,043,703
Feb 20, 2012 – Feb 24, 2012	$6.31	$6.58	$6.19	$6.30	29,589,355
Feb 27, 2012 – Mar 2, 2012	$6.24	$6.49	$6.14	$6.39	29,079,823
Mar 5, 2012 – Mar 9, 2012	$6.33	$6.41	$5.92	$6.37	37,073,627
Mar 12, 2012 – Mar 16, 2012	$6.37	$6.49	$6.29	$6.41	39,985,965
Mar 19, 2012 – Mar 23, 2012	$6.42	$6.47	$6.14	$6.27	29,257,525
Mar 26, 2012 – Mar 30, 2012	$6.30	$6.54	$6.26	$6.47	28,700,248
Apr 2, 2012 – Apr 5, 2012	$6.48	$6.73	$6.21	$6.29	38,233,859
Apr 9, 2012 – Apr 13, 2012	$6.20	$6.39	$5.89	$6.21	44,053,681
Apr 16, 2012 – Apr 20, 2012	$6.20	$6.57	$6.17	$6.43	43,526,895
Apr 23, 2012 – Apr 27, 2012	$6.32	$6.33	$5.97	$6.29	39,080,806
Apr 30, 2012 – May 4, 2012	$6.31	$6.48	$5.91	$5.94	40,111,533
May 7, 2012 – May 11, 2012	$5.79	$6.01	$5.54	$5.82	42,628,470
May 14, 2012 – May 18, 2012	$5.73	$5.74	$5.23	$5.23	39,412,285
May 21, 2012 – May 25, 2012	$5.21	$5.52	$5.07	$5.18	44,726,725
May 28, 2012 – Jun 1, 2012	$5.23	$5.44	$4.95	$5.08	46,360,964
Jun 4, 2012 – Jun 8, 2012	$5.01	$5.38	$4.87	$5.23	38,489,860
Jun 11, 2012 – Jun 15, 2012	$5.35	$5.39	$4.87	$5.00	58,230,617
Jun 18, 2012 – Jun 22, 2012	$5.10	$5.47	$5.07	$5.20	40,396,965
Jun 25, 2012 – Jun 29, 2012	$5.17	$5.20	$4.20	$4.49	87,330,950
Jul 2, 2012 – Jul 6, 2012	$4.47	$4.70	$4.36	$4.39	43,273,746
Jul 9, 2012 – Jul 13, 2012	$4.39	$4.56	$4.22	$4.41	38,902,054
Jul 16, 2012 – Jul 20, 2012	$4.44	$4.87	$4.40	$4.75	48,044,087
Jul 23, 2012 – Jul 27, 2012	$4.70	$4.70	$4.42	$4.64	37,780,217
Jul 30, 2012 – Aug 3, 2012	$4.56	$5.16	$4.51	$4.79	60,586,556
Aug 6, 2012 – Aug 10, 2012	$4.81	$5.05	$4.79	$5.02	33,003,759
Aug 13, 2012 – Aug 17, 2012	$4.97	$5.09	$4.89	$5.07	29,371,120
Aug 20, 2012 – Aug 24, 2012	$5.07	$5.07	$4.72	$4.74	35,193,195
Aug 27, 2012 – Aug 31, 2012	$4.74	$4.87	$4.60	$4.64	24,885,056
Sep 3, 2012 – Sep 7, 2012	$4.58	$4.77	$4.35	$4.75	47,913,870
Sep 10, 2012 – Sep 14, 2012	$4.64	$5.06	$4.62	$5.03	39,979,815
Sep 17, 2012 – Sep 21, 2012	$5.02	$5.03	$4.65	$4.72	47,549,422
Sep 24, 2012 – Sep 28, 2012	$4.69	$4.73	$4.10	$4.16	84,818,451
Oct 1, 2012 – Oct 5, 2012	$4.17	$4.43	$4.15	$4.41	41,907,103
Oct 8, 2012 – Oct 12, 2012	$4.38	$4.39	$4.18	$4.26	43,523,695
Oct 15, 2012 – Oct 19, 2012	$4.25	$4.57	$4.16	$4.48	61,830,009
Oct 22, 2012 – Oct 26, 2012	$4.49	$4.58	$4.32	$4.46	33,762,703
Oct 29, 2012 – Nov 2, 2012	$4.46	$4.79	$4.42	$4.68	32,979,565
Nov 5, 2012 – Nov 9, 2012	$4.67	$4.80	$4.47	$4.53	39,292,533
Nov 12, 2012 – Nov 16, 2012	$4.51	$4.76	$4.34	$4.53	56,771,341
Nov 19, 2012 – Nov 23, 2012	$4.57	$5.02	$4.57	$4.99	40,280,333
Nov 26, 2012 – Nov 30, 2012	$4.97	$5.06	$4.77	$4.97	31,203,042
Dec 3, 2012 – Dec 7, 2012	$4.98	$5.07	$4.79	$4.90	44,105,634
Dec 10, 2012 – Dec 14, 2012	$4.89	$4.94	$4.81	$4.91	30,656,979
Dec 17, 2012 – Dec 21, 2012	$4.94	$5.31	$4.93	$5.22	44,041,698
Dec 24, 2012 – Dec 28, 2012	$5.20	$5.27	$5.16	$5.17	5,369,637
Dec 31, 2012 – Jan 4, 2013	$5.34	$5.55	$5.28	$5.54	20,193,697
Jan 7, 2013 – Jan 11, 2013	$5.48	$5.64	$5.32	$5.51	34,737,068
Jan 14, 2013 – Jan 18, 2013	$5.55	$5.73	$5.43	$5.65	36,295,620
Jan 21, 2013 – Jan 25, 2013	$5.68	$5.73	$5.52	$5.65	29,656,089
Jan 28, 2013 – Feb 1, 2013	$5.67	$5.84	$5.36	$5.81	50,473,949
Feb 4, 2013 – Feb 8, 2013	$5.84	$5.88	$5.37	$5.52	38,598,264
Feb 11, 2013 – Feb 15, 2013	$5.48	$5.52	$5.18	$5.31	33,250,093
Feb 18, 2013 – Feb 22, 2013	$5.31	$5.69	$5.25	$5.37	35,909,209
Feb 25, 2013 – Mar 1, 2013	$5.42	$5.64	$5.32	$5.60	38,645,457
Mar 4, 2013 – Mar 8, 2013	$5.57	$5.96	$5.48	$5.89	37,259,135
Mar 11, 2013 – Mar 15, 2013	$5.90	$5.91	$5.60	$5.68	36,063,175
Mar 18, 2013 – Mar 22, 2013	$5.58	$5.66	$5.31	$5.34	31,934,719
Mar 25, 2013 – Mar 28, 2013	$5.41	$5.47	$5.28	$5.29	20,881,974
Apr 1, 2013 – Apr 5, 2013	$5.31	$5.36	$5.10	$5.18	26,779,205
Apr 8, 2013 – Apr 12, 2013	$5.20	$5.28	$5.00	$5.10	39,049,629
Apr 15, 2013 – Apr 19, 2013	$5.07	$5.09	$4.64	$4.69	50,358,185
Apr 22, 2013 – Apr 26, 2013	$4.71	$5.15	$4.61	$5.08	51,792,577
Apr 29, 2013 – May 3, 2013	$5.09	$5.77	$5.05	$5.74	49,879,133
May 6, 2013 – May 10, 2013	$5.73	$5.87	$5.65	$5.72	34,937,457
May 13, 2013 – May 17, 2013	$5.71	$5.74	$5.47	$5.50	33,011,156
May 20, 2013 – May 24, 2013	$5.54	$5.74	$5.36	$5.37	37,085,697
May 27, 2013 – May 31, 2013	$5.40	$5.72	$5.38	$5.63	32,508,403
Jun 3, 2013 – Jun 7, 2013	$5.58	$5.75	$5.38	$5.53	36,934,584
Jun 10, 2013 – Jun 14, 2013	$5.57	$5.76	$5.46	$5.64	34,726,719
Jun 17, 2013 – Jun 21, 2013	$5.67	$5.99	$5.29	$5.29	57,415,207
Jun 24, 2013 – Jun 28, 2013	$5.31	$5.66	$5.17	$5.52	50,086,983
Jul 1, 2013 – Jul 5, 2013	$5.53	$5.76	$5.37	$5.52	36,235,670
Jul 8, 2013 – Jul 12, 2013	$5.64	$5.97	$5.54	$5.95	33,936,827
Jul 15, 2013 – Jul 19, 2013	$5.97	$6.14	$5.90	$6.06	29,917,444
Jul 22, 2013 – Jul 26, 2013	$6.06	$6.31	$5.99	$6.01	39,788,524
Jul 29, 2013 – Aug 2, 2013	$6.04	$6.29	$5.59	$5.87	65,335,683
Aug 5, 2013 – Aug 9, 2013	$5.88	$6.02	$5.83	$6.00	30,606,033
Aug 12, 2013 – Aug 16, 2013	$5.99	$6.29	$5.97	$6.08	29,177,444
Aug 19, 2013 – Aug 23, 2013	$6.08	$6.13	$5.85	$6.06	23,068,034
Aug 26, 2013 – Aug 30, 2013	$6.06	$6.08	$5.68	$5.89	29,253,251
Sep 2, 2013 – Sep 6, 2013	$6.00	$6.19	$5.98	$6.13	35,976,334
Sep 9, 2013 – Sep 13, 2013	$6.14	$6.48	$6.12	$6.37	31,661,254
Sep 16, 2013 – Sep 20, 2013	$6.45	$6.63	$6.29	$6.44	34,047,086
Sep 23, 2013 – Sep 27, 2013	$6.54	$6.62	$6.41	$6.50	25,850,212
Sep 30, 2013 – Oct 4, 2013	$6.45	$6.46	$6.31	$6.35	23,929,003
Oct 7, 2013 – Oct 11, 2013	$6.34	$6.46	$6.17	$6.43	27,106,198
Oct 14, 2013 – Oct 18, 2013	$6.27	$6.38	$6.08	$6.20	42,614,261
Oct 21, 2013 – Oct 25, 2013	$6.18	$6.29	$5.92	$5.96	40,703,407
Oct 28, 2013 – Nov 1, 2013	$5.98	$6.19	$5.92	$6.13	27,721,314
Nov 4, 2013 – Nov 8, 2013	$6.13	$6.27	$6.05	$6.12	27,897,618
Nov 11, 2013 – Nov 15, 2013	$6.16	$6.27	$5.82	$6.10	66,873,761
Nov 18, 2013 – Nov 22, 2013	$6.09	$6.34	$6.05	$6.25	33,892,708
Nov 25, 2013 – Nov 29, 2013	$6.28	$6.46	$6.27	$6.42	27,169,311
Dec 2, 2013 – Dec 6, 2013	$6.44	$6.52	$6.30	$6.44	32,770,451
Dec 9, 2013 – Dec 13, 2013	$6.46	$6.51	$6.23	$6.26	28,606,454
Dec 16, 2013 – Dec 20, 2013	$6.25	$6.57	$6.19	$6.54	33,204,164
Dec 23, 2013 – Dec 27, 2013	$6.57	$6.70	$6.55	$6.68	8,348,356
Dec 30, 2013 – Jan 3, 2014	$6.65	$6.74	$6.58	$6.64	12,877,608
Jan 6, 2014 – Jan 10, 2014	$6.64	$6.66	$6.41	$6.48	28,379,340
Jan 13, 2014 – Jan 17, 2014	$6.49	$6.68	$6.37	$6.62	39,166,229
Jan 20, 2014 – Jan 24, 2014	$6.59	$6.70	$6.31	$6.34	37,185,690
Jan 27, 2014 – Jan 31, 2014	$6.35	$6.68	$6.21	$6.58	61,465,119
Feb 3, 2014 – Feb 7, 2014	$6.62	$6.64	$6.30	$6.44	40,661,773
Feb 10, 2014 – Feb 14, 2014	$6.49	$6.83	$6.45	$6.82	38,496,896
