DE · PUM.DE

PUMA Se

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Consumer Cyclical · Apparel - Footwear & Accessories
Headquarters: Herzogenaurach 91074
Website: puma.com

Price · as of 2026-09-07

$23.53

Market cap 4.35B

Price history

Weekly OHLC price history for PUM.DE, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2005 – Jan 7, 2005	$16.66	$17.17	$16.52	$16.60	4,616,870
Jan 10, 2005 – Jan 14, 2005	$16.55	$16.67	$15.14	$15.58	18,724,940
Jan 17, 2005 – Jan 21, 2005	$15.63	$15.64	$14.59	$15.01	11,200,950
Jan 24, 2005 – Jan 28, 2005	$15.11	$15.91	$15.11	$15.55	10,378,480
Jan 31, 2005 – Feb 4, 2005	$15.58	$15.73	$15.15	$15.65	6,814,080
Feb 7, 2005 – Feb 11, 2005	$15.73	$16.21	$14.12	$14.68	32,672,440
Feb 14, 2005 – Feb 18, 2005	$14.58	$15.49	$14.51	$15.28	11,836,310
Feb 21, 2005 – Feb 25, 2005	$15.30	$15.39	$14.62	$14.68	7,584,560
Feb 28, 2005 – Mar 4, 2005	$14.66	$14.78	$14.43	$14.58	8,499,270
Mar 7, 2005 – Mar 11, 2005	$14.66	$15.26	$14.56	$15.15	11,278,200
Mar 14, 2005 – Mar 18, 2005	$15.23	$15.51	$15.15	$15.28	10,575,570
Mar 21, 2005 – Mar 25, 2005	$15.36	$15.71	$15.24	$15.71	3,867,140
Mar 28, 2005 – Apr 1, 2005	$15.71	$16.21	$15.29	$16.08	9,828,340
Apr 4, 2005 – Apr 8, 2005	$15.97	$16.35	$15.84	$16.14	9,387,050
Apr 11, 2005 – Apr 15, 2005	$16.07	$16.43	$15.71	$15.85	8,197,690
Apr 18, 2005 – Apr 22, 2005	$15.69	$16.11	$15.49	$16.02	7,978,950
Apr 25, 2005 – Apr 29, 2005	$15.91	$16.02	$14.66	$14.77	20,952,810
May 2, 2005 – May 6, 2005	$14.82	$15.42	$14.70	$15.04	5,813,040
May 9, 2005 – May 13, 2005	$14.90	$16.73	$14.78	$16.54	15,411,220
May 16, 2005 – May 20, 2005	$16.40	$16.85	$16.26	$16.60	4,839,260
May 23, 2005 – May 27, 2005	$16.68	$16.81	$16.36	$16.69	3,617,650
May 30, 2005 – Jun 3, 2005	$16.89	$17.30	$16.67	$17.18	4,815,020
Jun 6, 2005 – Jun 10, 2005	$17.21	$17.59	$16.97	$17.34	3,992,960
Jun 13, 2005 – Jun 17, 2005	$17.35	$17.66	$17.00	$17.19	3,909,650
Jun 20, 2005 – Jun 24, 2005	$17.31	$17.51	$16.98	$17.07	3,549,670
Jun 27, 2005 – Jul 1, 2005	$17.05	$17.26	$16.57	$17.06	3,483,020
Jul 4, 2005 – Jul 8, 2005	$17.06	$17.56	$16.74	$17.50	5,619,150
Jul 11, 2005 – Jul 15, 2005	$17.59	$18.38	$17.57	$18.26	7,377,600
Jul 18, 2005 – Jul 22, 2005	$18.24	$19.45	$18.23	$18.85	10,942,130
Jul 25, 2005 – Jul 29, 2005	$18.80	$19.70	$17.01	$17.11	33,048,890
Aug 1, 2005 – Aug 5, 2005	$17.07	$18.31	$16.77	$17.52	15,354,220
Aug 8, 2005 – Aug 12, 2005	$17.63	$18.09	$17.53	$17.71	6,157,070
Aug 15, 2005 – Aug 19, 2005	$17.71	$17.80	$17.21	$17.50	4,559,610
Aug 22, 2005 – Aug 26, 2005	$17.47	$18.05	$17.42	$17.65	5,394,440
Aug 29, 2005 – Sep 2, 2005	$17.51	$18.87	$17.51	$18.63	7,593,430
Sep 5, 2005 – Sep 9, 2005	$18.63	$19.78	$18.58	$19.08	6,956,330
Sep 12, 2005 – Sep 16, 2005	$19.27	$19.27	$18.12	$18.59	5,062,390
Sep 19, 2005 – Sep 23, 2005	$18.21	$19.11	$18.15	$18.32	4,537,640
Sep 26, 2005 – Sep 30, 2005	$18.42	$19.04	$18.35	$18.69	3,306,430
Oct 3, 2005 – Oct 7, 2005	$18.74	$18.91	$18.00	$18.27	3,493,710
Oct 10, 2005 – Oct 14, 2005	$18.27	$18.46	$17.67	$17.68	2,568,430
Oct 17, 2005 – Oct 21, 2005	$17.80	$18.02	$16.95	$17.28	6,608,850
Oct 24, 2005 – Oct 28, 2005	$17.28	$17.74	$16.78	$16.89	3,518,550
Oct 31, 2005 – Nov 4, 2005	$16.98	$18.91	$16.98	$18.76	6,556,030
Nov 7, 2005 – Nov 11, 2005	$18.76	$18.92	$18.38	$18.67	3,597,130
Nov 14, 2005 – Nov 18, 2005	$18.67	$18.86	$18.33	$18.79	2,865,040
Nov 21, 2005 – Nov 25, 2005	$18.88	$19.38	$18.66	$18.94	3,820,030
Nov 28, 2005 – Dec 2, 2005	$18.97	$19.54	$18.73	$19.52	4,015,050
Dec 5, 2005 – Dec 9, 2005	$19.47	$19.87	$18.96	$19.21	5,146,260
Dec 12, 2005 – Dec 16, 2005	$19.25	$20.45	$19.13	$20.12	7,739,800
Dec 19, 2005 – Dec 23, 2005	$20.21	$20.32	$19.45	$20.16	4,521,110
Dec 26, 2005 – Dec 30, 2005	$20.54	$20.78	$20.18	$20.41	1,830,400
Jan 2, 2006 – Jan 6, 2006	$20.46	$20.94	$20.25	$20.48	3,185,480
Jan 9, 2006 – Jan 13, 2006	$20.61	$20.61	$19.88	$19.93	3,560,210
Jan 16, 2006 – Jan 20, 2006	$19.94	$21.61	$19.89	$20.73	8,188,860
Jan 23, 2006 – Jan 27, 2006	$20.62	$22.18	$20.51	$21.97	4,237,320
Jan 30, 2006 – Feb 3, 2006	$21.90	$22.75	$21.31	$22.02	5,768,710
Feb 6, 2006 – Feb 10, 2006	$22.00	$24.51	$21.47	$24.01	8,786,530
Feb 13, 2006 – Feb 17, 2006	$24.67	$25.41	$23.47	$24.75	8,353,620
Feb 20, 2006 – Feb 24, 2006	$24.60	$25.58	$24.42	$25.00	5,159,710
Feb 27, 2006 – Mar 3, 2006	$25.34	$25.87	$24.95	$25.58	6,588,800
Mar 6, 2006 – Mar 10, 2006	$25.67	$25.96	$24.22	$25.00	4,518,290
Mar 13, 2006 – Mar 17, 2006	$25.09	$26.65	$25.09	$26.22	4,996,490
Mar 20, 2006 – Mar 24, 2006	$26.48	$26.91	$25.52	$26.04	5,159,100
Mar 27, 2006 – Mar 31, 2006	$26.16	$26.16	$24.79	$25.87	3,510,610
Apr 3, 2006 – Apr 7, 2006	$26.21	$26.40	$25.52	$25.58	3,538,090
Apr 10, 2006 – Apr 13, 2006	$25.70	$26.04	$25.17	$25.67	2,739,070
Apr 17, 2006 – Apr 21, 2006	$25.82	$26.32	$25.35	$26.20	2,853,620
Apr 24, 2006 – Apr 28, 2006	$26.20	$27.49	$25.79	$26.62	6,888,140
May 1, 2006 – May 5, 2006	$26.44	$27.49	$25.95	$27.49	5,024,530
May 8, 2006 – May 12, 2006	$27.32	$28.17	$26.25	$26.36	4,930,250
May 15, 2006 – May 19, 2006	$26.28	$26.28	$23.74	$24.75	6,507,020
May 22, 2006 – May 26, 2006	$24.63	$25.15	$22.26	$25.15	8,859,930
May 29, 2006 – Jun 2, 2006	$25.20	$25.73	$22.92	$24.36	6,553,020
Jun 5, 2006 – Jun 9, 2006	$24.48	$24.48	$21.66	$22.75	9,555,180
Jun 12, 2006 – Jun 16, 2006	$22.57	$23.52	$21.08	$22.35	8,128,840
Jun 19, 2006 – Jun 23, 2006	$22.35	$24.08	$22.35	$24.08	5,131,060
Jun 26, 2006 – Jun 30, 2006	$24.51	$25.53	$24.05	$25.32	8,144,560
Jul 3, 2006 – Jul 7, 2006	$25.40	$26.00	$24.51	$24.89	5,990,900
Jul 10, 2006 – Jul 14, 2006	$24.99	$25.22	$22.67	$22.99	6,308,400
Jul 17, 2006 – Jul 21, 2006	$23.03	$23.46	$22.13	$22.55	7,696,250
Jul 24, 2006 – Jul 28, 2006	$22.57	$24.69	$22.14	$24.16	6,326,440
Jul 31, 2006 – Aug 4, 2006	$24.48	$24.49	$22.94	$23.52	10,164,550
Aug 7, 2006 – Aug 11, 2006	$23.50	$24.07	$22.93	$23.01	5,598,980
Aug 14, 2006 – Aug 18, 2006	$23.03	$23.85	$22.67	$23.23	5,135,150
Aug 21, 2006 – Aug 25, 2006	$23.33	$23.35	$22.66	$22.79	5,392,830
Aug 28, 2006 – Sep 1, 2006	$22.79	$23.11	$21.79	$22.31	6,107,940
Sep 4, 2006 – Sep 8, 2006	$22.36	$23.32	$22.01	$22.08	6,329,730
Sep 11, 2006 – Sep 15, 2006	$22.03	$22.76	$21.51	$22.14	7,442,440
Sep 18, 2006 – Sep 22, 2006	$22.12	$22.24	$20.95	$21.74	8,908,440
Sep 25, 2006 – Sep 29, 2006	$21.73	$22.48	$21.03	$22.41	7,470,530
Oct 2, 2006 – Oct 6, 2006	$22.65	$23.91	$22.00	$23.27	12,477,610
Oct 9, 2006 – Oct 13, 2006	$23.66	$24.53	$23.46	$23.58	10,622,850
Oct 16, 2006 – Oct 20, 2006	$23.58	$24.16	$23.16	$23.87	5,448,350
Oct 23, 2006 – Oct 27, 2006	$23.90	$24.03	$23.46	$23.49	5,012,690
Oct 30, 2006 – Nov 3, 2006	$23.45	$23.49	$22.91	$22.91	5,717,110
Nov 6, 2006 – Nov 10, 2006	$22.91	$24.66	$22.78	$24.41	11,495,290
Nov 13, 2006 – Nov 17, 2006	$24.22	$24.53	$23.69	$23.70	3,725,250
Nov 20, 2006 – Nov 24, 2006	$23.53	$24.19	$23.50	$23.82	4,229,950
Nov 27, 2006 – Dec 1, 2006	$23.96	$23.96	$22.59	$22.98	7,258,200
Dec 4, 2006 – Dec 8, 2006	$23.00	$23.90	$22.55	$23.62	10,361,490
Dec 11, 2006 – Dec 15, 2006	$23.65	$24.36	$23.41	$24.23	5,347,380
Dec 18, 2006 – Dec 22, 2006	$24.20	$24.75	$23.63	$24.42	4,631,400