Feb 17, 2014 – Feb 21, 2014	$6.83	$6.91	$6.68	$6.88	32,551,060
Feb 24, 2014 – Feb 28, 2014	$6.88	$7.20	$6.83	$7.17	37,011,845
Mar 3, 2014 – Mar 7, 2014	$6.99	$7.56	$6.93	$7.34	47,554,433
Mar 10, 2014 – Mar 14, 2014	$7.29	$7.39	$6.84	$6.91	34,243,487
Mar 17, 2014 – Mar 21, 2014	$6.97	$7.49	$6.96	$7.39	43,985,707
Mar 24, 2014 – Mar 28, 2014	$7.39	$7.54	$7.19	$7.48	31,069,533
Mar 31, 2014 – Apr 4, 2014	$7.52	$7.83	$7.51	$7.62	34,695,136
Apr 7, 2014 – Apr 11, 2014	$7.47	$7.51	$7.03	$7.10	39,216,424
Apr 14, 2014 – Apr 17, 2014	$7.01	$7.36	$6.90	$7.34	32,019,853
Apr 21, 2014 – Apr 25, 2014	$7.42	$7.47	$7.18	$7.19	26,600,776
Apr 28, 2014 – May 2, 2014	$7.23	$7.54	$7.06	$7.21	36,748,609
May 5, 2014 – May 9, 2014	$7.19	$7.56	$7.02	$7.46	37,445,424
May 12, 2014 – May 16, 2014	$7.51	$7.74	$7.35	$7.40	29,536,749
May 19, 2014 – May 23, 2014	$7.41	$7.59	$7.36	$7.54	19,130,148
May 26, 2014 – May 30, 2014	$7.59	$7.99	$7.59	$7.94	27,812,892
Jun 2, 2014 – Jun 6, 2014	$7.90	$8.01	$7.72	$7.99	29,054,161
Jun 9, 2014 – Jun 13, 2014	$7.97	$8.03	$7.82	$7.94	20,837,281
Jun 16, 2014 – Jun 20, 2014	$7.92	$8.24	$7.92	$8.18	32,123,337
Jun 23, 2014 – Jun 27, 2014	$8.22	$8.24	$7.81	$7.88	27,063,493
Jun 30, 2014 – Jul 4, 2014	$7.93	$8.25	$7.93	$8.13	20,804,329
Jul 7, 2014 – Jul 11, 2014	$8.14	$8.19	$7.73	$7.81	28,654,291
Jul 14, 2014 – Jul 18, 2014	$7.85	$8.03	$7.62	$7.98	30,231,897
Jul 21, 2014 – Jul 25, 2014	$7.98	$8.18	$7.75	$7.77	29,474,462
Jul 28, 2014 – Aug 1, 2014	$7.80	$7.83	$7.07	$7.31	61,447,541
Aug 4, 2014 – Aug 8, 2014	$7.32	$7.33	$6.95	$7.17	34,053,654
Aug 11, 2014 – Aug 15, 2014	$7.24	$7.53	$7.11	$7.36	30,178,492
Aug 18, 2014 – Aug 22, 2014	$7.47	$7.72	$7.36	$7.61	37,568,322
Aug 25, 2014 – Aug 29, 2014	$7.71	$7.81	$7.63	$7.72	23,579,737
Sep 1, 2014 – Sep 5, 2014	$7.72	$7.95	$7.67	$7.89	26,160,344
Sep 8, 2014 – Sep 12, 2014	$7.90	$7.99	$7.85	$7.87	20,077,436
Sep 15, 2014 – Sep 19, 2014	$7.81	$7.88	$7.59	$7.85	34,092,847
Sep 22, 2014 – Sep 26, 2014	$7.78	$7.85	$7.25	$7.43	41,238,109
Sep 29, 2014 – Oct 2, 2014	$7.45	$7.49	$6.85	$6.86	37,612,517
Oct 6, 2014 – Oct 10, 2014	$6.99	$7.02	$6.22	$6.25	57,280,592
Oct 13, 2014 – Oct 17, 2014	$6.07	$6.41	$5.91	$6.31	70,489,712
Oct 20, 2014 – Oct 24, 2014	$6.31	$6.67	$6.16	$6.60	47,917,911
Oct 27, 2014 – Oct 31, 2014	$6.65	$6.78	$6.24	$6.75	51,883,089
Nov 3, 2014 – Nov 7, 2014	$6.76	$6.84	$6.56	$6.62	36,811,294
Nov 10, 2014 – Nov 14, 2014	$6.61	$6.73	$6.57	$6.61	21,716,726
Nov 17, 2014 – Nov 21, 2014	$6.55	$7.13	$6.55	$7.09	32,687,063
Nov 24, 2014 – Nov 28, 2014	$7.13	$7.16	$6.74	$6.87	46,344,760
Dec 1, 2014 – Dec 5, 2014	$6.82	$7.46	$6.78	$7.43	38,427,343
Dec 8, 2014 – Dec 12, 2014	$7.47	$7.52	$7.28	$7.28	30,395,331
Dec 15, 2014 – Dec 19, 2014	$7.27	$7.59	$7.05	$7.52	34,863,378
Dec 22, 2014 – Dec 23, 2014	$7.55	$7.64	$7.51	$7.63	6,398,628
Dec 29, 2014 – Jan 2, 2015	$7.65	$7.83	$7.55	$7.75	11,830,077
Jan 5, 2015 – Jan 9, 2015	$7.74	$7.83	$7.39	$7.65	31,179,768
Jan 12, 2015 – Jan 16, 2015	$7.70	$7.98	$7.65	$7.95	39,134,785
Jan 19, 2015 – Jan 23, 2015	$8.01	$8.35	$7.99	$8.32	38,321,763
Jan 26, 2015 – Jan 30, 2015	$8.30	$8.82	$8.29	$8.70	40,836,361
Feb 2, 2015 – Feb 6, 2015	$8.66	$8.85	$8.51	$8.79	30,828,875
Feb 9, 2015 – Feb 13, 2015	$8.72	$9.05	$8.47	$8.93	31,959,742
Feb 16, 2015 – Feb 20, 2015	$8.94	$9.10	$8.76	$9.09	21,555,191
Feb 23, 2015 – Feb 27, 2015	$9.16	$9.27	$9.10	$9.19	18,271,774
Mar 2, 2015 – Mar 6, 2015	$9.17	$9.59	$9.09	$9.54	23,850,210
Mar 9, 2015 – Mar 13, 2015	$9.51	$10.05	$9.47	$9.93	35,710,615
Mar 16, 2015 – Mar 20, 2015	$9.93	$10.14	$9.65	$9.92	29,103,923
Mar 23, 2015 – Mar 27, 2015	$10.03	$10.07	$9.32	$9.61	31,951,598
Mar 30, 2015 – Apr 2, 2015	$9.76	$10.07	$9.73	$9.94	23,664,750
Apr 6, 2015 – Apr 10, 2015	$10.06	$10.49	$10.03	$10.48	23,709,831
Apr 13, 2015 – Apr 17, 2015	$10.47	$10.63	$9.95	$9.98	27,202,181
Apr 20, 2015 – Apr 24, 2015	$9.99	$10.56	$9.93	$10.14	25,490,166
Apr 27, 2015 – Apr 30, 2015	$10.20	$10.41	$9.23	$9.39	29,494,242
May 4, 2015 – May 8, 2015	$9.42	$10.16	$9.32	$10.12	38,895,844
May 11, 2015 – May 15, 2015	$10.10	$10.23	$9.84	$10.11	24,474,830
May 18, 2015 – May 22, 2015	$10.16	$10.58	$10.01	$10.37	19,132,194
May 25, 2015 – May 29, 2015	$10.38	$11.12	$10.21	$10.53	32,152,349
Jun 1, 2015 – Jun 5, 2015	$10.64	$10.78	$10.32	$10.41	27,278,197
Jun 8, 2015 – Jun 12, 2015	$10.39	$10.41	$9.90	$10.23	29,752,298
Jun 15, 2015 – Jun 19, 2015	$10.13	$10.33	$9.83	$10.19	36,750,157
Jun 22, 2015 – Jun 26, 2015	$10.47	$10.69	$10.38	$10.51	24,411,588
Jun 29, 2015 – Jul 3, 2015	$9.94	$10.30	$9.81	$9.93	30,306,450
Jul 6, 2015 – Jul 10, 2015	$9.73	$9.97	$9.47	$9.95	30,865,841
Jul 13, 2015 – Jul 17, 2015	$10.11	$10.25	$9.86	$10.09	32,007,605
Jul 20, 2015 – Jul 24, 2015	$10.15	$10.15	$9.29	$9.36	42,786,231
Jul 27, 2015 – Jul 31, 2015	$9.34	$9.37	$8.73	$9.06	43,305,491
Aug 3, 2015 – Aug 7, 2015	$9.14	$9.26	$8.90	$8.96	28,746,715
Aug 10, 2015 – Aug 14, 2015	$9.05	$9.19	$8.38	$8.45	40,312,833
Aug 17, 2015 – Aug 21, 2015	$8.50	$8.66	$7.87	$7.98	47,449,030
Aug 24, 2015 – Aug 28, 2015	$7.71	$8.58	$7.38	$8.48	77,329,640
Aug 31, 2015 – Sep 4, 2015	$8.43	$8.79	$8.27	$8.64	56,542,237
Sep 7, 2015 – Sep 11, 2015	$8.72	$9.09	$8.49	$8.50	34,461,151
Sep 14, 2015 – Sep 18, 2015	$8.53	$9.18	$8.53	$8.67	39,887,320
Sep 21, 2015 – Sep 25, 2015	$8.62	$8.74	$7.96	$8.47	42,667,978
Sep 28, 2015 – Oct 2, 2015	$8.41	$9.08	$8.15	$8.65	41,217,953
Oct 5, 2015 – Oct 9, 2015	$8.85	$9.45	$8.83	$9.43	31,657,388
Oct 12, 2015 – Oct 16, 2015	$9.47	$9.94	$9.08	$9.76	36,152,667
Oct 19, 2015 – Oct 23, 2015	$9.72	$10.57	$9.68	$10.53	26,518,223
Oct 26, 2015 – Oct 30, 2015	$10.55	$10.62	$9.75	$9.94	37,247,914
Nov 2, 2015 – Nov 6, 2015	$9.86	$10.17	$9.64	$10.01	34,553,165
Nov 9, 2015 – Nov 13, 2015	$10.06	$10.26	$9.84	$9.95	18,752,599
Nov 16, 2015 – Nov 20, 2015	$9.81	$10.62	$9.80	$10.58	23,334,476
Nov 23, 2015 – Nov 27, 2015	$10.54	$12.09	$9.94	$12.07	47,134,154
Nov 30, 2015 – Dec 4, 2015	$12.21	$12.60	$11.81	$12.38	39,994,142
Dec 7, 2015 – Dec 11, 2015	$12.43	$12.57	$11.69	$11.80	26,065,996
Dec 14, 2015 – Dec 18, 2015	$11.91	$12.10	$11.53	$12.03	41,117,665
Dec 21, 2015 – Dec 25, 2015	$12.04	$12.33	$11.78	$11.96	26,730,799
Dec 28, 2015 – Dec 30, 2015	$11.93	$12.14	$11.74	$11.99	6,980,492
Jan 4, 2016 – Jan 8, 2016	$11.73	$11.75	$10.59	$10.59	33,581,964
Jan 11, 2016 – Jan 15, 2016	$10.45	$11.05	$10.03	$10.10	36,562,739
Jan 18, 2016 – Jan 22, 2016	$10.09	$10.97	$10.08	$10.93	41,594,972
Jan 25, 2016 – Jan 29, 2016	$11.04	$11.04	$10.53	$10.90	30,080,084
Feb 1, 2016 – Feb 5, 2016	$11.13	$11.15	$9.73	$9.82	44,650,756
Feb 8, 2016 – Feb 12, 2016	$9.88	$9.90	$8.98	$9.32	38,828,255
Feb 15, 2016 – Feb 19, 2016	$9.63	$10.34	$9.54	$10.17	31,944,244
Feb 22, 2016 – Feb 26, 2016	$10.30	$10.45	$9.79	$10.10	28,041,950
Feb 29, 2016 – Mar 4, 2016	$10.03	$10.71	$9.99	$10.33	34,369,999
Mar 7, 2016 – Mar 11, 2016	$10.24	$10.71	$10.12	$10.68	30,397,434
Mar 14, 2016 – Mar 18, 2016	$10.77	$11.05	$10.64	$10.97	29,009,661
Mar 21, 2016 – Mar 24, 2016	$10.86	$11.38	$10.71	$11.07	19,631,993
Mar 28, 2016 – Apr 1, 2016	$11.13	$11.48	$11.06	$11.36	19,901,323
Apr 4, 2016 – Apr 8, 2016	$11.31	$11.59	$10.90	$11.21	22,513,104
Apr 11, 2016 – Apr 15, 2016	$11.16	$11.52	$10.94	$11.31	19,216,859
Apr 18, 2016 – Apr 22, 2016	$11.17	$11.68	$11.15	$11.28	26,464,857
Apr 25, 2016 – Apr 29, 2016	$11.26	$11.75	$11.19	$11.23	24,433,641
May 2, 2016 – May 6, 2016	$11.30	$11.54	$10.64	$10.83	31,992,102
May 9, 2016 – May 13, 2016	$10.89	$11.20	$10.67	$10.88	23,481,831
May 16, 2016 – May 20, 2016	$10.97	$11.28	$10.71	$11.28	15,873,369
May 23, 2016 – May 27, 2016	$11.34	$12.12	$11.31	$12.12	19,022,285
May 30, 2016 – Jun 3, 2016	$12.11	$12.20	$11.78	$11.91	20,069,291
Jun 6, 2016 – Jun 10, 2016	$11.92	$12.31	$11.83	$11.86	22,402,450
Jun 13, 2016 – Jun 17, 2016	$11.70	$11.75	$11.06	$11.52	25,569,212
Jun 20, 2016 – Jun 24, 2016	$11.71	$12.52	$10.85	$11.75	31,267,921
Jun 27, 2016 – Jul 1, 2016	$11.64	$11.88	$11.08	$11.82	25,723,886
Jul 4, 2016 – Jul 8, 2016	$11.81	$11.85	$10.52	$11.56	26,039,630
Jul 11, 2016 – Jul 15, 2016	$11.68	$12.42	$11.67	$12.25	26,870,107
Jul 18, 2016 – Jul 22, 2016	$12.51	$12.93	$12.42	$12.79	22,560,783
Jul 25, 2016 – Jul 29, 2016	$12.80	$13.65	$12.76	$13.37	21,401,571
Aug 1, 2016 – Aug 5, 2016	$13.54	$13.54	$12.25	$13.10	27,287,972
Aug 8, 2016 – Aug 12, 2016	$13.17	$13.89	$13.07	$13.81	18,434,080
Aug 15, 2016 – Aug 19, 2016	$13.81	$14.02	$13.52	$13.85	17,427,375
Aug 22, 2016 – Aug 26, 2016	$13.84	$14.06	$13.59	$13.64	12,813,481
Aug 29, 2016 – Sep 2, 2016	$13.53	$13.86	$13.27	$13.49	15,854,724
Sep 5, 2016 – Sep 9, 2016	$13.38	$13.57	$12.93	$13.03	16,155,163
Sep 12, 2016 – Sep 16, 2016	$12.76	$13.44	$12.69	$13.22	20,457,247
Sep 19, 2016 – Sep 23, 2016	$13.36	$14.21	$13.32	$14.01	18,259,873
Sep 26, 2016 – Sep 30, 2016	$13.90	$14.35	$13.55	$14.35	22,396,831
Oct 3, 2016 – Oct 7, 2016	$14.28	$14.68	$14.22	$14.49	14,938,393
Oct 10, 2016 – Oct 14, 2016	$14.52	$14.68	$14.00	$14.34	17,986,545
Oct 17, 2016 – Oct 21, 2016	$14.32	$14.68	$14.23	$14.62	15,947,100
Oct 24, 2016 – Oct 28, 2016	$14.64	$14.88	$14.27	$14.67	16,878,267
Oct 31, 2016 – Nov 4, 2016	$14.64	$14.89	$13.87	$13.99	17,288,513
Nov 7, 2016 – Nov 11, 2016	$14.25	$14.67	$13.47	$13.87	24,211,688
Nov 14, 2016 – Nov 18, 2016	$14.01	$14.47	$13.89	$14.46	23,441,698
Nov 21, 2016 – Nov 25, 2016	$14.51	$15.39	$14.40	$14.47	33,926,077
Nov 28, 2016 – Dec 2, 2016	$14.39	$14.52	$13.67	$13.85	24,957,424
Dec 5, 2016 – Dec 9, 2016	$13.78	$14.99	$13.74	$14.64	24,382,042
Dec 12, 2016 – Dec 16, 2016	$14.66	$14.90	$14.20	$14.80	25,014,728
Dec 19, 2016 – Dec 23, 2016	$14.79	$15.07	$14.79	$14.94	13,850,059
Dec 26, 2016 – Dec 30, 2016	$14.99	$15.16	$14.92	$14.92	6,601,725
Jan 2, 2017 – Jan 6, 2017	$14.86	$15.21	$14.51	$14.65	15,557,094
Jan 9, 2017 – Jan 13, 2017	$14.76	$14.99	$14.69	$14.93	17,171,151
Jan 16, 2017 – Jan 20, 2017	$14.82	$15.01	$14.73	$14.87	16,078,575
Jan 23, 2017 – Jan 27, 2017	$14.77	$15.59	$14.68	$15.49	20,368,804
Jan 30, 2017 – Feb 3, 2017	$15.45	$16.18	$15.30	$16.04	25,220,661
Feb 6, 2017 – Feb 10, 2017	$16.15	$16.23	$15.06	$15.40	29,155,483
Feb 13, 2017 – Feb 17, 2017	$15.43	$15.86	$15.26	$15.56	21,565,176
Feb 20, 2017 – Feb 24, 2017	$15.62	$16.06	$15.35	$15.48	20,361,325
Feb 27, 2017 – Mar 3, 2017	$15.52	$15.94	$15.16	$15.76	19,241,527
Mar 6, 2017 – Mar 10, 2017	$15.70	$15.79	$15.37	$15.56	15,922,535
Mar 13, 2017 – Mar 17, 2017	$15.54	$16.24	$15.48	$16.22	23,268,808
Mar 20, 2017 – Mar 24, 2017	$16.11	$17.17	$15.37	$17.12	30,368,775
Mar 27, 2017 – Mar 31, 2017	$16.95	$17.60	$16.82	$17.53	24,705,188
Apr 3, 2017 – Apr 7, 2017	$17.60	$17.63	$17.08	$17.22	19,963,952
Apr 10, 2017 – Apr 13, 2017	$17.22	$17.34	$16.73	$16.97	15,082,782
Apr 17, 2017 – Apr 21, 2017	$16.98	$17.04	$16.62	$16.70	15,451,186
Apr 24, 2017 – Apr 28, 2017	$16.99	$17.61	$16.95	$17.39	20,903,822
May 1, 2017 – May 5, 2017	$17.41	$17.48	$16.95	$17.19	19,335,421
May 8, 2017 – May 12, 2017	$17.29	$17.61	$16.98	$17.43	21,468,402
May 15, 2017 – May 19, 2017	$17.66	$18.00	$17.03	$17.63	25,455,320
May 22, 2017 – May 26, 2017	$17.69	$18.08	$17.30	$18.00	16,173,887
May 29, 2017 – Jun 2, 2017	$17.96	$18.48	$17.89	$18.39	15,878,442
Jun 5, 2017 – Jun 9, 2017	$18.39	$18.75	$18.25	$18.66	25,455,589
Jun 12, 2017 – Jun 16, 2017	$18.19	$18.25	$17.32	$18.09	40,627,159
Jun 19, 2017 – Jun 23, 2017	$18.25	$18.68	$17.74	$17.99	16,585,394
Jun 26, 2017 – Jun 30, 2017	$18.10	$18.19	$16.70	$16.92	25,734,324
Jul 3, 2017 – Jul 7, 2017	$16.98	$17.23	$16.75	$17.09	18,873,187
Jul 10, 2017 – Jul 14, 2017	$17.23	$17.70	$17.05	$17.63	18,893,637
Jul 17, 2017 – Jul 21, 2017	$17.76	$18.02	$16.84	$16.96	27,053,336
Jul 24, 2017 – Jul 28, 2017	$17.00	$17.20	$16.72	$16.84	22,898,474
Jul 31, 2017 – Aug 4, 2017	$16.82	$17.62	$16.32	$17.60	33,877,263
Aug 7, 2017 – Aug 11, 2017	$17.62	$17.66	$17.14	$17.35	18,723,823
Aug 14, 2017 – Aug 18, 2017	$17.50	$17.60	$17.12	$17.18	13,255,797
Aug 21, 2017 – Aug 25, 2017	$17.16	$17.70	$17.00	$17.53	13,367,582
Aug 28, 2017 – Sep 1, 2017	$17.38	$18.26	$17.19	$18.15	16,146,839
Sep 4, 2017 – Sep 8, 2017	$17.93	$18.50	$17.84	$18.47	13,906,454
Sep 11, 2017 – Sep 15, 2017	$18.58	$18.98	$18.35	$18.76	18,639,383
Sep 18, 2017 – Sep 22, 2017	$18.90	$19.21	$18.75	$19.12	14,939,155
Sep 25, 2017 – Sep 29, 2017	$19.10	$19.47	$18.50	$19.47	16,609,584
Oct 2, 2017 – Oct 6, 2017	$19.62	$20.25	$19.60	$19.82	28,279,536
Oct 9, 2017 – Oct 13, 2017	$19.91	$19.98	$19.64	$19.95	13,162,875
Oct 16, 2017 – Oct 20, 2017	$20.00	$20.75	$19.84	$20.57	22,796,725
Oct 23, 2017 – Oct 27, 2017	$20.68	$21.46	$20.59	$21.35	20,057,538
Oct 30, 2017 – Nov 3, 2017	$21.44	$22.63	$21.41	$22.31	40,189,984
Nov 6, 2017 – Nov 10, 2017	$22.50	$22.72	$20.90	$21.53	28,001,442
Nov 13, 2017 – Nov 17, 2017	$21.58	$22.61	$20.71	$22.24	37,610,451
Nov 20, 2017 – Nov 24, 2017	$22.10	$23.30	$22.04	$22.62	20,595,133
Nov 27, 2017 – Dec 1, 2017	$22.48	$22.58	$20.15	$20.62	35,217,993
Dec 4, 2017 – Dec 8, 2017	$21.08	$21.15	$20.04	$20.87	29,272,501
Dec 11, 2017 – Dec 15, 2017	$20.92	$21.27	$20.65	$20.78	21,340,314
Dec 18, 2017 – Dec 22, 2017	$21.05	$21.36	$20.81	$21.25	19,109,583