Dec 25, 2006 – Dec 29, 2006	$24.49	$24.90	$24.48	$24.63	1,447,550
Jan 1, 2007 – Jan 5, 2007	$24.87	$25.11	$24.10	$24.16	3,730,510
Jan 8, 2007 – Jan 12, 2007	$24.16	$24.49	$23.49	$24.49	6,691,270
Jan 15, 2007 – Jan 19, 2007	$24.49	$24.64	$23.56	$23.83	5,912,140
Jan 22, 2007 – Jan 26, 2007	$24.14	$24.23	$23.02	$23.06	10,915,160
Jan 29, 2007 – Feb 2, 2007	$22.93	$24.54	$22.74	$24.17	12,350,970
Feb 5, 2007 – Feb 9, 2007	$23.99	$24.54	$23.58	$24.11	7,031,360
Feb 12, 2007 – Feb 16, 2007	$24.12	$24.74	$23.96	$24.16	9,317,620
Feb 19, 2007 – Feb 23, 2007	$24.33	$24.78	$22.84	$23.69	17,993,750
Feb 26, 2007 – Mar 2, 2007	$23.83	$23.83	$21.58	$22.20	16,672,200
Mar 5, 2007 – Mar 9, 2007	$21.91	$22.74	$21.58	$22.42	9,614,870
Mar 12, 2007 – Mar 16, 2007	$22.45	$22.63	$21.36	$22.15	7,218,510
Mar 19, 2007 – Mar 23, 2007	$22.19	$22.84	$22.16	$22.40	7,815,240
Mar 26, 2007 – Mar 30, 2007	$22.25	$23.23	$22.08	$22.80	7,185,800
Apr 2, 2007 – Apr 5, 2007	$22.90	$26.28	$22.70	$26.18	19,910,100
Apr 9, 2007 – Apr 13, 2007	$28.43	$29.30	$28.16	$28.61	43,950,890
Apr 16, 2007 – Apr 20, 2007	$28.63	$28.80	$28.37	$28.46	9,840,980
Apr 23, 2007 – Apr 27, 2007	$28.53	$28.53	$28.10	$28.16	8,452,320
Apr 30, 2007 – May 4, 2007	$28.17	$28.30	$27.99	$28.19	4,148,360
May 7, 2007 – May 11, 2007	$28.07	$28.18	$27.77	$27.92	10,353,530
May 14, 2007 – May 18, 2007	$27.93	$28.02	$27.74	$27.80	7,303,520
May 21, 2007 – May 25, 2007	$27.81	$27.91	$27.77	$27.85	5,168,130
May 28, 2007 – Jun 1, 2007	$27.80	$28.44	$27.75	$27.92	4,725,890
Jun 4, 2007 – Jun 8, 2007	$27.85	$28.02	$27.75	$27.77	6,135,170
Jun 11, 2007 – Jun 15, 2007	$27.73	$27.85	$27.73	$27.76	7,849,810
Jun 18, 2007 – Jun 22, 2007	$27.74	$27.86	$27.69	$27.69	14,461,080
Jun 25, 2007 – Jun 29, 2007	$27.70	$27.80	$27.69	$27.71	3,374,270
Jul 2, 2007 – Jul 6, 2007	$27.70	$27.73	$27.68	$27.69	2,835,340
Jul 9, 2007 – Jul 13, 2007	$27.70	$27.94	$27.31	$27.34	17,259,870
Jul 16, 2007 – Jul 20, 2007	$27.32	$27.37	$25.68	$26.18	9,391,690
Jul 23, 2007 – Jul 27, 2007	$26.18	$26.35	$24.00	$24.75	5,293,620
Jul 30, 2007 – Aug 3, 2007	$24.76	$25.14	$24.09	$24.21	3,581,510
Aug 6, 2007 – Aug 10, 2007	$23.98	$25.58	$23.42	$23.92	5,235,250
Aug 13, 2007 – Aug 17, 2007	$23.99	$24.05	$21.73	$22.39	5,689,410
Aug 20, 2007 – Aug 24, 2007	$22.70	$24.17	$22.55	$23.73	3,359,560
Aug 27, 2007 – Aug 31, 2007	$23.92	$24.99	$23.37	$24.73	3,524,730
Sep 3, 2007 – Sep 7, 2007	$24.74	$25.47	$24.74	$24.76	2,365,320
Sep 10, 2007 – Sep 14, 2007	$24.75	$25.05	$24.12	$24.60	1,285,850
Sep 17, 2007 – Sep 21, 2007	$24.61	$26.44	$23.83	$26.44	4,605,310
Sep 24, 2007 – Sep 28, 2007	$26.14	$26.31	$24.88	$25.29	2,475,670
Oct 1, 2007 – Oct 5, 2007	$24.96	$25.97	$24.96	$25.40	1,583,110
Oct 8, 2007 – Oct 12, 2007	$25.59	$25.59	$25.00	$25.17	1,120,890
Oct 15, 2007 – Oct 19, 2007	$25.29	$25.56	$24.51	$24.75	1,273,320
Oct 22, 2007 – Oct 26, 2007	$24.44	$25.17	$24.33	$24.69	1,014,580
Oct 29, 2007 – Nov 2, 2007	$25.09	$25.09	$24.18	$24.33	1,217,980
Nov 5, 2007 – Nov 9, 2007	$24.33	$25.58	$23.78	$24.51	1,995,920
Nov 12, 2007 – Nov 16, 2007	$24.29	$24.96	$23.90	$24.03	1,281,270
Nov 19, 2007 – Nov 23, 2007	$24.54	$24.54	$22.57	$23.09	2,318,800
Nov 26, 2007 – Nov 30, 2007	$23.32	$23.41	$22.63	$23.06	2,229,360
Dec 3, 2007 – Dec 7, 2007	$23.16	$23.98	$22.92	$23.76	1,569,540
Dec 10, 2007 – Dec 14, 2007	$23.73	$23.91	$23.41	$23.62	1,487,580
Dec 17, 2007 – Dec 21, 2007	$23.58	$23.58	$22.68	$22.83	2,496,900
Dec 24, 2007 – Dec 28, 2007	$23.07	$23.60	$22.50	$22.91	911,330
Dec 31, 2007 – Jan 4, 2008	$22.75	$23.28	$22.48	$22.48	916,730
Jan 7, 2008 – Jan 11, 2008	$22.57	$22.57	$20.81	$21.82	4,604,480
Jan 14, 2008 – Jan 18, 2008	$21.89	$22.16	$19.61	$20.03	6,023,140
Jan 21, 2008 – Jan 25, 2008	$19.48	$20.95	$16.37	$20.06	8,194,550
Jan 28, 2008 – Feb 1, 2008	$20.05	$20.93	$19.30	$20.64	2,980,590
Feb 4, 2008 – Feb 8, 2008	$20.96	$21.13	$19.50	$19.83	2,921,580
Feb 11, 2008 – Feb 15, 2008	$19.54	$20.56	$19.36	$19.49	3,108,260
Feb 18, 2008 – Feb 22, 2008	$19.73	$19.98	$18.67	$19.10	2,537,290
Feb 25, 2008 – Feb 29, 2008	$19.42	$20.97	$19.30	$19.76	4,761,570
Mar 3, 2008 – Mar 7, 2008	$19.63	$19.70	$18.45	$18.97	2,487,320
Mar 10, 2008 – Mar 14, 2008	$18.97	$20.43	$18.63	$19.62	2,666,000
Mar 17, 2008 – Mar 20, 2008	$19.55	$20.28	$18.63	$19.93	2,817,550
Mar 24, 2008 – Mar 28, 2008	$20.28	$20.85	$20.13	$20.58	2,032,320
Mar 31, 2008 – Apr 4, 2008	$20.46	$21.57	$19.86	$20.92	3,137,510
Apr 7, 2008 – Apr 11, 2008	$21.06	$21.22	$19.51	$19.82	2,082,100
Apr 14, 2008 – Apr 18, 2008	$19.66	$20.11	$19.05	$19.99	1,689,050
Apr 21, 2008 – Apr 25, 2008	$20.10	$20.12	$19.33	$19.86	2,327,910
Apr 28, 2008 – May 2, 2008	$19.90	$19.94	$18.98	$19.59	1,835,140
May 5, 2008 – May 9, 2008	$19.53	$20.03	$18.68	$19.25	4,528,660
May 12, 2008 – May 16, 2008	$19.24	$20.47	$19.24	$20.29	3,245,670
May 19, 2008 – May 23, 2008	$20.30	$21.80	$20.09	$21.23	4,678,600
May 26, 2008 – May 30, 2008	$21.13	$21.66	$21.07	$21.34	1,655,960
Jun 2, 2008 – Jun 6, 2008	$21.38	$21.52	$20.36	$20.77	2,216,170
Jun 9, 2008 – Jun 13, 2008	$20.68	$20.68	$19.74	$19.98	2,120,020
Jun 16, 2008 – Jun 20, 2008	$19.96	$20.37	$19.19	$19.27	2,315,570
Jun 23, 2008 – Jun 27, 2008	$19.23	$19.36	$17.93	$18.18	2,270,000
Jun 30, 2008 – Jul 4, 2008	$18.20	$18.49	$16.74	$16.87	2,925,720
Jul 7, 2008 – Jul 11, 2008	$16.92	$17.19	$16.07	$16.09	2,487,740
Jul 14, 2008 – Jul 18, 2008	$16.32	$16.88	$15.20	$16.60	2,132,130
Jul 21, 2008 – Jul 25, 2008	$16.54	$18.04	$16.54	$17.57	3,292,660
Jul 28, 2008 – Aug 1, 2008	$17.48	$18.17	$16.75	$17.78	2,118,700
Aug 4, 2008 – Aug 8, 2008	$17.84	$19.52	$17.33	$18.99	3,749,670
Aug 11, 2008 – Aug 15, 2008	$19.00	$19.35	$17.93	$18.47	2,402,650
Aug 18, 2008 – Aug 22, 2008	$18.35	$18.76	$17.11	$17.68	1,879,360
Aug 25, 2008 – Aug 29, 2008	$17.95	$18.68	$17.35	$18.26	859,060
Sep 1, 2008 – Sep 5, 2008	$18.15	$19.06	$17.76	$17.90	2,320,340
Sep 8, 2008 – Sep 12, 2008	$18.59	$18.59	$17.42	$17.83	1,652,010
Sep 15, 2008 – Sep 19, 2008	$17.33	$18.47	$16.13	$18.24	3,489,820
Sep 22, 2008 – Sep 26, 2008	$18.02	$18.25	$16.74	$16.80	1,999,920
Sep 29, 2008 – Oct 3, 2008	$16.67	$17.16	$14.43	$15.28	4,617,250
Oct 6, 2008 – Oct 10, 2008	$14.86	$14.86	$11.61	$11.89	4,077,930
Oct 13, 2008 – Oct 17, 2008	$12.47	$14.41	$11.12	$11.52	2,528,880
Oct 20, 2008 – Oct 24, 2008	$12.00	$12.27	$9.64	$10.29	2,532,600
Oct 27, 2008 – Oct 31, 2008	$9.92	$11.24	$9.17	$11.16	2,169,390
Nov 3, 2008 – Nov 7, 2008	$11.45	$12.67	$10.99	$11.98	3,334,210
Nov 10, 2008 – Nov 14, 2008	$12.15	$12.70	$10.83	$10.93	2,038,560
Nov 17, 2008 – Nov 21, 2008	$11.01	$11.13	$9.68	$10.15	1,959,130
Nov 24, 2008 – Nov 28, 2008	$10.48	$11.95	$10.32	$11.38	1,830,650
Dec 1, 2008 – Dec 5, 2008	$11.45	$11.59	$10.45	$10.74	2,254,220
Dec 8, 2008 – Dec 12, 2008	$11.31	$11.93	$10.89	$11.57	2,526,740
Dec 15, 2008 – Dec 19, 2008	$11.35	$11.73	$10.98	$11.50	2,605,910
Dec 22, 2008 – Dec 23, 2008	$11.47	$11.59	$11.00	$11.21	928,030
Dec 29, 2008 – Jan 2, 2009	$11.41	$12.51	$11.26	$12.42	1,044,800
Jan 5, 2009 – Jan 9, 2009	$12.59	$13.30	$12.31	$12.61	2,063,250
Jan 12, 2009 – Jan 16, 2009	$12.57	$12.75	$11.73	$12.22	2,474,320