Dec 25, 2017 – Dec 29, 2017	$21.05	$21.28	$20.90	$20.90	7,034,888
Jan 1, 2018 – Jan 5, 2018	$21.00	$22.31	$20.60	$22.30	18,054,798
Jan 8, 2018 – Jan 12, 2018	$22.47	$23.00	$21.71	$22.08	20,838,408
Jan 15, 2018 – Jan 19, 2018	$22.10	$23.27	$21.68	$23.21	26,560,650
Jan 22, 2018 – Jan 26, 2018	$23.34	$23.34	$21.53	$21.90	28,578,592
Jan 29, 2018 – Feb 2, 2018	$22.32	$22.50	$20.46	$20.50	36,068,746
Feb 5, 2018 – Feb 9, 2018	$20.24	$20.93	$19.29	$19.60	44,749,909
Feb 12, 2018 – Feb 16, 2018	$19.96	$20.38	$19.37	$20.15	29,915,352
Feb 19, 2018 – Feb 23, 2018	$20.33	$20.64	$19.96	$20.61	21,558,080
Feb 26, 2018 – Mar 2, 2018	$20.76	$20.85	$19.61	$19.78	26,728,598
Mar 5, 2018 – Mar 9, 2018	$19.63	$21.84	$19.63	$21.76	27,904,983
Mar 12, 2018 – Mar 16, 2018	$22.06	$22.18	$21.15	$21.48	25,789,930
Mar 19, 2018 – Mar 23, 2018	$21.37	$21.45	$20.06	$20.53	25,244,836
Mar 26, 2018 – Mar 29, 2018	$20.56	$21.02	$19.72	$20.13	26,453,927
Apr 2, 2018 – Apr 6, 2018	$19.71	$19.96	$18.76	$19.61	24,760,460
Apr 9, 2018 – Apr 13, 2018	$19.69	$20.29	$19.40	$20.01	21,322,663
Apr 16, 2018 – Apr 20, 2018	$20.09	$20.64	$19.44	$19.53	24,886,879
Apr 23, 2018 – Apr 27, 2018	$19.50	$20.26	$19.27	$19.95	32,010,518
Apr 30, 2018 – May 4, 2018	$19.94	$21.23	$19.57	$21.04	28,477,677
May 7, 2018 – May 11, 2018	$21.28	$22.49	$21.23	$22.18	22,756,098
May 14, 2018 – May 18, 2018	$22.21	$22.74	$22.03	$22.22	21,423,162
May 21, 2018 – May 25, 2018	$22.22	$22.51	$21.79	$22.04	34,753,811
May 28, 2018 – Jun 1, 2018	$22.18	$22.36	$21.61	$21.86	22,427,784
Jun 4, 2018 – Jun 8, 2018	$22.04	$23.24	$21.72	$22.89	29,464,032
Jun 11, 2018 – Jun 15, 2018	$23.07	$23.85	$22.62	$23.25	32,923,902
Jun 18, 2018 – Jun 22, 2018	$23.21	$23.28	$21.32	$21.39	28,916,596
Jun 25, 2018 – Jun 29, 2018	$21.28	$21.28	$19.49	$20.21	47,570,546
Jul 2, 2018 – Jul 6, 2018	$19.72	$20.08	$19.20	$19.91	31,763,746
Jul 9, 2018 – Jul 13, 2018	$20.16	$20.62	$19.82	$20.29	23,706,709
Jul 16, 2018 – Jul 20, 2018	$20.38	$21.49	$20.17	$21.18	25,532,065
Jul 23, 2018 – Jul 27, 2018	$21.07	$21.58	$20.44	$21.19	25,086,438
Jul 30, 2018 – Aug 3, 2018	$21.09	$21.61	$20.15	$20.55	30,041,346
Aug 6, 2018 – Aug 10, 2018	$20.63	$21.05	$20.04	$20.29	20,333,067
Aug 13, 2018 – Aug 17, 2018	$20.18	$20.62	$19.33	$19.64	22,051,501
Aug 20, 2018 – Aug 24, 2018	$19.72	$20.16	$19.38	$20.03	21,426,919
Aug 27, 2018 – Aug 31, 2018	$20.21	$20.79	$20.13	$20.29	16,836,962
Sep 3, 2018 – Sep 7, 2018	$20.22	$20.38	$18.29	$18.60	30,772,835
Sep 10, 2018 – Sep 14, 2018	$18.45	$18.89	$16.91	$18.29	45,987,171
Sep 17, 2018 – Sep 21, 2018	$18.32	$19.05	$17.90	$18.61	33,120,347
Sep 24, 2018 – Sep 28, 2018	$18.51	$19.00	$18.00	$18.12	26,634,389
Oct 1, 2018 – Oct 5, 2018	$18.14	$19.24	$17.94	$18.27	29,849,320
Oct 8, 2018 – Oct 12, 2018	$18.14	$18.17	$16.18	$16.79	50,008,120
Oct 15, 2018 – Oct 19, 2018	$16.74	$18.37	$16.25	$16.28	39,510,161
Oct 22, 2018 – Oct 26, 2018	$16.43	$16.72	$14.59	$14.94	57,139,877
Oct 29, 2018 – Nov 2, 2018	$15.04	$17.75	$15.04	$17.19	51,003,328
Nov 5, 2018 – Nov 9, 2018	$17.15	$17.15	$16.07	$16.84	40,679,161
Nov 12, 2018 – Nov 16, 2018	$17.59	$17.60	$15.30	$15.84	59,336,692
Nov 19, 2018 – Nov 23, 2018	$15.92	$16.55	$15.09	$16.40	32,655,699
Nov 26, 2018 – Nov 30, 2018	$16.66	$17.19	$16.47	$17.13	33,835,089
Dec 3, 2018 – Dec 7, 2018	$18.74	$18.74	$16.29	$16.45	39,296,511
Dec 10, 2018 – Dec 14, 2018	$16.22	$17.12	$15.78	$16.33	33,416,348
Dec 17, 2018 – Dec 21, 2018	$16.28	$16.55	$15.57	$15.77	38,633,549
Dec 24, 2018 – Dec 28, 2018	$15.89	$16.24	$15.30	$16.07	11,701,842
Dec 31, 2018 – Jan 4, 2019	$16.05	$16.19	$15.14	$15.87	24,261,766
Jan 7, 2019 – Jan 11, 2019	$16.07	$16.97	$16.00	$16.77	30,957,595
Jan 14, 2019 – Jan 18, 2019	$16.59	$17.13	$16.44	$17.10	25,661,542
Jan 21, 2019 – Jan 25, 2019	$17.12	$18.36	$16.46	$18.25	33,326,927
Jan 28, 2019 – Feb 1, 2019	$18.21	$18.50	$17.51	$18.10	24,605,374
Feb 4, 2019 – Feb 8, 2019	$18.11	$18.53	$17.46	$17.55	38,100,950
Feb 11, 2019 – Feb 15, 2019	$17.73	$18.63	$17.66	$18.51	24,414,186
Feb 18, 2019 – Feb 22, 2019	$18.49	$18.62	$17.97	$18.46	19,523,704
Feb 25, 2019 – Mar 1, 2019	$18.61	$19.06	$17.82	$18.46	23,363,904
Mar 4, 2019 – Mar 8, 2019	$18.62	$18.82	$17.57	$17.82	24,287,992
Mar 11, 2019 – Mar 15, 2019	$17.91	$18.67	$17.61	$18.59	28,590,098
Mar 18, 2019 – Mar 22, 2019	$18.61	$18.76	$17.94	$18.05	27,357,979
Mar 25, 2019 – Mar 29, 2019	$17.84	$17.90	$16.04	$16.60	43,270,685
Apr 1, 2019 – Apr 5, 2019	$16.90	$19.10	$16.90	$18.90	38,718,775
Apr 8, 2019 – Apr 12, 2019	$18.74	$19.46	$18.51	$19.45	24,662,670
Apr 15, 2019 – Apr 18, 2019	$19.49	$20.30	$19.22	$20.17	17,988,454
Apr 22, 2019 – Apr 26, 2019	$20.19	$20.23	$19.41	$19.74	19,144,938
Apr 29, 2019 – May 3, 2019	$19.71	$19.87	$19.47	$19.71	13,974,512
May 6, 2019 – May 10, 2019	$19.11	$19.39	$17.22	$17.29	38,181,656
May 13, 2019 – May 17, 2019	$17.18	$17.29	$16.40	$16.87	43,000,413
May 20, 2019 – May 24, 2019	$16.69	$16.69	$15.32	$15.38	43,885,322
May 27, 2019 – May 31, 2019	$15.44	$15.67	$14.82	$15.10	29,666,365
Jun 3, 2019 – Jun 7, 2019	$14.45	$14.62	$13.55	$14.02	60,953,101
Jun 10, 2019 – Jun 14, 2019	$14.26	$14.59	$13.30	$13.51	33,796,243
Jun 17, 2019 – Jun 21, 2019	$13.55	$14.08	$12.60	$13.96	87,504,481
Jun 24, 2019 – Jun 28, 2019	$13.94	$14.77	$13.83	$14.60	48,144,995
Jul 1, 2019 – Jul 5, 2019	$15.59	$15.77	$14.79	$15.21	33,920,556
Jul 8, 2019 – Jul 12, 2019	$15.08	$15.21	$14.67	$14.96	25,576,128
Jul 15, 2019 – Jul 19, 2019	$15.08	$15.86	$14.96	$15.66	30,086,558
Jul 22, 2019 – Jul 26, 2019	$15.65	$17.11	$15.64	$16.75	40,393,285
Jul 29, 2019 – Aug 2, 2019	$16.65	$16.67	$15.18	$15.33	41,314,193
Aug 5, 2019 – Aug 9, 2019	$15.05	$15.65	$14.66	$15.24	36,129,899
Aug 12, 2019 – Aug 16, 2019	$15.33	$15.52	$13.77	$14.25	37,553,900
Aug 19, 2019 – Aug 23, 2019	$14.54	$14.96	$14.14	$14.24	29,113,013
Aug 26, 2019 – Aug 30, 2019	$14.08	$14.93	$13.91	$14.79	30,367,552
Sep 2, 2019 – Sep 6, 2019	$14.83	$16.09	$14.53	$15.89	27,995,380
Sep 9, 2019 – Sep 13, 2019	$15.88	$17.51	$15.88	$17.41	36,083,008
Sep 16, 2019 – Sep 20, 2019	$17.19	$17.44	$16.32	$16.36	33,800,912
Sep 23, 2019 – Sep 27, 2019	$16.28	$16.31	$15.32	$15.59	29,081,867
Sep 30, 2019 – Oct 4, 2019	$15.48	$15.85	$14.87	$15.09	24,323,047
Oct 7, 2019 – Oct 11, 2019	$15.07	$15.91	$14.34	$15.85	42,867,905
Oct 14, 2019 – Oct 18, 2019	$15.81	$16.13	$15.13	$15.29	39,047,408
Oct 21, 2019 – Oct 25, 2019	$15.30	$16.50	$15.00	$16.50	43,349,621
Oct 28, 2019 – Nov 1, 2019	$16.50	$17.27	$16.17	$16.71	34,398,066