Jan 19, 2009 – Jan 23, 2009	$12.40	$12.40	$11.10	$11.65	1,640,840
Jan 26, 2009 – Jan 30, 2009	$11.74	$12.45	$11.53	$12.00	2,204,850
Feb 2, 2009 – Feb 6, 2009	$11.96	$12.72	$11.68	$12.59	2,014,070
Feb 9, 2009 – Feb 13, 2009	$12.58	$12.91	$11.67	$11.88	1,649,680
Feb 16, 2009 – Feb 20, 2009	$11.77	$11.88	$10.15	$10.53	2,239,330
Feb 23, 2009 – Feb 27, 2009	$10.57	$11.02	$9.86	$10.15	1,884,190
Mar 2, 2009 – Mar 6, 2009	$10.02	$10.07	$9.00	$9.03	1,957,170
Mar 9, 2009 – Mar 13, 2009	$9.06	$9.67	$8.62	$9.59	1,523,310
Mar 16, 2009 – Mar 20, 2009	$9.67	$10.41	$9.60	$10.27	2,406,990
Mar 23, 2009 – Mar 27, 2009	$10.40	$10.56	$9.58	$9.68	1,718,000
Mar 30, 2009 – Apr 3, 2009	$9.59	$10.90	$9.27	$10.74	2,391,720
Apr 6, 2009 – Apr 9, 2009	$10.93	$11.97	$10.84	$11.83	2,104,620
Apr 13, 2009 – Apr 17, 2009	$11.86	$13.97	$11.63	$13.67	3,398,680
Apr 20, 2009 – Apr 24, 2009	$13.66	$13.79	$12.65	$13.55	2,303,430
Apr 27, 2009 – Apr 30, 2009	$13.41	$14.09	$12.85	$13.78	1,236,410
May 4, 2009 – May 8, 2009	$13.95	$14.22	$12.92	$13.04	2,797,840
May 11, 2009 – May 15, 2009	$13.05	$13.93	$12.65	$13.07	2,495,270
May 18, 2009 – May 22, 2009	$12.99	$14.84	$12.90	$13.83	1,754,170
May 25, 2009 – May 29, 2009	$13.75	$14.41	$13.27	$14.06	2,015,680
Jun 1, 2009 – Jun 5, 2009	$14.17	$14.56	$14.09	$14.38	1,230,300
Jun 8, 2009 – Jun 12, 2009	$14.27	$14.89	$13.87	$14.82	1,010,150
Jun 15, 2009 – Jun 19, 2009	$14.84	$14.90	$12.84	$13.71	1,596,780
Jun 22, 2009 – Jun 26, 2009	$13.80	$13.90	$12.88	$13.05	1,468,450
Jun 29, 2009 – Jul 3, 2009	$12.96	$13.83	$12.95	$13.31	1,047,980
Jul 6, 2009 – Jul 10, 2009	$13.29	$13.29	$12.39	$12.46	1,001,840
Jul 13, 2009 – Jul 17, 2009	$12.34	$13.83	$12.23	$13.58	1,134,060
Jul 20, 2009 – Jul 24, 2009	$13.60	$14.86	$13.59	$14.66	1,290,240
Jul 27, 2009 – Jul 31, 2009	$14.69	$15.87	$14.49	$15.37	1,473,010
Aug 3, 2009 – Aug 7, 2009	$15.42	$17.55	$15.31	$16.41	2,518,290
Aug 10, 2009 – Aug 14, 2009	$16.41	$17.24	$14.99	$16.72	2,711,500
Aug 17, 2009 – Aug 21, 2009	$16.66	$17.30	$16.19	$17.19	1,476,440
Aug 24, 2009 – Aug 28, 2009	$17.20	$17.58	$16.80	$17.41	1,575,730
Aug 31, 2009 – Sep 4, 2009	$17.24	$17.81	$16.25	$17.81	2,122,220
Sep 7, 2009 – Sep 11, 2009	$18.02	$19.82	$18.01	$18.84	2,852,200
Sep 14, 2009 – Sep 18, 2009	$18.58	$20.28	$18.58	$19.23	2,191,850
Sep 21, 2009 – Sep 25, 2009	$19.28	$19.67	$19.01	$19.40	1,608,380
Sep 28, 2009 – Oct 2, 2009	$19.50	$19.95	$18.15	$18.28	2,227,960
Oct 5, 2009 – Oct 9, 2009	$18.19	$20.35	$18.16	$19.54	3,098,180
Oct 12, 2009 – Oct 16, 2009	$19.53	$20.14	$19.34	$19.54	1,476,040
Oct 19, 2009 – Oct 23, 2009	$19.66	$20.13	$18.15	$18.59	2,241,760
Oct 26, 2009 – Oct 30, 2009	$18.77	$18.89	$17.04	$17.95	2,218,960
Nov 2, 2009 – Nov 6, 2009	$18.06	$19.50	$17.82	$19.27	1,823,260
Nov 9, 2009 – Nov 13, 2009	$19.27	$20.61	$19.27	$19.94	1,827,240
Nov 16, 2009 – Nov 20, 2009	$19.96	$20.41	$19.11	$19.22	1,562,470
Nov 23, 2009 – Nov 27, 2009	$19.28	$20.45	$19.01	$20.00	1,592,150
Nov 30, 2009 – Dec 4, 2009	$19.94	$20.90	$19.77	$20.81	1,330,900
Dec 7, 2009 – Dec 11, 2009	$20.90	$20.90	$19.65	$20.31	1,049,010
Dec 14, 2009 – Dec 18, 2009	$20.39	$20.69	$20.01	$20.07	1,449,070
Dec 21, 2009 – Dec 23, 2009	$20.18	$20.35	$19.91	$20.16	503,050
Dec 28, 2009 – Dec 30, 2009	$20.23	$20.38	$20.04	$20.04	217,150
Jan 4, 2010 – Jan 8, 2010	$20.12	$21.10	$19.87	$20.06	1,077,410
Jan 11, 2010 – Jan 15, 2010	$20.30	$20.39	$18.96	$20.14	1,535,470
Jan 18, 2010 – Jan 22, 2010	$19.88	$20.69	$18.41	$18.71	1,832,340
Jan 25, 2010 – Jan 29, 2010	$18.42	$19.68	$18.33	$19.12	1,940,570
Feb 1, 2010 – Feb 5, 2010	$19.12	$19.15	$17.29	$17.47	2,519,200
Feb 8, 2010 – Feb 12, 2010	$17.56	$18.61	$17.44	$18.00	2,270,160
Feb 15, 2010 – Feb 19, 2010	$17.98	$19.04	$17.48	$18.87	1,875,380
Feb 22, 2010 – Feb 26, 2010	$18.81	$18.98	$17.19	$17.94	1,568,820
Mar 1, 2010 – Mar 5, 2010	$18.15	$19.37	$18.11	$19.32	1,902,430
Mar 8, 2010 – Mar 12, 2010	$19.40	$19.71	$18.66	$19.68	1,236,860
Mar 15, 2010 – Mar 19, 2010	$19.71	$20.34	$19.39	$20.24	1,532,480
Mar 22, 2010 – Mar 26, 2010	$20.22	$20.99	$19.75	$20.89	1,111,720
Mar 29, 2010 – Apr 1, 2010	$20.92	$21.00	$20.05	$20.64	1,101,050
Apr 5, 2010 – Apr 9, 2010	$20.75	$20.82	$20.05	$20.29	1,038,150
Apr 12, 2010 – Apr 16, 2010	$20.40	$21.86	$20.37	$21.57	2,001,980
Apr 19, 2010 – Apr 23, 2010	$21.34	$22.77	$21.11	$22.64	2,181,870
Apr 26, 2010 – Apr 30, 2010	$22.76	$23.07	$21.59	$21.92	1,658,450
May 3, 2010 – May 7, 2010	$21.95	$22.94	$19.62	$19.76	2,873,370
May 10, 2010 – May 14, 2010	$20.37	$22.30	$20.35	$20.95	2,004,010
May 17, 2010 – May 21, 2010	$20.87	$21.50	$18.75	$19.26	2,387,020
May 24, 2010 – May 28, 2010	$19.44	$20.16	$18.66	$20.02	1,723,650
May 31, 2010 – Jun 4, 2010	$20.08	$21.23	$19.61	$20.57	1,717,740
Jun 7, 2010 – Jun 11, 2010	$20.44	$21.32	$19.98	$20.99	1,274,750
Jun 14, 2010 – Jun 18, 2010	$21.32	$21.32	$20.47	$20.60	1,362,590
Jun 21, 2010 – Jun 25, 2010	$20.83	$20.95	$19.83	$19.97	1,397,240
Jun 28, 2010 – Jul 2, 2010	$20.00	$20.25	$18.51	$18.66	1,427,500
Jul 5, 2010 – Jul 9, 2010	$18.80	$19.35	$18.55	$19.10	839,700
Jul 12, 2010 – Jul 16, 2010	$19.01	$20.09	$18.86	$19.37	1,860,580
Jul 19, 2010 – Jul 23, 2010	$19.44	$20.64	$18.98	$20.52	997,820
Jul 26, 2010 – Jul 30, 2010	$20.72	$20.84	$18.89	$19.52	2,689,100
Aug 2, 2010 – Aug 6, 2010	$19.52	$20.67	$19.52	$20.13	1,506,370
Aug 9, 2010 – Aug 13, 2010	$20.20	$20.33	$18.37	$18.76	1,181,600
Aug 16, 2010 – Aug 20, 2010	$18.88	$19.58	$18.57	$18.57	1,165,200
Aug 23, 2010 – Aug 27, 2010	$18.57	$18.83	$18.18	$18.63	970,090
Aug 30, 2010 – Sep 3, 2010	$18.91	$19.48	$17.95	$19.30	1,157,620
Sep 6, 2010 – Sep 10, 2010	$19.32	$19.60	$18.92	$19.30	535,230
Sep 13, 2010 – Sep 17, 2010	$19.50	$20.23	$19.40	$19.46	1,250,650
Sep 20, 2010 – Sep 24, 2010	$19.54	$21.73	$19.52	$21.65	2,360,140
Sep 27, 2010 – Oct 1, 2010	$21.59	$21.72	$20.68	$20.94	1,490,540
Oct 4, 2010 – Oct 8, 2010	$20.94	$22.59	$20.94	$22.20	2,350,470
Oct 11, 2010 – Oct 15, 2010	$22.38	$22.95	$22.15	$22.60	1,926,920
Oct 18, 2010 – Oct 22, 2010	$23.16	$23.25	$21.14	$21.89	2,216,840
Oct 25, 2010 – Oct 29, 2010	$21.06	$22.37	$20.47	$20.80	1,976,660
Nov 1, 2010 – Nov 5, 2010	$21.03	$21.53	$20.37	$21.40	1,721,630
Nov 8, 2010 – Nov 12, 2010	$21.41	$22.21	$21.10	$21.69	1,819,210
Nov 15, 2010 – Nov 19, 2010	$21.46	$21.59	$20.66	$21.05	1,055,170
Nov 22, 2010 – Nov 26, 2010	$21.17	$21.28	$19.75	$20.32	1,629,550
Nov 29, 2010 – Dec 3, 2010	$20.46	$20.82	$19.81	$20.43	1,414,560
Dec 6, 2010 – Dec 10, 2010	$20.52	$21.68	$20.20	$21.07	1,143,430
Dec 13, 2010 – Dec 17, 2010	$21.03	$21.45	$20.81	$21.35	753,410
Dec 20, 2010 – Dec 23, 2010	$21.29	$21.98	$20.92	$21.42	1,066,770
Dec 27, 2010 – Dec 30, 2010	$21.58	$21.66	$20.81	$21.59	336,150
Jan 3, 2011 – Jan 7, 2011	$21.89	$22.23	$20.42	$20.58	1,059,730
Jan 10, 2011 – Jan 14, 2011	$20.12	$20.68	$19.85	$20.16	2,254,070
Jan 17, 2011 – Jan 21, 2011	$20.10	$20.50	$19.07	$19.44	1,287,240
Jan 24, 2011 – Jan 28, 2011	$19.41	$20.07	$19.36	$19.76	1,157,180
Jan 31, 2011 – Feb 4, 2011	$19.74	$20.11	$19.38	$19.67	1,517,780
Feb 7, 2011 – Feb 11, 2011	$19.71	$20.02	$19.23	$19.40	2,057,210
Feb 14, 2011 – Feb 18, 2011	$19.50	$19.64	$18.37	$18.63	4,242,070
Feb 21, 2011 – Feb 25, 2011	$18.67	$18.90	$18.06	$18.60	2,723,150
Feb 28, 2011 – Mar 4, 2011	$18.63	$19.09	$18.31	$18.64	2,352,700
Mar 7, 2011 – Mar 11, 2011	$18.71	$19.10	$18.17	$18.23	1,922,550
Mar 14, 2011 – Mar 18, 2011	$17.60	$18.33	$17.05	$17.54	2,954,780
Mar 21, 2011 – Mar 25, 2011	$17.82	$18.52	$17.59	$18.28	1,569,100
Mar 28, 2011 – Apr 1, 2011	$18.18	$18.52	$17.83	$18.02	1,377,430
Apr 4, 2011 – Apr 8, 2011	$18.02	$18.20	$17.89	$18.06	1,730,450
Apr 11, 2011 – Apr 15, 2011	$17.97	$18.03	$17.09	$17.79	2,464,960
Apr 18, 2011 – Apr 21, 2011	$17.92	$18.64	$17.14	$18.33	1,738,190
Apr 25, 2011 – Apr 29, 2011	$19.06	$19.94	$18.70	$19.77	3,069,260
May 2, 2011 – May 6, 2011	$19.95	$19.95	$19.08	$19.56	2,303,880
May 9, 2011 – May 13, 2011	$19.54	$20.19	$19.37	$19.91	2,409,330
May 16, 2011 – May 20, 2011	$19.76	$20.19	$19.04	$19.51	3,969,860
May 23, 2011 – May 27, 2011	$19.31	$19.32	$18.81	$18.99	2,789,050
May 30, 2011 – Jun 3, 2011	$18.98	$20.01	$18.80	$18.98	7,146,180
Jun 6, 2011 – Jun 10, 2011	$18.95	$19.20	$18.08	$18.13	2,823,980
Jun 13, 2011 – Jun 17, 2011	$18.10	$18.49	$17.57	$17.99	2,323,010
Jun 20, 2011 – Jun 24, 2011	$17.91	$18.38	$17.65	$18.02	1,722,400
Jun 27, 2011 – Jul 1, 2011	$18.03	$19.48	$17.85	$19.38	1,738,310
Jul 4, 2011 – Jul 8, 2011	$19.32	$19.63	$19.23	$19.39	1,639,390
Jul 11, 2011 – Jul 15, 2011	$19.29	$19.51	$18.33	$19.38	1,571,270
Jul 18, 2011 – Jul 22, 2011	$19.28	$19.80	$18.84	$19.44	1,888,040
Jul 25, 2011 – Jul 29, 2011	$19.28	$19.64	$18.50	$18.85	1,662,550
Aug 1, 2011 – Aug 5, 2011	$19.07	$19.61	$17.76	$18.23	3,079,620
Aug 8, 2011 – Aug 12, 2011	$18.00	$20.08	$16.60	$19.89	3,823,150
Aug 15, 2011 – Aug 19, 2011	$19.93	$20.33	$18.21	$18.67	2,448,130
Aug 22, 2011 – Aug 26, 2011	$18.63	$20.32	$18.53	$20.12	2,553,320
Aug 29, 2011 – Sep 2, 2011	$20.27	$21.43	$20.27	$20.98	2,499,450
Sep 5, 2011 – Sep 9, 2011	$20.74	$21.96	$20.52	$21.90	3,362,350
Sep 12, 2011 – Sep 16, 2011	$21.44	$22.38	$20.85	$22.16	3,675,520
Sep 19, 2011 – Sep 23, 2011	$22.07	$22.48	$20.21	$20.82	2,630,970
Sep 26, 2011 – Sep 30, 2011	$20.82	$21.75	$19.19	$19.31	2,980,860
Oct 3, 2011 – Oct 7, 2011	$18.93	$19.49	$17.98	$19.33	2,721,700
Oct 10, 2011 – Oct 14, 2011	$19.45	$20.41	$19.14	$19.91	2,720,540
Oct 17, 2011 – Oct 21, 2011	$20.01	$20.64	$19.33	$20.38	1,819,070
Oct 24, 2011 – Oct 28, 2011	$20.64	$20.98	$19.85	$20.67	1,812,980
Oct 31, 2011 – Nov 4, 2011	$20.48	$20.71	$19.52	$20.65	1,844,950
Nov 7, 2011 – Nov 11, 2011	$20.53	$20.79	$19.90	$20.68	1,000,470
Nov 14, 2011 – Nov 18, 2011	$20.82	$20.86	$19.37	$19.54	1,116,640
Nov 21, 2011 – Nov 25, 2011	$19.43	$19.44	$18.54	$19.12	1,142,770
Nov 28, 2011 – Dec 2, 2011	$19.36	$20.64	$19.23	$20.27	982,620
Dec 5, 2011 – Dec 9, 2011	$20.26	$20.29	$19.33	$19.68	807,640
Dec 12, 2011 – Dec 16, 2011	$19.58	$19.68	$18.92	$19.24	996,590
Dec 19, 2011 – Dec 23, 2011	$19.06	$19.79	$18.92	$19.71	647,430
Dec 26, 2011 – Dec 30, 2011	$19.57	$19.87	$19.21	$19.77	243,060
Jan 2, 2012 – Jan 6, 2012	$19.44	$20.16	$19.44	$20.05	492,910
Jan 9, 2012 – Jan 13, 2012	$20.06	$20.57	$19.35	$19.58	917,660
Jan 16, 2012 – Jan 20, 2012	$19.53	$20.17	$19.36	$20.01	775,460
Jan 23, 2012 – Jan 27, 2012	$19.99	$21.09	$19.93	$21.05	1,127,420
Jan 30, 2012 – Feb 3, 2012	$20.81	$21.87	$20.70	$21.87	1,183,690
Feb 6, 2012 – Feb 10, 2012	$21.77	$21.88	$21.27	$21.37	1,094,130
Feb 13, 2012 – Feb 17, 2012	$21.54	$23.44	$21.07	$23.44	2,147,520
Feb 20, 2012 – Feb 24, 2012	$23.40	$23.51	$22.46	$22.58	1,802,110
Feb 27, 2012 – Mar 2, 2012	$22.52	$23.05	$22.28	$22.84	1,031,730
Mar 5, 2012 – Mar 9, 2012	$22.61	$22.87	$21.70	$22.79	896,150
Mar 12, 2012 – Mar 16, 2012	$22.74	$23.50	$22.67	$23.35	1,415,370
Mar 19, 2012 – Mar 23, 2012	$23.32	$23.50	$23.06	$23.24	1,066,210
Mar 26, 2012 – Mar 30, 2012	$23.18	$24.24	$23.13	$23.53	855,200
Apr 2, 2012 – Apr 5, 2012	$23.52	$24.33	$23.22	$23.48	1,005,650
Apr 9, 2012 – Apr 13, 2012	$23.32	$23.73	$23.21	$23.27	601,670
Apr 16, 2012 – Apr 20, 2012	$23.28	$24.14	$23.26	$23.48	753,180
Apr 23, 2012 – Apr 27, 2012	$23.59	$24.05	$23.11	$23.58	2,173,960
Apr 30, 2012 – May 4, 2012	$23.67	$23.94	$23.19	$23.28	970,070
May 7, 2012 – May 11, 2012	$23.19	$23.59	$23.01	$23.46	1,175,110
May 14, 2012 – May 18, 2012	$23.27	$23.55	$22.29	$22.35	1,221,020
May 21, 2012 – May 25, 2012	$22.27	$22.69	$21.50	$21.65	1,024,930
May 28, 2012 – Jun 1, 2012	$21.81	$22.34	$20.69	$20.78	921,910
Jun 4, 2012 – Jun 8, 2012	$20.77	$21.73	$20.33	$21.40	965,820
Jun 11, 2012 – Jun 15, 2012	$21.73	$21.94	$20.53	$20.81	918,060
Jun 18, 2012 – Jun 22, 2012	$21.18	$21.78	$20.89	$21.09	803,440
Jun 25, 2012 – Jun 29, 2012	$20.89	$21.06	$20.04	$20.16	745,430
Jul 2, 2012 – Jul 6, 2012	$20.22	$20.43	$19.80	$19.84	1,084,040
Jul 9, 2012 – Jul 13, 2012	$19.95	$19.95	$19.13	$19.68	822,630
Jul 16, 2012 – Jul 20, 2012	$19.69	$20.19	$18.51	$19.26	1,510,940
Jul 23, 2012 – Jul 27, 2012	$19.19	$20.56	$18.53	$20.12	1,597,590
Jul 30, 2012 – Aug 3, 2012	$20.09	$20.40	$19.66	$20.07	803,290
Aug 6, 2012 – Aug 10, 2012	$20.07	$20.59	$20.04	$20.49	572,870
Aug 13, 2012 – Aug 17, 2012	$20.52	$20.91	$20.25	$20.84	464,380
Aug 20, 2012 – Aug 24, 2012	$20.81	$21.12	$20.04	$20.23	472,680
Aug 27, 2012 – Aug 31, 2012	$20.03	$20.78	$19.90	$20.47	385,580
Sep 3, 2012 – Sep 7, 2012	$20.55	$21.53	$20.02	$20.91	582,810
Sep 10, 2012 – Sep 14, 2012	$20.94	$21.05	$20.00	$20.46	549,560
Sep 17, 2012 – Sep 21, 2012	$20.42	$20.55	$19.40	$19.44	940,760
Sep 24, 2012 – Sep 28, 2012	$19.40	$19.56	$18.99	$18.99	698,860
Oct 1, 2012 – Oct 5, 2012	$19.04	$19.45	$18.98	$19.26	715,850
Oct 8, 2012 – Oct 12, 2012	$19.15	$20.13	$18.79	$19.82	1,075,080
Oct 15, 2012 – Oct 19, 2012	$19.81	$20.22	$19.67	$19.89	518,680
Oct 22, 2012 – Oct 26, 2012	$19.78	$20.01	$18.74	$19.61	870,080
Oct 29, 2012 – Nov 2, 2012	$19.45	$20.22	$19.31	$20.12	417,700
Nov 5, 2012 – Nov 9, 2012	$20.06	$20.15	$19.29	$19.30	362,300
Nov 12, 2012 – Nov 16, 2012	$19.35	$19.59	$18.83	$18.83	496,110
Nov 19, 2012 – Nov 23, 2012	$19.03	$19.87	$19.02	$19.83	332,280
Nov 26, 2012 – Nov 30, 2012	$19.83	$20.10	$19.49	$19.80	414,100
Dec 3, 2012 – Dec 7, 2012	$19.78	$20.04	$19.64	$19.79	462,570
Dec 10, 2012 – Dec 14, 2012	$19.80	$20.09	$19.46	$19.76	578,920
Dec 17, 2012 – Dec 21, 2012	$19.78	$20.32	$19.52	$19.95	798,010
Dec 24, 2012 – Dec 28, 2012	$19.87	$20.05	$19.73	$19.90	130,030
Dec 31, 2012 – Jan 4, 2013	$20.10	$20.63	$20.00	$20.44	307,680
Jan 7, 2013 – Jan 11, 2013	$20.41	$20.74	$20.14	$20.23	423,050
Jan 14, 2013 – Jan 18, 2013	$20.40	$21.81	$20.00	$21.33	534,200
Jan 21, 2013 – Jan 25, 2013	$21.24	$21.27	$20.74	$21.06	544,520
Jan 28, 2013 – Feb 1, 2013	$20.99	$21.02	$20.42	$20.76	428,440
Feb 4, 2013 – Feb 8, 2013	$20.71	$20.74	$20.00	$20.30	344,770
Feb 11, 2013 – Feb 15, 2013	$20.45	$20.96	$19.53	$20.72	814,280
Feb 18, 2013 – Feb 22, 2013	$20.76	$20.84	$20.05	$20.38	550,170
Feb 25, 2013 – Mar 1, 2013	$20.41	$21.02	$20.13	$20.93	539,430
Mar 4, 2013 – Mar 8, 2013	$20.92	$21.49	$20.40	$20.97	565,470
Mar 11, 2013 – Mar 15, 2013	$21.01	$21.86	$20.65	$21.86	807,330
Mar 18, 2013 – Mar 22, 2013	$21.44	$22.08	$21.31	$21.61	575,900
Mar 25, 2013 – Mar 28, 2013	$21.70	$22.04	$21.42	$21.55	406,170