Nov 4, 2019 – Nov 8, 2019	$17.00	$18.14	$16.96	$17.69	40,590,299
Nov 11, 2019 – Nov 15, 2019	$17.49	$18.75	$17.26	$18.42	41,553,820
Nov 18, 2019 – Nov 22, 2019	$18.40	$18.46	$17.51	$18.02	30,439,856
Nov 25, 2019 – Nov 29, 2019	$18.17	$18.77	$17.97	$18.20	26,368,831
Dec 2, 2019 – Dec 6, 2019	$18.24	$18.81	$17.71	$18.81	26,598,112
Dec 9, 2019 – Dec 13, 2019	$18.81	$19.99	$18.30	$19.76	33,479,906
Dec 16, 2019 – Dec 20, 2019	$19.88	$19.96	$19.09	$19.18	28,820,169
Dec 23, 2019 – Dec 27, 2019	$19.15	$19.26	$19.01	$19.09	5,798,423
Dec 30, 2019 – Jan 3, 2020	$19.01	$19.61	$18.93	$19.14	9,704,554
Jan 6, 2020 – Jan 10, 2020	$18.77	$20.65	$18.23	$20.11	30,820,780
Jan 13, 2020 – Jan 17, 2020	$20.18	$20.40	$19.78	$19.84	19,916,010
Jan 20, 2020 – Jan 24, 2020	$19.86	$20.74	$19.47	$20.65	24,413,903
Jan 27, 2020 – Jan 31, 2020	$20.02	$20.31	$18.31	$18.38	33,540,005
Feb 3, 2020 – Feb 7, 2020	$18.43	$21.47	$18.20	$20.63	45,716,946
Feb 10, 2020 – Feb 14, 2020	$20.58	$21.66	$20.16	$21.19	28,403,188
Feb 17, 2020 – Feb 21, 2020	$21.21	$21.35	$19.80	$20.06	29,449,651
Feb 24, 2020 – Feb 28, 2020	$18.92	$19.81	$17.20	$17.86	72,941,813
Mar 2, 2020 – Mar 6, 2020	$18.46	$18.56	$15.98	$16.03	70,249,605
Mar 9, 2020 – Mar 13, 2020	$14.85	$16.05	$13.00	$13.38	86,727,292
Mar 16, 2020 – Mar 20, 2020	$12.41	$12.72	$9.62	$10.90	81,953,237
Mar 23, 2020 – Mar 27, 2020	$10.22	$13.83	$9.88	$12.73	78,415,442
Mar 30, 2020 – Apr 3, 2020	$12.82	$13.45	$11.97	$12.69	49,156,714
Apr 6, 2020 – Apr 9, 2020	$13.57	$15.92	$13.16	$15.43	47,120,148
Apr 13, 2020 – Apr 17, 2020	$15.67	$16.49	$14.47	$15.73	45,433,315
Apr 20, 2020 – Apr 24, 2020	$15.87	$15.99	$14.33	$14.57	47,794,086
Apr 27, 2020 – Apr 30, 2020	$15.15	$17.04	$14.94	$16.11	40,539,515
May 4, 2020 – May 8, 2020	$15.33	$17.66	$14.89	$17.40	50,965,839
May 11, 2020 – May 15, 2020	$17.53	$17.56	$15.69	$16.09	37,687,711
May 18, 2020 – May 22, 2020	$16.53	$18.55	$16.36	$18.20	43,652,340
May 25, 2020 – May 29, 2020	$18.44	$19.44	$17.83	$17.93	56,722,471
Jun 1, 2020 – Jun 5, 2020	$18.71	$20.70	$18.49	$20.58	44,449,464
Jun 8, 2020 – Jun 12, 2020	$20.23	$20.57	$18.28	$18.56	44,143,000
Jun 15, 2020 – Jun 19, 2020	$17.91	$19.88	$17.74	$19.46	43,354,565
Jun 22, 2020 – Jun 26, 2020	$19.15	$20.17	$19.01	$19.53	25,941,949
Jun 29, 2020 – Jul 3, 2020	$19.42	$20.11	$19.23	$19.80	21,514,976
Jul 6, 2020 – Jul 10, 2020	$20.24	$21.86	$19.84	$21.43	27,587,615
Jul 13, 2020 – Jul 17, 2020	$21.89	$22.06	$20.65	$21.29	31,217,173
Jul 20, 2020 – Jul 24, 2020	$21.27	$22.44	$20.27	$20.71	26,040,969
Jul 27, 2020 – Jul 31, 2020	$20.65	$21.35	$19.64	$20.08	22,589,417
Aug 3, 2020 – Aug 7, 2020	$20.33	$21.77	$20.14	$20.95	31,461,890
Aug 10, 2020 – Aug 14, 2020	$20.89	$21.39	$20.39	$20.67	18,561,728
Aug 17, 2020 – Aug 21, 2020	$20.65	$21.86	$20.65	$21.07	17,607,659
Aug 24, 2020 – Aug 28, 2020	$21.33	$22.92	$21.33	$22.18	24,235,070
Aug 31, 2020 – Sep 4, 2020	$22.24	$23.08	$21.38	$21.65	23,639,907
Sep 7, 2020 – Sep 11, 2020	$21.82	$23.01	$21.39	$22.71	23,300,076
Sep 14, 2020 – Sep 18, 2020	$22.86	$23.64	$22.54	$22.74	26,697,594
Sep 21, 2020 – Sep 25, 2020	$22.61	$22.73	$21.35	$21.83	21,940,084
Sep 28, 2020 – Oct 2, 2020	$22.07	$24.79	$22.07	$24.16	27,194,170
Oct 5, 2020 – Oct 9, 2020	$24.25	$26.69	$24.05	$26.15	24,622,939
Oct 12, 2020 – Oct 16, 2020	$26.23	$26.92	$25.63	$26.24	21,722,913
Oct 19, 2020 – Oct 23, 2020	$26.37	$26.45	$24.82	$25.47	17,474,651
Oct 26, 2020 – Oct 30, 2020	$25.27	$25.67	$22.23	$22.72	33,462,618
Nov 2, 2020 – Nov 6, 2020	$22.85	$25.39	$22.77	$25.10	26,695,225
Nov 9, 2020 – Nov 13, 2020	$25.95	$26.10	$24.32	$25.06	29,601,301
Nov 16, 2020 – Nov 20, 2020	$25.18	$26.05	$25.02	$26.05	19,335,133
Nov 23, 2020 – Nov 27, 2020	$26.11	$28.28	$26.11	$28.14	20,704,829
Nov 30, 2020 – Dec 4, 2020	$27.90	$28.47	$27.20	$28.11	28,417,376
Dec 7, 2020 – Dec 11, 2020	$28.04	$28.83	$27.15	$27.45	28,100,551
Dec 14, 2020 – Dec 18, 2020	$27.64	$29.63	$27.13	$29.35	32,407,488
Dec 21, 2020 – Dec 23, 2020	$28.89	$29.95	$27.96	$29.73	12,715,608
Dec 28, 2020 – Dec 30, 2020	$30.21	$30.45	$29.82	$29.84	7,524,354
Jan 4, 2021 – Jan 8, 2021	$30.41	$33.00	$29.59	$32.53	34,252,817
Jan 11, 2021 – Jan 15, 2021	$32.59	$33.77	$31.58	$32.00	26,424,664
Jan 18, 2021 – Jan 22, 2021	$32.33	$34.14	$32.28	$32.93	24,088,590
Jan 25, 2021 – Jan 29, 2021	$33.20	$33.23	$29.50	$31.49	39,296,605
Feb 1, 2021 – Feb 5, 2021	$31.21	$32.97	$31.21	$32.42	28,015,565
Feb 8, 2021 – Feb 12, 2021	$32.94	$33.90	$31.97	$33.80	23,071,231
Feb 15, 2021 – Feb 19, 2021	$34.03	$34.96	$33.47	$34.79	21,260,778
Feb 22, 2021 – Feb 26, 2021	$34.66	$34.75	$32.43	$34.43	30,932,384
Mar 1, 2021 – Mar 5, 2021	$35.25	$35.35	$30.23	$30.37	35,142,489
Mar 8, 2021 – Mar 12, 2021	$30.70	$32.78	$30.24	$32.23	31,754,744
Mar 15, 2021 – Mar 19, 2021	$32.41	$33.55	$31.39	$32.18	64,972,689
Mar 22, 2021 – Mar 26, 2021	$32.56	$33.97	$31.99	$33.60	25,756,173
Mar 29, 2021 – Apr 1, 2021	$33.67	$35.41	$33.16	$35.00	16,978,822
Apr 5, 2021 – Apr 9, 2021	$35.66	$35.68	$33.79	$34.05	16,051,070
Apr 12, 2021 – Apr 16, 2021	$33.93	$34.35	$33.40	$33.94	18,119,433
Apr 19, 2021 – Apr 23, 2021	$33.96	$34.12	$31.47	$33.05	25,080,050
Apr 26, 2021 – Apr 30, 2021	$33.04	$33.86	$32.01	$32.10	22,030,772
May 3, 2021 – May 7, 2021	$32.20	$32.81	$29.57	$31.08	35,653,483
May 10, 2021 – May 14, 2021	$31.03	$31.08	$28.49	$30.24	27,808,183
May 17, 2021 – May 21, 2021	$30.30	$30.81	$28.95	$30.47	22,347,052
May 24, 2021 – May 28, 2021	$30.91	$31.81	$30.48	$31.77	17,818,758
May 31, 2021 – Jun 4, 2021	$31.70	$32.29	$31.29	$31.92	15,997,297
Jun 7, 2021 – Jun 11, 2021	$31.90	$32.66	$31.33	$32.49	16,660,890
Jun 14, 2021 – Jun 18, 2021	$32.78	$33.05	$31.01	$31.03	18,132,321
Jun 21, 2021 – Jun 25, 2021	$31.01	$31.83	$30.38	$31.64	15,733,411
Jun 28, 2021 – Jul 2, 2021	$31.39	$33.28	$31.35	$31.74	21,726,916
Jul 5, 2021 – Jul 9, 2021	$31.70	$32.39	$30.20	$31.67	17,507,255
Jul 12, 2021 – Jul 16, 2021	$31.67	$32.13	$30.24	$30.37	21,366,278
Jul 19, 2021 – Jul 23, 2021	$30.05	$30.91	$28.91	$30.66	22,975,542
Jul 26, 2021 – Jul 30, 2021	$30.55	$31.53	$29.86	$30.73	17,300,630
Aug 2, 2021 – Aug 6, 2021	$31.30	$34.48	$30.23	$33.71	29,761,551
Aug 9, 2021 – Aug 13, 2021	$34.08	$34.44	$32.87	$33.09	14,861,825
Aug 16, 2021 – Aug 20, 2021	$32.75	$33.02	$31.05	$32.83	17,437,393
Aug 23, 2021 – Aug 27, 2021	$33.17	$34.57	$32.83	$34.52	13,403,121
Aug 30, 2021 – Sep 3, 2021	$34.60	$35.66	$34.31	$35.34	17,809,683
Sep 6, 2021 – Sep 10, 2021	$35.63	$36.23	$34.12	$35.80	15,007,546
Sep 13, 2021 – Sep 17, 2021	$35.83	$36.82	$34.98	$35.20	24,346,146
Sep 20, 2021 – Sep 24, 2021	$34.66	$36.28	$33.67	$35.94	17,298,633
Sep 27, 2021 – Oct 1, 2021	$36.34	$36.42	$33.09	$33.38	24,110,869
Oct 4, 2021 – Oct 8, 2021	$33.14	$34.74	$32.48	$34.14	25,429,521
Oct 11, 2021 – Oct 15, 2021	$34.03	$35.75	$33.20	$35.45	18,562,941
Oct 18, 2021 – Oct 22, 2021	$35.32	$37.19	$35.14	$36.93	17,424,532
Oct 25, 2021 – Oct 29, 2021	$37.21	$38.68	$36.62	$38.64	18,217,377
Nov 1, 2021 – Nov 5, 2021	$38.84	$41.05	$38.19	$41.00	20,193,088
Nov 8, 2021 – Nov 12, 2021	$40.85	$41.34	$38.95	$40.88	22,678,083
Nov 15, 2021 – Nov 19, 2021	$40.96	$41.94	$40.57	$41.29	17,112,144
Nov 22, 2021 – Nov 26, 2021	$41.52	$41.60	$37.49	$37.85	20,725,567
Nov 29, 2021 – Dec 3, 2021	$38.25	$40.38	$37.47	$38.41	27,347,365
Dec 6, 2021 – Dec 10, 2021	$38.72	$41.02	$37.88	$38.25	22,879,054
Dec 13, 2021 – Dec 17, 2021	$38.55	$39.32	$36.32	$37.20	22,960,298
Dec 20, 2021 – Dec 23, 2021	$36.15	$38.35	$35.92	$38.25	10,343,784
Dec 27, 2021 – Dec 30, 2021	$38.16	$39.52	$37.90	$38.98	7,783,157
Jan 3, 2022 – Jan 7, 2022	$39.07	$39.62	$37.24	$38.39	18,704,343
Jan 10, 2022 – Jan 14, 2022	$38.86	$39.01	$36.44	$37.53	21,411,266
Jan 17, 2022 – Jan 21, 2022	$37.82	$37.98	$34.24	$34.94	21,490,953
Jan 24, 2022 – Jan 28, 2022	$34.72	$35.88	$32.55	$33.47	34,794,439
Jan 31, 2022 – Feb 4, 2022	$34.17	$35.63	$31.76	$32.03	33,468,344
Feb 7, 2022 – Feb 11, 2022	$32.56	$33.23	$30.60	$31.92	32,023,992
Feb 14, 2022 – Feb 18, 2022	$30.94	$32.43	$29.90	$30.20	28,885,514
Feb 21, 2022 – Feb 25, 2022	$30.62	$30.69	$27.44	$29.95	34,571,377
Feb 28, 2022 – Mar 4, 2022	$29.13	$29.72	$26.63	$26.70	33,639,294
Mar 7, 2022 – Mar 11, 2022	$24.89	$27.92	$24.78	$26.79	43,606,456
Mar 14, 2022 – Mar 18, 2022	$27.23	$29.90	$25.81	$29.25	35,079,215
Mar 21, 2022 – Mar 25, 2022	$29.26	$31.19	$28.61	$30.18	23,421,301
Mar 28, 2022 – Apr 1, 2022	$30.37	$32.08	$29.06	$29.63	23,245,990
Apr 4, 2022 – Apr 8, 2022	$29.59	$29.61	$26.52	$26.57	27,253,085
Apr 11, 2022 – Apr 14, 2022	$26.16	$26.67	$25.20	$25.91	21,013,506
Apr 18, 2022 – Apr 22, 2022	$25.91	$28.04	$25.73	$26.93	19,039,653
Apr 25, 2022 – Apr 29, 2022	$26.28	$27.24	$25.53	$26.48	26,136,611
May 2, 2022 – May 6, 2022	$26.32	$27.34	$25.44	$26.32	24,820,911
May 9, 2022 – May 13, 2022	$25.95	$27.81	$24.35	$27.58	34,435,226
May 16, 2022 – May 20, 2022	$27.33	$28.05	$25.94	$26.75	22,054,350
May 23, 2022 – May 27, 2022	$27.36	$28.07	$25.46	$27.97	19,497,537
May 30, 2022 – Jun 3, 2022	$28.40	$28.93	$27.74	$27.97	17,158,907
Jun 6, 2022 – Jun 10, 2022	$28.34	$28.68	$25.58	$25.70	18,106,765
Jun 13, 2022 – Jun 17, 2022	$25.08	$25.09	$22.48	$22.90	33,594,710
Jun 20, 2022 – Jun 24, 2022	$23.10	$23.71	$22.49	$23.21	18,301,199
Jun 27, 2022 – Jul 1, 2022	$23.39	$24.13	$21.16	$21.50	24,216,910
Jul 4, 2022 – Jul 8, 2022	$21.61	$22.43	$19.93	$22.43	26,093,776
Jul 11, 2022 – Jul 15, 2022	$21.75	$22.55	$21.41	$22.40	18,488,408
Jul 18, 2022 – Jul 22, 2022	$22.70	$24.47	$22.05	$23.95	20,911,934
Jul 25, 2022 – Jul 29, 2022	$24.10	$26.05	$23.36	$25.61	19,830,130
Aug 1, 2022 – Aug 5, 2022	$25.47	$28.46	$25.11	$26.58	23,829,127
Aug 8, 2022 – Aug 12, 2022	$26.86	$27.08	$24.89	$26.50	19,666,111
Aug 15, 2022 – Aug 19, 2022	$26.63	$26.73	$25.02	$25.28	16,708,130
Aug 22, 2022 – Aug 26, 2022	$25.11	$25.31	$23.86	$24.08	17,608,301
Aug 29, 2022 – Sep 2, 2022	$23.63	$24.61	$22.77	$23.92	21,620,208
Sep 5, 2022 – Sep 9, 2022	$23.05	$24.58	$22.78	$24.53	17,085,761
Sep 12, 2022 – Sep 16, 2022	$24.67	$25.21	$22.81	$23.27	22,387,252
Sep 19, 2022 – Sep 23, 2022	$23.25	$24.15	$21.95	$22.16	17,645,378
Sep 26, 2022 – Sep 30, 2022	$21.83	$23.23	$21.09	$21.90	24,574,139
Oct 3, 2022 – Oct 7, 2022	$21.54	$25.02	$21.30	$23.78	23,911,599
Oct 10, 2022 – Oct 14, 2022	$23.34	$23.92	$21.35	$22.96	21,166,577
Oct 17, 2022 – Oct 21, 2022	$23.07	$24.66	$22.82	$24.22	17,811,282
Oct 24, 2022 – Oct 28, 2022	$24.59	$25.49	$23.36	$24.31	19,541,451
Oct 31, 2022 – Nov 4, 2022	$24.60	$25.01	$23.15	$24.85	16,046,229
Nov 7, 2022 – Nov 11, 2022	$24.85	$29.01	$24.53	$28.19	27,917,750
Nov 14, 2022 – Nov 18, 2022	$28.37	$31.89	$27.93	$30.96	37,924,885
Nov 21, 2022 – Nov 25, 2022	$30.86	$31.11	$29.96	$30.48	14,795,304
Nov 28, 2022 – Dec 2, 2022	$30.23	$32.45	$29.35	$30.96	23,288,887
Dec 5, 2022 – Dec 9, 2022	$30.96	$31.05	$29.59	$30.18	15,697,320
Dec 12, 2022 – Dec 16, 2022	$29.82	$32.02	$28.46	$28.61	27,460,394
Dec 19, 2022 – Dec 23, 2022	$28.62	$29.03	$27.40	$27.67	12,198,072
Dec 26, 2022 – Dec 30, 2022	$27.95	$27.96	$26.94	$27.42	6,535,570
Jan 2, 2023 – Jan 6, 2023	$27.62	$29.57	$27.59	$29.38	14,255,854
Jan 9, 2023 – Jan 13, 2023	$29.70	$30.79	$29.35	$30.67	18,878,050
Jan 16, 2023 – Jan 20, 2023	$30.86	$31.82	$29.88	$30.03	15,713,030
Jan 23, 2023 – Jan 27, 2023	$30.44	$33.25	$30.28	$33.01	18,858,677
Jan 30, 2023 – Feb 3, 2023	$32.87	$35.62	$31.22	$35.35	27,211,107
Feb 6, 2023 – Feb 10, 2023	$34.75	$35.33	$33.81	$34.14	15,866,854
Feb 13, 2023 – Feb 17, 2023	$34.06	$35.39	$33.95	$34.29	16,414,256
Feb 20, 2023 – Feb 24, 2023	$34.27	$34.27	$32.70	$32.70	17,763,162
Feb 27, 2023 – Mar 3, 2023	$32.94	$33.51	$31.35	$33.33	18,234,799
Mar 6, 2023 – Mar 10, 2023	$33.52	$35.00	$33.24	$34.65	17,506,887
Mar 13, 2023 – Mar 17, 2023	$34.75	$34.81	$31.72	$33.54	28,947,643
Mar 20, 2023 – Mar 24, 2023	$33.08	$34.97	$32.14	$33.23	20,638,319
Mar 27, 2023 – Mar 31, 2023	$33.53	$36.95	$32.63	$36.67	25,743,473
Apr 3, 2023 – Apr 6, 2023	$36.40	$36.64	$34.07	$34.34	12,574,792
Apr 10, 2023 – Apr 14, 2023	$34.54	$35.65	$34.24	$35.13	13,821,480
Apr 17, 2023 – Apr 21, 2023	$35.24	$36.06	$32.99	$33.71	18,910,053
Apr 24, 2023 – Apr 28, 2023	$33.67	$33.74	$30.66	$32.02	22,486,318
May 1, 2023 – May 5, 2023	$32.98	$33.35	$31.12	$32.30	16,854,613
May 8, 2023 – May 12, 2023	$32.55	$33.04	$31.82	$32.86	14,133,510
May 15, 2023 – May 19, 2023	$32.92	$35.40	$32.49	$34.99	15,198,625
May 22, 2023 – May 26, 2023	$35.02	$35.04	$32.12	$33.61	19,743,392
May 29, 2023 – Jun 2, 2023	$33.88	$35.20	$32.92	$34.85	19,991,292
Jun 5, 2023 – Jun 9, 2023	$34.84	$36.30	$33.93	$35.84	15,220,842
Jun 12, 2023 – Jun 16, 2023	$36.08	$38.11	$35.93	$37.04	24,060,392
Jun 19, 2023 – Jun 23, 2023	$36.99	$37.35	$34.56	$34.75	14,493,761
Jun 26, 2023 – Jun 30, 2023	$34.81	$37.00	$34.05	$36.76	18,801,498
Jul 3, 2023 – Jul 7, 2023	$36.88	$37.30	$33.69	$34.78	14,874,823
Jul 10, 2023 – Jul 14, 2023	$34.57	$37.76	$34.44	$37.54	15,391,179
Jul 17, 2023 – Jul 21, 2023	$36.72	$37.31	$35.24	$35.91	13,606,513
Jul 24, 2023 – Jul 28, 2023	$35.85	$38.40	$35.31	$38.32	17,317,819
Jul 31, 2023 – Aug 4, 2023	$38.29	$39.18	$32.67	$33.33	31,810,375