Apr 1, 2013 – Apr 5, 2013	$21.44	$21.69	$20.40	$20.53	338,740
Apr 8, 2013 – Apr 12, 2013	$20.63	$21.00	$20.11	$20.75	401,730
Apr 15, 2013 – Apr 19, 2013	$20.77	$20.80	$19.94	$20.18	682,680
Apr 22, 2013 – Apr 26, 2013	$20.25	$20.75	$20.17	$20.39	375,230
Apr 29, 2013 – May 3, 2013	$20.36	$21.24	$20.31	$21.04	287,880
May 6, 2013 – May 10, 2013	$21.19	$21.45	$20.77	$21.36	320,540
May 13, 2013 – May 17, 2013	$21.20	$21.26	$19.92	$20.32	971,780
May 20, 2013 – May 24, 2013	$20.35	$20.60	$19.71	$19.71	516,790
May 27, 2013 – May 31, 2013	$19.88	$20.40	$19.52	$19.80	397,950
Jun 3, 2013 – Jun 7, 2013	$19.84	$19.86	$19.20	$19.67	448,950
Jun 10, 2013 – Jun 14, 2013	$19.64	$19.91	$18.90	$19.56	468,740
Jun 17, 2013 – Jun 21, 2013	$19.64	$20.31	$19.12	$19.12	520,080
Jun 24, 2013 – Jun 28, 2013	$19.20	$19.51	$18.89	$19.18	450,310
Jul 1, 2013 – Jul 5, 2013	$19.25	$19.78	$18.94	$19.66	547,570
Jul 8, 2013 – Jul 12, 2013	$19.76	$20.14	$19.09	$19.44	394,030
Jul 15, 2013 – Jul 19, 2013	$19.48	$19.74	$19.34	$19.49	238,100
Jul 22, 2013 – Jul 26, 2013	$19.53	$19.67	$18.47	$18.58	613,410
Jul 29, 2013 – Aug 2, 2013	$18.63	$19.13	$18.21	$18.96	355,860
Aug 5, 2013 – Aug 9, 2013	$19.10	$20.16	$19.07	$19.54	510,870
Aug 12, 2013 – Aug 16, 2013	$19.56	$20.52	$19.48	$20.49	386,110
Aug 19, 2013 – Aug 23, 2013	$20.40	$20.50	$19.84	$20.22	279,970
Aug 26, 2013 – Aug 30, 2013	$20.25	$20.26	$19.03	$19.08	556,830
Sep 2, 2013 – Sep 6, 2013	$19.18	$19.45	$19.05	$19.35	541,050
Sep 9, 2013 – Sep 13, 2013	$19.38	$20.04	$19.34	$19.44	366,180
Sep 16, 2013 – Sep 20, 2013	$19.51	$19.69	$19.11	$19.69	1,206,150
Sep 23, 2013 – Sep 27, 2013	$19.55	$20.22	$19.16	$19.92	761,550
Sep 30, 2013 – Oct 4, 2013	$19.78	$19.98	$19.58	$19.85	516,410
Oct 7, 2013 – Oct 11, 2013	$19.84	$20.23	$19.52	$20.09	436,240
Oct 14, 2013 – Oct 18, 2013	$20.04	$20.31	$19.64	$19.94	613,260
Oct 21, 2013 – Oct 25, 2013	$19.82	$19.95	$19.23	$19.53	598,760
Oct 28, 2013 – Nov 1, 2013	$19.48	$19.74	$19.21	$19.56	423,470
Nov 4, 2013 – Nov 8, 2013	$19.58	$20.37	$19.16	$19.57	670,100
Nov 11, 2013 – Nov 15, 2013	$19.43	$20.68	$19.07	$19.67	809,130
Nov 18, 2013 – Nov 22, 2013	$19.65	$20.48	$19.49	$20.11	829,220
Nov 25, 2013 – Nov 29, 2013	$20.12	$20.81	$20.06	$20.81	428,900
Dec 2, 2013 – Dec 6, 2013	$20.84	$21.28	$20.53	$20.65	777,790
Dec 9, 2013 – Dec 13, 2013	$20.67	$20.74	$20.04	$20.06	488,590
Dec 16, 2013 – Dec 20, 2013	$19.91	$21.51	$19.91	$20.91	1,231,090
Dec 23, 2013 – Dec 27, 2013	$20.93	$21.04	$20.63	$20.86	95,560
Dec 30, 2013 – Jan 3, 2014	$20.80	$20.93	$20.32	$20.59	138,430
Jan 6, 2014 – Jan 10, 2014	$20.23	$20.39	$19.85	$20.09	388,630
Jan 13, 2014 – Jan 17, 2014	$20.20	$20.20	$19.46	$19.92	364,630
Jan 20, 2014 – Jan 24, 2014	$19.92	$20.58	$19.92	$20.07	443,750
Jan 27, 2014 – Jan 31, 2014	$20.14	$20.31	$18.55	$18.71	805,640
Feb 3, 2014 – Feb 7, 2014	$18.71	$18.81	$18.04	$18.68	579,140
Feb 10, 2014 – Feb 14, 2014	$18.72	$19.08	$18.27	$18.94	312,500
Feb 17, 2014 – Feb 21, 2014	$18.81	$19.06	$17.67	$18.36	915,370
Feb 24, 2014 – Feb 28, 2014	$18.32	$18.62	$18.18	$18.21	518,920
Mar 3, 2014 – Mar 7, 2014	$18.10	$18.43	$17.74	$18.10	561,340
Mar 10, 2014 – Mar 14, 2014	$17.88	$18.07	$17.31	$17.38	368,110
Mar 17, 2014 – Mar 21, 2014	$17.45	$18.08	$17.31	$17.46	420,650
Mar 24, 2014 – Mar 28, 2014	$17.43	$17.93	$17.11	$17.83	385,150
Mar 31, 2014 – Apr 4, 2014	$17.96	$18.45	$17.90	$18.25	288,570
Apr 7, 2014 – Apr 11, 2014	$18.16	$18.76	$17.98	$18.38	327,750
Apr 14, 2014 – Apr 17, 2014	$18.36	$18.89	$18.18	$18.33	281,940
Apr 21, 2014 – Apr 25, 2014	$18.43	$18.67	$18.34	$18.59	157,210
Apr 28, 2014 – May 2, 2014	$18.68	$19.22	$18.50	$19.10	259,410
May 5, 2014 – May 9, 2014	$19.25	$19.31	$18.47	$19.24	298,780
May 12, 2014 – May 16, 2014	$19.13	$19.35	$18.68	$19.03	299,270
May 19, 2014 – May 23, 2014	$19.06	$19.06	$18.52	$18.61	309,350
May 26, 2014 – May 30, 2014	$18.75	$19.15	$18.67	$19.03	129,560
Jun 2, 2014 – Jun 6, 2014	$19.10	$19.12	$18.45	$18.52	209,800
Jun 9, 2014 – Jun 13, 2014	$18.61	$18.92	$18.47	$18.53	222,610
Jun 16, 2014 – Jun 20, 2014	$18.63	$18.85	$18.47	$18.63	271,160
Jun 23, 2014 – Jun 27, 2014	$18.50	$18.65	$18.30	$18.57	170,360
Jun 30, 2014 – Jul 4, 2014	$18.53	$18.82	$18.32	$18.68	185,590
Jul 7, 2014 – Jul 11, 2014	$18.62	$18.65	$18.10	$18.14	107,160
Jul 14, 2014 – Jul 18, 2014	$18.04	$18.39	$18.04	$18.25	167,580
Jul 21, 2014 – Jul 25, 2014	$18.17	$18.41	$18.00	$18.04	204,270
Jul 28, 2014 – Aug 1, 2014	$17.96	$18.20	$16.27	$16.47	495,730
Aug 4, 2014 – Aug 8, 2014	$16.64	$17.07	$16.62	$16.82	271,650
Aug 11, 2014 – Aug 15, 2014	$16.93	$17.11	$16.70	$16.84	243,990
Aug 18, 2014 – Aug 22, 2014	$16.99	$17.29	$16.77	$16.91	243,000
Aug 25, 2014 – Aug 29, 2014	$17.06	$17.08	$16.63	$16.80	287,650
Sep 1, 2014 – Sep 5, 2014	$16.80	$17.25	$16.71	$16.99	235,040
Sep 8, 2014 – Sep 12, 2014	$16.96	$17.19	$16.73	$16.77	155,020
Sep 15, 2014 – Sep 19, 2014	$16.80	$17.40	$16.68	$16.97	256,850
Sep 22, 2014 – Sep 26, 2014	$16.96	$17.31	$16.58	$16.71	224,550
Sep 29, 2014 – Oct 2, 2014	$16.63	$16.63	$15.65	$15.66	212,250
Oct 6, 2014 – Oct 10, 2014	$15.79	$15.79	$14.03	$14.09	352,240
Oct 13, 2014 – Oct 17, 2014	$14.04	$14.50	$13.73	$14.16	370,900
Oct 20, 2014 – Oct 24, 2014	$14.18	$15.29	$13.82	$14.95	532,730
Oct 27, 2014 – Oct 31, 2014	$15.05	$15.05	$14.49	$14.88	547,920
Nov 3, 2014 – Nov 7, 2014	$14.85	$17.36	$14.78	$16.43	1,418,810
Nov 10, 2014 – Nov 14, 2014	$16.32	$16.72	$15.83	$16.10	432,560
Nov 17, 2014 – Nov 21, 2014	$16.10	$16.72	$16.02	$16.58	258,770
Nov 24, 2014 – Nov 28, 2014	$16.89	$16.89	$16.07	$16.36	324,640
Dec 1, 2014 – Dec 5, 2014	$16.46	$16.70	$15.89	$16.03	264,220
Dec 8, 2014 – Dec 12, 2014	$16.00	$16.04	$14.81	$14.95	254,080
Dec 15, 2014 – Dec 19, 2014	$14.94	$15.84	$14.53	$14.97	576,480
Dec 22, 2014 – Dec 23, 2014	$14.93	$15.58	$14.93	$15.43	104,720
Dec 29, 2014 – Jan 2, 2015	$15.60	$15.60	$15.11	$15.46	123,950
Jan 5, 2015 – Jan 9, 2015	$15.51	$15.52	$14.72	$15.16	298,650
Jan 12, 2015 – Jan 16, 2015	$15.08	$15.32	$14.54	$14.83	268,420
Jan 19, 2015 – Jan 23, 2015	$14.97	$15.55	$14.89	$15.30	256,670
Jan 26, 2015 – Jan 30, 2015	$14.67	$15.53	$14.64	$15.01	289,700
Feb 2, 2015 – Feb 6, 2015	$15.06	$16.22	$14.67	$15.69	361,210
Feb 9, 2015 – Feb 13, 2015	$15.74	$16.03	$15.29	$15.91	361,440
Feb 16, 2015 – Feb 20, 2015	$15.94	$16.27	$14.87	$15.43	801,230
Feb 23, 2015 – Feb 27, 2015	$15.65	$15.78	$15.29	$15.36	465,910
Mar 2, 2015 – Mar 6, 2015	$15.37	$15.65	$14.90	$15.42	427,750
Mar 9, 2015 – Mar 13, 2015	$15.47	$15.69	$15.13	$15.50	342,650
Mar 16, 2015 – Mar 20, 2015	$15.61	$15.97	$15.26	$15.90	513,610
Mar 23, 2015 – Mar 27, 2015	$15.89	$15.93	$15.07	$15.17	399,580
Mar 30, 2015 – Apr 2, 2015	$15.32	$15.59	$15.04	$15.59	175,700
Apr 6, 2015 – Apr 10, 2015	$15.36	$16.54	$15.29	$16.54	368,330
Apr 13, 2015 – Apr 17, 2015	$16.54	$17.54	$16.38	$16.99	702,630
Apr 20, 2015 – Apr 24, 2015	$16.85	$17.92	$16.69	$17.51	520,240
Apr 27, 2015 – Apr 30, 2015	$17.30	$17.51	$15.98	$16.17	464,790
May 4, 2015 – May 8, 2015	$16.20	$16.57	$14.09	$14.26	1,031,790
May 11, 2015 – May 15, 2015	$14.46	$14.46	$13.82	$13.93	590,230
May 18, 2015 – May 22, 2015	$14.04	$14.66	$13.70	$13.74	555,260