Aug 7, 2023 – Aug 11, 2023	$33.26	$34.05	$32.45	$32.45	21,743,743
Aug 14, 2023 – Aug 18, 2023	$32.21	$32.85	$30.63	$31.14	17,121,660
Aug 21, 2023 – Aug 25, 2023	$31.20	$32.80	$30.65	$31.12	17,279,691
Aug 28, 2023 – Sep 1, 2023	$31.66	$32.47	$31.30	$32.00	15,989,242
Sep 4, 2023 – Sep 8, 2023	$32.19	$32.77	$30.92	$31.33	14,731,985
Sep 11, 2023 – Sep 15, 2023	$31.46	$32.28	$31.11	$31.48	20,822,256
Sep 18, 2023 – Sep 22, 2023	$31.29	$31.36	$29.94	$30.56	17,335,673
Sep 25, 2023 – Sep 29, 2023	$30.45	$31.09	$29.66	$30.52	15,748,154
Oct 2, 2023 – Oct 6, 2023	$30.81	$32.39	$29.41	$31.81	19,893,974
Oct 9, 2023 – Oct 13, 2023	$31.63	$32.30	$31.05	$31.25	15,679,376
Oct 16, 2023 – Oct 20, 2023	$31.09	$31.27	$28.02	$28.61	20,204,652
Oct 23, 2023 – Oct 27, 2023	$28.71	$28.98	$27.09	$28.35	19,654,530
Oct 30, 2023 – Nov 3, 2023	$28.71	$28.91	$26.34	$28.40	27,230,098
Nov 6, 2023 – Nov 10, 2023	$28.60	$29.02	$28.16	$28.52	18,392,066
Nov 13, 2023 – Nov 17, 2023	$28.65	$33.25	$28.33	$32.68	35,174,408
Nov 20, 2023 – Nov 24, 2023	$32.82	$33.45	$32.08	$32.81	16,606,523
Nov 27, 2023 – Dec 1, 2023	$32.67	$35.58	$32.59	$35.16	24,951,372
Dec 4, 2023 – Dec 8, 2023	$35.06	$36.30	$34.63	$36.16	19,470,012
Dec 11, 2023 – Dec 15, 2023	$35.93	$38.29	$35.84	$37.87	25,954,162
Dec 18, 2023 – Dec 22, 2023	$37.17	$37.64	$36.02	$36.61	15,486,290
Dec 25, 2023 – Dec 29, 2023	$36.95	$37.15	$36.52	$36.78	4,287,133
Jan 1, 2024 – Jan 5, 2024	$36.78	$37.00	$32.84	$34.19	16,794,961
Jan 8, 2024 – Jan 12, 2024	$34.06	$34.96	$33.14	$33.34	17,552,492
Jan 15, 2024 – Jan 19, 2024	$33.08	$33.79	$31.50	$33.27	19,231,757
Jan 22, 2024 – Jan 26, 2024	$34.06	$34.26	$32.95	$33.43	20,120,266
Jan 29, 2024 – Feb 2, 2024	$33.20	$33.46	$32.24	$32.70	16,710,468
Feb 5, 2024 – Feb 9, 2024	$32.68	$33.98	$30.85	$32.74	35,371,890
Feb 12, 2024 – Feb 16, 2024	$32.92	$33.42	$31.26	$32.56	22,956,061
Feb 19, 2024 – Feb 23, 2024	$32.23	$33.61	$31.41	$32.21	18,255,567
Feb 26, 2024 – Mar 1, 2024	$32.31	$34.08	$32.13	$33.43	24,444,128
Mar 4, 2024 – Mar 8, 2024	$33.74	$34.55	$32.42	$33.72	22,672,669
Mar 11, 2024 – Mar 15, 2024	$33.09	$34.83	$31.22	$31.38	38,181,110
Mar 18, 2024 – Mar 22, 2024	$31.73	$31.84	$30.19	$30.70	24,300,925
Mar 25, 2024 – Mar 28, 2024	$30.69	$31.31	$30.15	$30.99	16,081,308
Apr 1, 2024 – Apr 5, 2024	$31.03	$31.50	$30.14	$31.08	18,939,054
Apr 8, 2024 – Apr 12, 2024	$31.05	$33.87	$30.97	$31.53	25,753,997
Apr 15, 2024 – Apr 19, 2024	$31.52	$32.39	$29.62	$29.64	23,065,911
Apr 22, 2024 – Apr 26, 2024	$29.65	$32.65	$29.17	$32.48	34,233,668
Apr 29, 2024 – May 3, 2024	$32.57	$32.94	$30.81	$30.91	16,257,702
May 6, 2024 – May 10, 2024	$30.98	$37.52	$30.98	$37.37	36,411,878
May 13, 2024 – May 17, 2024	$37.27	$37.59	$35.51	$36.40	19,748,897
May 20, 2024 – May 24, 2024	$36.25	$37.96	$35.53	$37.38	16,860,160
May 27, 2024 – May 31, 2024	$37.51	$37.77	$35.84	$36.22	16,081,900
Jun 3, 2024 – Jun 7, 2024	$36.82	$37.58	$35.86	$37.38	15,551,597
Jun 10, 2024 – Jun 14, 2024	$37.38	$38.17	$35.82	$35.90	16,295,518
Jun 17, 2024 – Jun 21, 2024	$36.20	$36.57	$33.10	$33.38	26,865,755
Jun 24, 2024 – Jun 28, 2024	$33.38	$34.53	$32.43	$33.74	16,538,837
Jul 1, 2024 – Jul 5, 2024	$34.29	$35.63	$33.31	$35.19	14,608,679
Jul 8, 2024 – Jul 12, 2024	$35.08	$35.66	$34.18	$35.48	12,502,148
Jul 15, 2024 – Jul 19, 2024	$35.40	$35.59	$32.47	$32.55	14,120,937
Jul 22, 2024 – Jul 26, 2024	$32.56	$33.95	$29.62	$30.22	22,183,633
Jul 29, 2024 – Aug 2, 2024	$30.44	$32.08	$28.63	$29.04	22,110,281
Aug 5, 2024 – Aug 9, 2024	$27.53	$30.32	$27.34	$29.67	24,130,567
Aug 12, 2024 – Aug 16, 2024	$29.88	$31.73	$29.51	$31.03	13,817,428
Aug 19, 2024 – Aug 23, 2024	$30.96	$32.01	$30.84	$31.67	11,673,705
Aug 26, 2024 – Aug 30, 2024	$31.47	$32.59	$31.34	$32.45	13,576,683
Sep 2, 2024 – Sep 6, 2024	$32.28	$32.39	$28.50	$28.50	16,625,278
Sep 9, 2024 – Sep 13, 2024	$28.83	$29.45	$27.90	$29.34	14,830,031
Sep 16, 2024 – Sep 20, 2024	$29.21	$30.81	$28.40	$28.59	22,771,373
Sep 23, 2024 – Sep 27, 2024	$28.97	$32.16	$28.28	$32.16	21,275,578
Sep 30, 2024 – Oct 4, 2024	$31.86	$32.34	$29.16	$29.87	18,484,395
Oct 7, 2024 – Oct 11, 2024	$30.08	$30.26	$28.77	$29.92	15,940,132
Oct 14, 2024 – Oct 18, 2024	$30.05	$31.26	$29.49	$30.26	18,473,463
Oct 21, 2024 – Oct 25, 2024	$29.50	$30.85	$29.15	$30.19	19,348,572
Oct 28, 2024 – Nov 1, 2024	$30.50	$30.88	$28.35	$28.88	19,389,222
Nov 4, 2024 – Nov 8, 2024	$28.84	$29.30	$27.59	$28.31	18,598,339
Nov 11, 2024 – Nov 15, 2024	$28.68	$31.13	$28.45	$29.79	29,729,547
Nov 18, 2024 – Nov 22, 2024	$29.55	$29.98	$28.04	$29.51	17,589,600
Nov 25, 2024 – Nov 29, 2024	$29.76	$30.77	$29.31	$30.31	21,987,834
Dec 2, 2024 – Dec 6, 2024	$30.07	$32.15	$29.77	$32.15	20,769,023
Dec 9, 2024 – Dec 13, 2024	$32.57	$33.07	$32.12	$32.47	16,780,833
Dec 16, 2024 – Dec 20, 2024	$32.41	$33.20	$30.41	$30.87	25,541,176
Dec 23, 2024 – Dec 27, 2024	$30.63	$31.36	$30.59	$31.29	3,856,188
Dec 30, 2024 – Jan 3, 2025	$31.16	$31.45	$30.03	$30.49	7,409,460
Jan 6, 2025 – Jan 10, 2025	$30.96	$33.48	$30.89	$31.69	20,297,783
Jan 13, 2025 – Jan 17, 2025	$31.31	$33.77	$30.68	$33.45	17,819,562
Jan 20, 2025 – Jan 24, 2025	$33.53	$34.45	$33.01	$33.46	15,332,794
Jan 27, 2025 – Jan 31, 2025	$32.45	$33.60	$30.75	$31.53	23,178,550
Feb 3, 2025 – Feb 7, 2025	$30.35	$37.01	$30.05	$36.30	39,722,960
Feb 10, 2025 – Feb 14, 2025	$36.44	$37.37	$35.46	$36.93	17,294,238
Feb 17, 2025 – Feb 21, 2025	$36.71	$38.78	$36.68	$38.23	21,529,817
Feb 24, 2025 – Feb 28, 2025	$38.45	$38.55	$34.77	$35.24	20,988,638
Mar 3, 2025 – Mar 7, 2025	$35.21	$36.82	$33.59	$35.75	28,432,715
Mar 10, 2025 – Mar 14, 2025	$36.17	$36.44	$33.36	$34.49	24,390,823
Mar 17, 2025 – Mar 21, 2025	$34.43	$35.33	$32.39	$33.00	24,772,418
Mar 24, 2025 – Mar 28, 2025	$33.33	$34.71	$30.83	$30.89	19,380,605
Mar 31, 2025 – Apr 4, 2025	$30.50	$30.99	$24.94	$25.97	34,923,741
Apr 7, 2025 – Apr 11, 2025	$23.43	$29.67	$22.99	$25.56	58,287,970
Apr 14, 2025 – Apr 17, 2025	$26.56	$27.28	$25.98	$26.42	17,333,404
Apr 21, 2025 – Apr 25, 2025	$26.25	$30.07	$25.78	$29.90	22,196,833
Apr 28, 2025 – May 2, 2025	$29.97	$30.28	$28.02	$29.80	18,961,968
May 5, 2025 – May 9, 2025	$29.67	$31.61	$28.85	$31.22	25,716,930
May 12, 2025 – May 16, 2025	$31.95	$34.66	$31.95	$33.14	25,734,048
May 19, 2025 – May 23, 2025	$32.74	$34.94	$32.49	$33.13	23,582,183
May 26, 2025 – May 30, 2025	$34.13	$35.59	$33.41	$34.02	22,477,862
Jun 2, 2025 – Jun 6, 2025	$33.39	$35.92	$32.91	$35.63	19,247,404
Jun 9, 2025 – Jun 13, 2025	$35.45	$36.91	$34.17	$35.15	20,070,832
Jun 16, 2025 – Jun 20, 2025	$35.23	$35.48	$33.36	$33.96	22,386,065
Jun 23, 2025 – Jun 27, 2025	$33.89	$35.93	$33.66	$35.39	16,413,554
Jun 30, 2025 – Jul 4, 2025	$36.22	$37.01	$34.98	$36.52	17,374,087
Jul 7, 2025 – Jul 11, 2025	$36.41	$38.02	$36.38	$37.69	15,091,019
Jul 14, 2025 – Jul 18, 2025	$37.06	$38.41	$36.29	$37.83	15,376,310
Jul 21, 2025 – Jul 25, 2025	$37.88	$38.43	$33.52	$34.24	30,882,899
Jul 28, 2025 – Aug 1, 2025	$35.11	$35.93	$33.13	$33.54	18,231,301
Aug 4, 2025 – Aug 8, 2025	$33.92	$35.68	$33.31	$35.19	19,948,848
Aug 11, 2025 – Aug 15, 2025	$35.27	$36.82	$34.83	$36.38	12,212,224
Aug 18, 2025 – Aug 22, 2025	$36.41	$37.12	$35.60	$36.57	11,749,196
Aug 25, 2025 – Aug 29, 2025	$36.46	$36.62	$34.64	$34.69	13,051,660
Sep 1, 2025 – Sep 5, 2025	$34.58	$34.86	$30.58	$31.34	25,260,742
Sep 8, 2025 – Sep 12, 2025	$31.65	$32.53	$31.27	$31.52	14,924,682
Sep 15, 2025 – Sep 19, 2025	$31.83	$33.85	$31.68	$32.74	20,175,959
Sep 22, 2025 – Sep 26, 2025	$32.94	$33.98	$31.99	$32.42	14,864,995
Sep 29, 2025 – Oct 3, 2025	$32.75	$34.61	$32.33	$33.88	15,376,240
Oct 6, 2025 – Oct 10, 2025	$33.86	$33.97	$31.75	$31.78	16,489,449
Oct 13, 2025 – Oct 17, 2025	$31.53	$33.08	$31.43	$32.21	20,477,323
Oct 20, 2025 – Oct 24, 2025	$32.65	$34.97	$32.58	$33.23	22,907,837
Oct 27, 2025 – Oct 31, 2025	$33.66	$34.81	$33.48	$34.06	13,014,839
Nov 3, 2025 – Nov 7, 2025	$33.94	$34.83	$32.40	$32.48	14,867,213
Nov 10, 2025 – Nov 14, 2025	$33.29	$37.65	$32.98	$35.03	30,359,921
Nov 17, 2025 – Nov 21, 2025	$35.17	$35.64	$31.03	$31.46	22,673,540
Nov 24, 2025 – Nov 28, 2025	$32.19	$36.19	$31.82	$36.05	23,043,732
Dec 1, 2025 – Dec 5, 2025	$35.87	$37.53	$34.83	$37.28	18,342,742
Dec 8, 2025 – Dec 12, 2025	$37.41	$37.77	$35.92	$36.01	14,884,003
Dec 15, 2025 – Dec 19, 2025	$35.74	$36.05	$34.53	$35.48	20,341,666
Dec 22, 2025 – Dec 23, 2025	$35.78	$36.64	$35.78	$36.35	4,601,459
Dec 29, 2025 – Jan 2, 2026	$36.51	$38.53	$35.98	$38.10	8,910,550
Jan 5, 2026 – Jan 9, 2026	$38.45	$42.04	$38.45	$41.45	23,638,722
Jan 12, 2026 – Jan 16, 2026	$41.23	$42.56	$40.86	$41.66	16,549,030
Jan 19, 2026 – Jan 23, 2026	$40.61	$42.76	$39.33	$41.98	18,327,235
Jan 26, 2026 – Jan 30, 2026	$41.91	$45.25	$40.80	$41.29	20,982,300
Feb 2, 2026 – Feb 6, 2026	$40.41	$42.47	$38.95	$41.72	27,475,325
Feb 9, 2026 – Feb 13, 2026	$42.35	$43.86	$40.78	$43.18	18,270,454
Feb 16, 2026 – Feb 20, 2026	$43.18	$46.17	$42.24	$45.20	18,437,668
Feb 23, 2026 – Feb 27, 2026	$45.10	$48.23	$44.56	$45.83	22,082,025
Mar 2, 2026 – Mar 6, 2026	$44.00	$44.99	$39.23	$39.42	28,227,655
Mar 9, 2026 – Mar 13, 2026	$37.52	$41.83	$37.30	$39.84	19,832,206
Mar 16, 2026 – Mar 20, 2026	$40.10	$40.41	$36.70	$37.65	28,578,421
Mar 23, 2026 – Mar 27, 2026	$36.52	$40.28	$35.78	$37.43	22,388,539
Mar 30, 2026 – Apr 2, 2026	$37.10	$40.20	$36.59	$38.96	17,184,022
Apr 6, 2026 – Apr 10, 2026	$39.28	$43.67	$38.08	$42.83	18,773,723
Apr 13, 2026 – Apr 17, 2026	$41.87	$49.00	$41.82	$48.90	22,524,621
Apr 20, 2026 – Apr 24, 2026	$47.72	$54.87	$47.52	$54.15	27,158,131
Apr 27, 2026 – Apr 30, 2026	$55.00	$57.30	$51.54	$57.13	22,148,252
May 4, 2026 – May 8, 2026	$57.98	$62.08	$56.55	$61.66	37,984,828
May 11, 2026 – May 15, 2026	$61.98	$68.48	$58.14	$65.19	31,101,280
May 18, 2026 – May 22, 2026	$65.00	$73.83	$63.25	$73.42	28,846,403
May 25, 2026 – May 29, 2026	$75.53	$83.17	$73.27	$81.11	37,401,277
Jun 1, 2026 – Jun 5, 2026	$82.50	$88.46	$76.93	$77.30	36,949,615
Jun 8, 2026 – Jun 12, 2026	$74.70	$81.78	$74.02	$80.06	24,763,017
Jun 15, 2026 – Jun 19, 2026	$82.63	$84.37	$75.33	$81.97	31,552,499
Jun 22, 2026 – Jun 26, 2026	$83.69	$88.83	$77.37	$78.30	24,533,055
Jun 29, 2026 – Jul 3, 2026	$79.57	$82.86	$75.20	$77.38	18,958,416
Jul 6, 2026 – Jul 10, 2026	$76.07	$77.77	$68.21	$72.48	20,534,686
Jul 13, 2026 – Jul 17, 2026	$70.00	$72.62	$60.63	$63.66	22,416,559
Jul 20, 2026 – Jul 24, 2026	$64.20	$69.80	$62.86	$64.41	20,034,141
Jul 27, 2026 – Jul 31, 2026	$65.11	$66.07	$54.06	$61.67	35,610,419
Aug 3, 2026 – Aug 7, 2026	$63.40	$64.40	$58.12	$62.08	22,131,632
Aug 10, 2026 – Aug 14, 2026	$63.00	$65.45	$61.55	$61.73	15,921,571
Aug 17, 2026 – Aug 21, 2026	$63.99	$63.99	$54.41	$55.97	21,581,903
Aug 24, 2026 – Aug 28, 2026	$55.20	$58.42	$53.97	$57.08	16,039,142
Aug 31, 2026 – Sep 4, 2026	$56.68	$57.83	$54.23	$56.86	15,540,090
Sep 7, 2026 – Sep 7, 2026	$58.53	$60.79	$58.20	$60.79	4,568,259

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Infineon Technologies AG (IFX.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 Infineon Technologies AG

Infineon Technologies AG designs, develops, manufactures, and markets semiconductors and related system solutions worldwide. Its Automotive segment offers automotive microcontrollers; 3D ToF, magnetic, and pressure sensors; discrete power semiconductors; IGBT modules; industrial microcontrollers; power and radar sensor integrated circuits (ICs); transceivers; silicon carbide diodes, MOSEFTs, and modules; and voltage regulators for use in assistance and safety systems, comfort electronics, infotainment, powertrain, and security products. The company's Industrial Power Control segment provides bare dies, discrete IGBTs, driver ICs, SIC diodes, and IGBT modules and stacks for home appliances, industrial drives, industrial power supplies, industrial robotics, industrial vehicles, and traction, as well as for energy generation, storage, and transmission. Its Power & Sensor Systems segment offers gas sensors, MEMS microphones, and pressure sensors chips; discrete low-voltage, mid-voltage, and high-voltage power MOSFETs; control ICs; customized chips; GaN power switches; GPS low-noise amplifiers; low-voltage and high-voltage driver ICs; radar sensor ICs; RF antenna switches and power transistors; transient voltage suppressor diodes; and USB controllers for use in audio amplifiers, automotive electronics, BLDC motors, cellular communications infrastructure, electric vehicle charging stations, human machine interaction, Internet of Things, LED and conventional lighting systems, mobile devices, and power management applications. The company's Connected Secure Systems segment provides connectivity solutions, embedded security controllers, microcontrollers, and security controllers for authentication, automotive, consumer electronics, government identification document, Internet of Things, mobile communication, payment system, ticketing, access control, and trusted computing applications. Infineon Technologies AG was founded in 1999 and is headquartered in Munich, Germany.

CEO: Jochen Hanebeck
Employees: 57.4K
Beta: 1.90

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