May 25, 2015 – May 29, 2015	$13.99	$13.99	$12.96	$13.00	475,090
Jun 1, 2015 – Jun 5, 2015	$13.14	$13.59	$12.80	$12.96	732,040
Jun 8, 2015 – Jun 12, 2015	$13.07	$13.51	$12.57	$13.23	717,340
Jun 15, 2015 – Jun 19, 2015	$13.28	$13.32	$12.64	$12.68	653,990
Jun 22, 2015 – Jun 26, 2015	$13.02	$13.10	$12.57	$13.06	550,160
Jun 29, 2015 – Jul 3, 2015	$12.72	$13.56	$12.70	$13.49	671,760
Jul 6, 2015 – Jul 10, 2015	$13.47	$14.09	$13.19	$14.05	714,690
Jul 13, 2015 – Jul 17, 2015	$14.09	$14.19	$13.74	$14.09	513,870
Jul 20, 2015 – Jul 24, 2015	$14.09	$14.67	$13.60	$14.40	717,140
Jul 27, 2015 – Jul 31, 2015	$14.28	$15.44	$14.28	$15.40	601,960
Aug 3, 2015 – Aug 7, 2015	$15.64	$16.00	$15.26	$15.77	550,920
Aug 10, 2015 – Aug 14, 2015	$15.78	$16.29	$15.49	$16.08	526,360
Aug 17, 2015 – Aug 21, 2015	$16.28	$16.32	$14.74	$15.71	576,290
Aug 24, 2015 – Aug 28, 2015	$15.07	$16.02	$14.99	$15.63	772,910
Aug 31, 2015 – Sep 4, 2015	$15.50	$16.39	$15.37	$15.69	508,790
Sep 7, 2015 – Sep 11, 2015	$15.84	$16.18	$15.25	$15.47	353,250
Sep 14, 2015 – Sep 18, 2015	$15.39	$16.69	$15.39	$16.18	751,990
Sep 21, 2015 – Sep 25, 2015	$15.97	$16.39	$15.46	$15.77	416,680
Sep 28, 2015 – Oct 2, 2015	$15.75	$16.66	$15.30	$16.20	301,270
Oct 5, 2015 – Oct 9, 2015	$16.40	$17.31	$16.34	$17.25	455,720
Oct 12, 2015 – Oct 16, 2015	$17.21	$17.30	$16.49	$16.94	229,040
Oct 19, 2015 – Oct 23, 2015	$16.76	$17.54	$16.76	$17.51	250,630
Oct 26, 2015 – Oct 30, 2015	$17.51	$18.24	$17.33	$18.16	243,180
Nov 2, 2015 – Nov 6, 2015	$18.18	$19.55	$17.88	$18.98	538,930
Nov 9, 2015 – Nov 13, 2015	$18.88	$19.03	$17.96	$18.13	396,360
Nov 16, 2015 – Nov 20, 2015	$18.04	$18.64	$17.66	$18.48	254,580
Nov 23, 2015 – Nov 27, 2015	$18.59	$18.59	$17.74	$17.77	219,870
Nov 30, 2015 – Dec 4, 2015	$17.62	$18.70	$17.62	$18.04	297,750
Dec 7, 2015 – Dec 11, 2015	$18.07	$18.51	$17.57	$17.82	244,240
Dec 14, 2015 – Dec 18, 2015	$17.83	$18.06	$17.12	$17.12	285,530
Dec 21, 2015 – Dec 25, 2015	$17.08	$18.02	$16.70	$18.02	855,836
Dec 28, 2015 – Dec 30, 2015	$17.57	$18.15	$17.35	$17.71	75,800
Jan 4, 2016 – Jan 8, 2016	$17.48	$17.80	$16.29	$16.33	185,090
Jan 11, 2016 – Jan 15, 2016	$16.29	$17.64	$16.15	$16.36	182,330
Jan 18, 2016 – Jan 22, 2016	$16.19	$16.78	$15.60	$16.36	210,000
Jan 25, 2016 – Jan 29, 2016	$16.42	$16.90	$16.28	$16.60	123,960
Feb 1, 2016 – Feb 5, 2016	$16.76	$16.79	$16.01	$16.20	184,450
Feb 8, 2016 – Feb 12, 2016	$16.23	$16.26	$14.89	$15.01	221,650
Feb 15, 2016 – Feb 19, 2016	$15.03	$17.48	$15.03	$17.41	270,480
Feb 22, 2016 – Feb 26, 2016	$17.62	$17.92	$16.90	$17.57	240,120
Feb 29, 2016 – Mar 4, 2016	$17.39	$17.97	$17.39	$17.54	183,060
Mar 7, 2016 – Mar 11, 2016	$17.55	$17.58	$16.87	$17.36	86,530
Mar 14, 2016 – Mar 18, 2016	$17.35	$17.51	$16.52	$16.67	180,040
Mar 21, 2016 – Mar 24, 2016	$16.73	$17.37	$16.69	$17.13	74,820
Mar 28, 2016 – Apr 1, 2016	$17.22	$17.36	$16.98	$17.28	64,930
Apr 4, 2016 – Apr 8, 2016	$17.04	$17.35	$16.97	$17.30	130,480
Apr 11, 2016 – Apr 15, 2016	$17.32	$17.37	$16.89	$16.93	123,270
Apr 18, 2016 – Apr 22, 2016	$16.72	$17.84	$16.72	$17.39	162,650
Apr 25, 2016 – Apr 29, 2016	$17.30	$18.46	$17.30	$17.74	154,380
May 2, 2016 – May 6, 2016	$17.83	$17.83	$17.62	$17.75	148,070
May 9, 2016 – May 13, 2016	$17.80	$18.50	$17.42	$18.11	203,520
May 16, 2016 – May 20, 2016	$17.95	$18.39	$17.56	$18.33	83,990
May 23, 2016 – May 27, 2016	$18.09	$19.31	$18.09	$19.06	138,410
May 30, 2016 – Jun 3, 2016	$18.91	$19.30	$18.50	$19.02	118,910
Jun 6, 2016 – Jun 10, 2016	$18.93	$19.23	$18.61	$18.74	145,190
Jun 13, 2016 – Jun 17, 2016	$18.59	$19.40	$17.96	$18.21	231,960
Jun 20, 2016 – Jun 24, 2016	$18.39	$18.96	$16.62	$17.54	171,170
Jun 27, 2016 – Jul 1, 2016	$17.28	$18.23	$17.28	$18.16	170,050
Jul 4, 2016 – Jul 8, 2016	$18.02	$18.27	$17.61	$18.06	222,720
Jul 11, 2016 – Jul 15, 2016	$18.11	$19.18	$18.11	$19.12	163,120
Jul 18, 2016 – Jul 22, 2016	$18.74	$20.08	$18.74	$19.90	188,100
Jul 25, 2016 – Jul 29, 2016	$19.62	$20.21	$19.55	$19.93	242,960
Aug 1, 2016 – Aug 5, 2016	$19.49	$19.94	$19.49	$19.91	150,630
Aug 8, 2016 – Aug 12, 2016	$19.97	$20.54	$19.72	$20.29	94,010
Aug 15, 2016 – Aug 19, 2016	$20.43	$20.56	$19.90	$20.30	112,080
Aug 22, 2016 – Aug 26, 2016	$20.43	$20.45	$19.85	$20.20	140,400
Aug 29, 2016 – Sep 2, 2016	$20.21	$20.32	$19.62	$19.94	133,630
Sep 5, 2016 – Sep 9, 2016	$19.85	$20.50	$19.81	$19.85	122,750
Sep 12, 2016 – Sep 16, 2016	$19.72	$22.09	$19.53	$21.96	232,160
Sep 19, 2016 – Sep 23, 2016	$22.11	$22.24	$21.59	$21.90	196,330
Sep 26, 2016 – Sep 30, 2016	$21.91	$21.91	$20.66	$21.29	128,400
Oct 3, 2016 – Oct 7, 2016	$21.22	$21.62	$21.02	$21.19	89,140
Oct 10, 2016 – Oct 14, 2016	$21.48	$21.88	$21.37	$21.82	137,680
Oct 17, 2016 – Oct 21, 2016	$21.90	$22.12	$20.77	$20.85	164,210
Oct 24, 2016 – Oct 28, 2016	$20.85	$21.08	$20.15	$20.37	162,460
Oct 31, 2016 – Nov 4, 2016	$20.23	$20.39	$19.55	$19.55	320,940
Nov 7, 2016 – Nov 11, 2016	$18.85	$20.37	$18.35	$20.33	219,210
Nov 14, 2016 – Nov 18, 2016	$20.53	$21.89	$20.44	$21.18	254,630
Nov 21, 2016 – Nov 25, 2016	$21.03	$21.82	$21.03	$21.25	137,670
Nov 28, 2016 – Dec 2, 2016	$21.28	$21.28	$20.59	$20.89	159,550
Dec 5, 2016 – Dec 9, 2016	$20.92	$21.33	$19.86	$20.98	161,690
Dec 12, 2016 – Dec 16, 2016	$20.92	$21.96	$20.92	$21.93	245,880
Dec 19, 2016 – Dec 23, 2016	$21.89	$22.26	$21.74	$21.90	167,580
Dec 26, 2016 – Dec 30, 2016	$21.90	$22.33	$21.90	$22.32	101,840
Jan 2, 2017 – Jan 6, 2017	$22.30	$22.61	$21.74	$21.90	151,310
Jan 9, 2017 – Jan 13, 2017	$21.82	$22.83	$21.54	$22.81	138,230
Jan 16, 2017 – Jan 20, 2017	$22.80	$23.85	$22.78	$23.75	311,250
Jan 23, 2017 – Jan 27, 2017	$24.31	$25.47	$24.14	$25.33	512,870
Jan 30, 2017 – Feb 3, 2017	$25.30	$25.84	$25.12	$25.43	276,390
Feb 6, 2017 – Feb 10, 2017	$25.70	$27.05	$24.41	$26.68	353,300
Feb 13, 2017 – Feb 17, 2017	$26.78	$27.84	$26.42	$26.80	418,110
Feb 20, 2017 – Feb 24, 2017	$26.71	$27.08	$25.96	$26.21	163,820
Feb 27, 2017 – Mar 3, 2017	$26.46	$26.67	$25.83	$26.14	227,390
Mar 6, 2017 – Mar 10, 2017	$26.06	$26.68	$25.90	$26.09	165,570
Mar 13, 2017 – Mar 17, 2017	$25.84	$26.45	$25.41	$26.43	254,430
Mar 20, 2017 – Mar 24, 2017	$26.37	$26.90	$26.01	$26.46	204,830
Mar 27, 2017 – Mar 31, 2017	$26.37	$26.62	$25.86	$26.16	163,160
Apr 3, 2017 – Apr 7, 2017	$26.06	$27.09	$25.79	$26.98	225,770
Apr 10, 2017 – Apr 13, 2017	$26.65	$31.47	$26.46	$31.09	615,690
Apr 17, 2017 – Apr 21, 2017	$30.95	$31.36	$30.37	$31.05	277,260
Apr 24, 2017 – Apr 28, 2017	$31.36	$33.06	$31.35	$32.11	481,160
May 1, 2017 – May 5, 2017	$32.94	$32.97	$32.10	$32.52	155,860
May 8, 2017 – May 12, 2017	$32.52	$33.60	$31.84	$32.94	314,720
May 15, 2017 – May 19, 2017	$32.98	$33.07	$31.18	$31.98	226,810
May 22, 2017 – May 26, 2017	$31.92	$32.62	$31.54	$32.14	161,870
May 29, 2017 – Jun 2, 2017	$32.19	$32.43	$30.92	$31.92	160,400
Jun 5, 2017 – Jun 9, 2017	$32.76	$32.76	$30.85	$31.35	825,443
Jun 12, 2017 – Jun 16, 2017	$31.16	$31.57	$30.43	$31.08	258,080
Jun 19, 2017 – Jun 23, 2017	$31.15	$31.71	$29.65	$30.21	330,380
Jun 26, 2017 – Jun 30, 2017	$30.22	$30.86	$29.57	$30.14	202,780
Jul 3, 2017 – Jul 7, 2017	$30.14	$31.22	$29.80	$30.48	163,830
Jul 10, 2017 – Jul 14, 2017	$30.55	$30.95	$29.92	$30.52	113,080
Jul 17, 2017 – Jul 21, 2017	$30.17	$32.81	$29.16	$29.58	823,900
Jul 24, 2017 – Jul 28, 2017	$29.56	$30.67	$29.23	$30.35	276,950
Jul 31, 2017 – Aug 4, 2017	$30.37	$32.17	$30.28	$31.64	323,930
Aug 7, 2017 – Aug 11, 2017	$31.54	$32.11	$30.77	$31.67	241,910
Aug 14, 2017 – Aug 18, 2017	$31.61	$32.36	$31.44	$31.67	212,880
Aug 21, 2017 – Aug 25, 2017	$31.85	$31.92	$30.51	$31.20	312,860
Aug 28, 2017 – Sep 1, 2017	$31.09	$31.68	$30.13	$31.18	197,100
Sep 4, 2017 – Sep 8, 2017	$31.16	$31.45	$30.65	$30.95	158,290
Sep 11, 2017 – Sep 15, 2017	$30.74	$31.27	$29.59	$29.59	535,060
Sep 18, 2017 – Sep 22, 2017	$29.39	$30.24	$28.62	$30.20	482,100
Sep 25, 2017 – Sep 29, 2017	$30.12	$30.20	$28.97	$29.50	294,740
Oct 2, 2017 – Oct 6, 2017	$29.51	$30.27	$29.13	$29.38	867,477
Oct 9, 2017 – Oct 13, 2017	$29.32	$30.38	$29.32	$30.01	279,530
Oct 16, 2017 – Oct 20, 2017	$29.91	$32.12	$29.91	$31.24	738,520
Oct 23, 2017 – Oct 27, 2017	$31.44	$34.49	$30.30	$34.18	860,530
Oct 30, 2017 – Nov 3, 2017	$34.36	$35.73	$33.95	$34.42	1,274,615
Nov 6, 2017 – Nov 10, 2017	$34.85	$35.46	$33.12	$33.60	780,380
Nov 13, 2017 – Nov 17, 2017	$33.77	$34.58	$33.13	$34.56	424,610
Nov 20, 2017 – Nov 24, 2017	$34.58	$34.92	$33.82	$33.91	316,330
Nov 27, 2017 – Dec 1, 2017	$33.72	$34.27	$33.11	$33.43	384,330
Dec 4, 2017 – Dec 8, 2017	$33.42	$34.09	$33.23	$33.42	281,710
Dec 11, 2017 – Dec 15, 2017	$33.42	$33.44	$32.10	$33.25	282,900
Dec 18, 2017 – Dec 22, 2017	$33.60	$34.11	$32.65	$32.87	387,160
Dec 25, 2017 – Dec 29, 2017	$33.06	$33.06	$32.22	$32.52	106,880
Jan 1, 2018 – Jan 5, 2018	$32.70	$32.88	$31.76	$32.57	186,000
Jan 8, 2018 – Jan 12, 2018	$32.52	$32.57	$25.58	$28.54	1,814,820
Jan 15, 2018 – Jan 19, 2018	$28.98	$30.29	$28.04	$29.12	1,014,320
Jan 22, 2018 – Jan 26, 2018	$29.12	$30.68	$28.89	$30.46	874,540
Jan 29, 2018 – Feb 2, 2018	$30.77	$30.77	$29.16	$29.25	686,800
Feb 5, 2018 – Feb 9, 2018	$29.12	$29.84	$27.41	$29.12	712,170
Feb 12, 2018 – Feb 16, 2018	$29.53	$30.42	$28.18	$30.24	875,270
Feb 19, 2018 – Feb 23, 2018	$30.46	$32.57	$29.88	$32.39	911,080
Feb 26, 2018 – Mar 2, 2018	$32.65	$32.65	$30.29	$30.33	1,084,480
Mar 5, 2018 – Mar 9, 2018	$30.46	$33.42	$30.46	$32.52	1,060,760
Mar 12, 2018 – Mar 16, 2018	$32.75	$35.43	$32.39	$35.03	1,135,750
Mar 19, 2018 – Mar 23, 2018	$35.08	$37.76	$34.23	$34.54	1,708,800
Mar 26, 2018 – Mar 29, 2018	$34.89	$36.15	$34.18	$35.52	631,020
Apr 2, 2018 – Apr 6, 2018	$35.35	$36.64	$34.85	$36.51	651,060
Apr 9, 2018 – Apr 13, 2018	$36.83	$39.63	$35.93	$39.40	1,465,710
Apr 16, 2018 – Apr 20, 2018	$38.98	$39.03	$36.95	$37.37	916,120
Apr 23, 2018 – Apr 27, 2018	$37.36	$39.17	$36.26	$37.18	1,385,720
Apr 30, 2018 – May 4, 2018	$37.14	$37.64	$35.43	$35.80	1,132,860
May 7, 2018 – May 11, 2018	$35.76	$39.08	$35.76	$38.20	3,279,990
May 14, 2018 – May 18, 2018	$38.05	$46.13	$37.04	$44.28	10,193,700
May 21, 2018 – May 25, 2018	$45.45	$45.76	$43.04	$45.44	3,608,370
May 28, 2018 – Jun 1, 2018	$45.86	$48.71	$44.10	$47.79	3,377,570
Jun 4, 2018 – Jun 8, 2018	$48.16	$49.73	$43.96	$45.62	3,440,860
Jun 11, 2018 – Jun 15, 2018	$45.90	$46.87	$44.42	$46.13	3,635,560
Jun 18, 2018 – Jun 22, 2018	$46.03	$46.31	$44.15	$45.21	2,329,370
Jun 25, 2018 – Jun 29, 2018	$45.72	$46.77	$41.98	$46.22	3,171,180
Jul 2, 2018 – Jul 6, 2018	$45.90	$46.60	$43.92	$44.65	2,156,650
Jul 9, 2018 – Jul 13, 2018	$45.17	$45.44	$43.78	$44.28	1,984,080
Jul 16, 2018 – Jul 20, 2018	$44.24	$46.77	$42.40	$42.58	2,562,800
Jul 23, 2018 – Jul 27, 2018	$42.58	$43.78	$38.28	$38.93	4,592,590
Jul 30, 2018 – Aug 3, 2018	$39.07	$39.90	$37.78	$38.33	3,087,740
Aug 6, 2018 – Aug 10, 2018	$38.61	$39.76	$37.97	$39.07	1,842,380
Aug 13, 2018 – Aug 17, 2018	$39.16	$42.81	$38.66	$41.61	2,919,350
Aug 20, 2018 – Aug 24, 2018	$41.98	$43.78	$40.91	$43.04	1,646,830
Aug 27, 2018 – Aug 31, 2018	$43.27	$44.38	$42.86	$43.55	1,774,500
Sep 3, 2018 – Sep 7, 2018	$43.50	$43.50	$39.86	$40.59	1,651,580
Sep 10, 2018 – Sep 14, 2018	$40.55	$41.61	$39.45	$39.67	1,697,200
Sep 17, 2018 – Sep 21, 2018	$39.45	$39.81	$38.42	$38.52	2,740,440
Sep 24, 2018 – Sep 28, 2018	$38.43	$40.14	$38.38	$39.21	2,078,730
Oct 1, 2018 – Oct 5, 2018	$39.17	$41.06	$38.70	$39.26	2,036,190
Oct 8, 2018 – Oct 12, 2018	$38.88	$41.52	$36.81	$38.29	4,162,580
Oct 15, 2018 – Oct 19, 2018	$38.39	$40.05	$37.09	$39.12	2,826,760
Oct 22, 2018 – Oct 26, 2018	$39.21	$41.70	$36.12	$40.27	3,623,860
Oct 29, 2018 – Nov 2, 2018	$40.13	$43.69	$39.99	$42.39	2,276,570
Nov 5, 2018 – Nov 9, 2018	$42.57	$43.45	$40.87	$41.24	1,878,730
Nov 12, 2018 – Nov 16, 2018	$41.52	$43.31	$40.27	$41.70	2,058,130
Nov 19, 2018 – Nov 23, 2018	$41.93	$41.93	$38.80	$41.66	1,915,820
Nov 26, 2018 – Nov 30, 2018	$41.89	$42.67	$40.18	$40.87	1,907,730
Dec 3, 2018 – Dec 7, 2018	$41.56	$43.27	$40.73	$41.89	1,871,510
Dec 10, 2018 – Dec 14, 2018	$41.70	$43.64	$40.74	$42.12	2,097,330
Dec 17, 2018 – Dec 21, 2018	$42.43	$42.57	$37.23	$38.56	3,026,090
Dec 24, 2018 – Dec 28, 2018	$38.56	$39.40	$37.59	$39.40	448,800
Dec 31, 2018 – Jan 4, 2019	$39.67	$41.52	$38.43	$41.47	1,138,090
Jan 7, 2019 – Jan 11, 2019	$41.89	$43.36	$40.23	$42.90	2,155,150
Jan 14, 2019 – Jan 18, 2019	$42.48	$43.69	$41.66	$43.55	1,475,610
Jan 21, 2019 – Jan 25, 2019	$43.83	$45.35	$43.50	$44.28	1,734,640
Jan 28, 2019 – Feb 1, 2019	$44.28	$45.90	$43.91	$44.38	2,126,710
Feb 4, 2019 – Feb 8, 2019	$44.47	$44.94	$42.85	$43.50	1,998,600
Feb 11, 2019 – Feb 15, 2019	$43.36	$45.21	$40.32	$40.83	4,428,280
Feb 18, 2019 – Feb 22, 2019	$40.92	$44.24	$40.50	$44.24	2,552,360
Feb 25, 2019 – Mar 1, 2019	$44.28	$46.68	$42.99	$46.22	2,457,030
Mar 4, 2019 – Mar 8, 2019	$46.50	$47.05	$44.29	$45.12	2,336,020
Mar 11, 2019 – Mar 15, 2019	$45.21	$47.88	$44.88	$47.51	1,916,640
Mar 18, 2019 – Mar 22, 2019	$47.51	$47.97	$45.44	$46.08	1,699,200
Mar 25, 2019 – Mar 29, 2019	$45.81	$47.98	$45.39	$47.70	1,140,370
Apr 1, 2019 – Apr 5, 2019	$47.93	$50.32	$47.84	$50.14	1,669,230
Apr 8, 2019 – Apr 12, 2019	$50.24	$50.24	$48.30	$49.96	2,260,350
Apr 15, 2019 – Apr 18, 2019	$50.00	$51.16	$49.54	$50.24	1,741,320
Apr 22, 2019 – Apr 26, 2019	$50.47	$50.65	$48.42	$50.65	1,912,270
Apr 29, 2019 – May 3, 2019	$51.03	$52.70	$50.19	$52.28	2,040,250
May 6, 2019 – May 10, 2019	$50.93	$52.00	$50.74	$51.40	1,514,200
May 13, 2019 – May 17, 2019	$51.76	$51.77	$49.35	$51.58	1,949,240
May 20, 2019 – May 24, 2019	$51.82	$52.09	$49.49	$50.65	1,402,690
May 27, 2019 – May 31, 2019	$50.89	$51.67	$47.03	$48.33	1,873,490
Jun 3, 2019 – Jun 7, 2019	$48.01	$52.18	$47.40	$51.72	2,159,200
Jun 10, 2019 – Jun 14, 2019	$52.61	$52.70	$49.45	$50.56	1,480,208
Jun 17, 2019 – Jun 21, 2019	$50.97	$52.51	$50.00	$51.63	2,010,389
Jun 24, 2019 – Jun 28, 2019	$51.73	$54.51	$51.54	$54.46	1,740,808
Jul 1, 2019 – Jul 5, 2019	$55.39	$56.13	$54.04	$54.93	1,251,849
Jul 8, 2019 – Jul 12, 2019	$55.02	$55.99	$54.74	$55.90	1,352,987
Jul 15, 2019 – Jul 19, 2019	$55.94	$56.45	$54.65	$55.81	1,269,523
Jul 22, 2019 – Jul 26, 2019	$56.13	$56.64	$54.78	$56.36	1,319,773
Jul 29, 2019 – Aug 2, 2019	$56.51	$61.28	$53.86	$58.55	2,519,241
Aug 5, 2019 – Aug 9, 2019	$58.13	$63.28	$55.48	$60.82	2,649,298
Aug 12, 2019 – Aug 16, 2019	$62.08	$62.63	$59.20	$61.01	2,072,306
Aug 19, 2019 – Aug 23, 2019	$62.03	$63.93	$61.20	$61.43	1,449,848
Aug 26, 2019 – Aug 30, 2019	$61.06	$65.61	$60.55	$64.12	1,522,776
Sep 2, 2019 – Sep 6, 2019	$64.49	$66.16	$62.30	$64.63	2,168,935
Sep 9, 2019 – Sep 13, 2019	$64.82	$64.91	$60.22	$62.17	2,704,963
Sep 16, 2019 – Sep 20, 2019	$61.84	$65.14	$60.45	$65.14	1,701,609
Sep 23, 2019 – Sep 27, 2019	$64.73	$65.51	$62.54	$64.95	1,887,200
Sep 30, 2019 – Oct 4, 2019	$65.05	$66.67	$62.73	$64.58	1,429,023
Oct 7, 2019 – Oct 11, 2019	$64.63	$67.14	$63.89	$66.21	1,672,206
Oct 14, 2019 – Oct 18, 2019	$66.39	$68.62	$65.37	$65.70	1,557,107
Oct 21, 2019 – Oct 25, 2019	$65.93	$66.81	$60.68	$61.24	2,643,350
Oct 28, 2019 – Nov 1, 2019	$61.47	$63.70	$60.68	$63.14	1,974,888
Nov 4, 2019 – Nov 8, 2019	$63.89	$63.89	$61.01	$61.94	1,946,996
Nov 11, 2019 – Nov 15, 2019	$61.75	$62.82	$60.82	$62.63	1,371,784
Nov 18, 2019 – Nov 22, 2019	$62.63	$63.51	$61.61	$61.75	1,521,543
Nov 25, 2019 – Nov 29, 2019	$62.22	$65.52	$62.17	$63.33	1,646,582
Dec 2, 2019 – Dec 6, 2019	$63.88	$64.44	$61.98	$63.14	1,854,324
Dec 9, 2019 – Dec 13, 2019	$63.19	$63.56	$60.73	$61.38	2,268,944
Dec 16, 2019 – Dec 20, 2019	$61.61	$64.07	$61.01	$64.07	1,895,239
Dec 23, 2019 – Dec 27, 2019	$64.03	$64.40	$63.38	$64.21	365,212
Dec 30, 2019 – Jan 3, 2020	$64.17	$64.45	$62.03	$63.33	1,172,580
Jan 6, 2020 – Jan 10, 2020	$62.95	$68.06	$62.54	$67.18	2,026,123
Jan 13, 2020 – Jan 17, 2020	$67.74	$71.73	$67.46	$70.66	2,145,966
Jan 20, 2020 – Jan 24, 2020	$70.99	$73.36	$70.15	$72.52	1,848,858
Jan 27, 2020 – Jan 31, 2020	$71.87	$71.87	$67.09	$67.23	2,412,336
Feb 3, 2020 – Feb 7, 2020	$66.90	$68.76	$65.47	$65.84	2,426,255
Feb 10, 2020 – Feb 14, 2020	$65.56	$68.02	$65.33	$66.81	1,663,449
Feb 17, 2020 – Feb 21, 2020	$66.81	$78.27	$64.77	$74.05	3,140,780
Feb 24, 2020 – Feb 28, 2020	$70.75	$71.87	$63.05	$64.26	3,835,388
Mar 2, 2020 – Mar 6, 2020	$65.28	$66.72	$57.80	$59.66	4,152,871
Mar 9, 2020 – Mar 13, 2020	$53.67	$58.45	$43.68	$45.04	5,623,215
Mar 16, 2020 – Mar 20, 2020	$41.28	$48.28	$37.14	$43.51	4,820,847
Mar 23, 2020 – Mar 27, 2020	$41.63	$53.76	$40.80	$51.95	3,123,430
Mar 30, 2020 – Apr 3, 2020	$52.55	$53.07	$44.28	$44.28	3,433,562
Apr 6, 2020 – Apr 9, 2020	$45.69	$53.87	$44.29	$53.39	2,657,118
Apr 13, 2020 – Apr 17, 2020	$55.06	$55.58	$50.68	$53.43	2,031,460
Apr 20, 2020 – Apr 24, 2020	$53.95	$54.15	$48.64	$49.20	2,084,509
Apr 27, 2020 – Apr 30, 2020	$49.44	$55.12	$48.34	$53.28	1,915,707
May 4, 2020 – May 8, 2020	$51.74	$56.20	$49.51	$55.81	2,469,530
May 11, 2020 – May 15, 2020	$56.22	$56.39	$51.11	$55.16	3,050,312
May 18, 2020 – May 22, 2020	$55.71	$57.48	$54.97	$56.03	1,862,040
May 25, 2020 – May 29, 2020	$56.83	$60.53	$56.11	$59.60	2,239,634
Jun 1, 2020 – Jun 5, 2020	$60.88	$67.16	$60.27	$66.99	1,751,545
Jun 8, 2020 – Jun 12, 2020	$66.45	$66.47	$59.28	$60.91	2,048,734
Jun 15, 2020 – Jun 19, 2020	$58.97	$64.80	$58.97	$63.70	2,843,524
Jun 22, 2020 – Jun 26, 2020	$62.77	$65.39	$62.25	$62.68	1,305,156
Jun 29, 2020 – Jul 3, 2020	$62.46	$66.39	$61.98	$65.09	1,321,369
Jul 6, 2020 – Jul 10, 2020	$66.19	$67.10	$62.45	$62.86	1,208,687
Jul 13, 2020 – Jul 17, 2020	$63.92	$64.05	$60.82	$62.18	1,366,791
Jul 20, 2020 – Jul 24, 2020	$61.90	$64.59	$61.12	$61.73	1,023,949
Jul 27, 2020 – Jul 31, 2020	$61.85	$65.26	$60.56	$61.14	1,650,066
Aug 3, 2020 – Aug 7, 2020	$61.23	$62.37	$58.78	$62.16	1,560,739
Aug 10, 2020 – Aug 14, 2020	$62.35	$66.86	$61.44	$64.52	1,139,721
Aug 17, 2020 – Aug 21, 2020	$64.45	$66.23	$63.23	$64.18	756,178
Aug 24, 2020 – Aug 28, 2020	$64.68	$66.21	$64.27	$64.46	633,431
Aug 31, 2020 – Sep 4, 2020	$64.78	$68.36	$63.40	$63.46	1,208,809
Sep 7, 2020 – Sep 11, 2020	$63.75	$68.12	$63.10	$67.66	1,368,188
Sep 14, 2020 – Sep 18, 2020	$68.23	$71.68	$68.10	$70.05	1,778,281
Sep 21, 2020 – Sep 25, 2020	$69.66	$73.73	$67.77	$71.30	1,690,518
Sep 28, 2020 – Oct 2, 2020	$72.33	$74.14	$70.31	$73.71	1,347,868
Oct 5, 2020 – Oct 9, 2020	$74.19	$74.77	$69.55	$72.45	4,159,395
Oct 12, 2020 – Oct 16, 2020	$72.63	$76.48	$72.45	$74.14	1,992,448
Oct 19, 2020 – Oct 23, 2020	$74.27	$76.81	$73.97	$76.14	1,522,757
Oct 26, 2020 – Oct 30, 2020	$74.98	$76.18	$68.79	$69.68	2,101,459
Nov 2, 2020 – Nov 6, 2020	$69.81	$74.90	$68.96	$74.19	1,487,518
Nov 9, 2020 – Nov 13, 2020	$76.07	$79.40	$73.22	$76.59	2,058,566
Nov 16, 2020 – Nov 20, 2020	$76.91	$79.97	$76.05	$78.58	1,210,516
Nov 23, 2020 – Nov 27, 2020	$79.02	$79.83	$75.34	$76.25	1,014,481
Nov 30, 2020 – Dec 4, 2020	$76.00	$80.93	$75.63	$80.25	1,522,273
Dec 7, 2020 – Dec 11, 2020	$79.84	$81.66	$78.24	$80.34	1,318,579
Dec 14, 2020 – Dec 18, 2020	$80.86	$83.22	$77.19	$83.13	1,902,849
Dec 21, 2020 – Dec 23, 2020	$82.27	$84.32	$79.19	$84.04	622,083
Dec 28, 2020 – Dec 30, 2020	$85.02	$86.72	$84.24	$85.69	415,511
Jan 4, 2021 – Jan 8, 2021	$86.54	$86.76	$81.88	$82.27	1,682,236
Jan 11, 2021 – Jan 15, 2021	$81.84	$84.01	$80.15	$81.66	1,502,790
Jan 18, 2021 – Jan 22, 2021	$80.78	$83.55	$78.50	$79.06	1,372,522
Jan 25, 2021 – Jan 29, 2021	$79.06	$79.11	$73.10	$75.01	2,037,701
Feb 1, 2021 – Feb 5, 2021	$75.57	$79.30	$75.33	$78.82	1,288,188
Feb 8, 2021 – Feb 12, 2021	$78.93	$80.05	$76.39	$79.36	1,187,786
Feb 15, 2021 – Feb 19, 2021	$79.82	$83.13	$78.86	$82.68	1,242,356
Feb 22, 2021 – Feb 26, 2021	$82.38	$83.70	$76.94	$81.70	2,130,830
Mar 1, 2021 – Mar 5, 2021	$83.27	$83.89	$77.44	$77.68	1,501,816
Mar 8, 2021 – Mar 12, 2021	$78.02	$83.07	$75.99	$81.81	1,429,700
Mar 15, 2021 – Mar 19, 2021	$82.07	$84.32	$81.10	$81.88	1,246,062
Mar 22, 2021 – Mar 26, 2021	$81.66	$81.66	$74.58	$76.42	1,486,389
Mar 29, 2021 – Apr 1, 2021	$76.60	$79.18	$75.23	$78.85	903,981
Apr 5, 2021 – Apr 9, 2021	$79.78	$87.62	$78.74	$85.71	1,242,402
Apr 12, 2021 – Apr 16, 2021	$86.40	$86.71	$84.13	$85.21	979,671
Apr 19, 2021 – Apr 23, 2021	$85.20	$86.60	$82.29	$83.44	1,033,422
Apr 26, 2021 – Apr 30, 2021	$83.52	$86.92	$81.21	$81.45	1,701,507
May 3, 2021 – May 7, 2021	$81.69	$84.19	$79.97	$83.56	1,099,534
May 10, 2021 – May 14, 2021	$83.70	$84.69	$80.86	$83.91	1,037,361
May 17, 2021 – May 21, 2021	$84.19	$87.07	$83.13	$85.88	1,072,517
May 24, 2021 – May 28, 2021	$86.98	$88.25	$84.48	$87.28	2,877,786
May 31, 2021 – Jun 4, 2021	$87.65	$88.60	$85.35	$86.11	1,888,882
Jun 7, 2021 – Jun 11, 2021	$86.24	$87.43	$84.93	$86.78	1,084,851
Jun 14, 2021 – Jun 18, 2021	$87.23	$90.57	$86.23	$88.26	1,495,039
Jun 21, 2021 – Jun 25, 2021	$87.45	$93.40	$86.96	$91.76	1,372,181
Jun 28, 2021 – Jul 2, 2021	$91.86	$94.89	$91.75	$94.33	1,382,576
Jul 5, 2021 – Jul 9, 2021	$94.43	$97.54	$93.21	$95.72	1,168,896
Jul 12, 2021 – Jul 16, 2021	$95.82	$96.65	$92.04	$94.33	1,182,750
Jul 19, 2021 – Jul 23, 2021	$94.42	$98.94	$92.65	$98.47	943,231
Jul 26, 2021 – Jul 30, 2021	$97.72	$98.61	$92.51	$96.28	897,761
Aug 2, 2021 – Aug 6, 2021	$96.88	$102.05	$95.95	$99.35	973,489
Aug 9, 2021 – Aug 13, 2021	$99.26	$101.26	$98.75	$100.93	688,188
Aug 16, 2021 – Aug 20, 2021	$100.61	$101.26	$97.53	$98.89	953,796
Aug 23, 2021 – Aug 27, 2021	$99.68	$101.07	$95.77	$97.77	1,161,387
Aug 30, 2021 – Sep 3, 2021	$98.00	$98.10	$94.42	$95.40	1,307,685
Sep 6, 2021 – Sep 10, 2021	$95.87	$100.29	$95.35	$99.03	1,466,891
Sep 13, 2021 – Sep 17, 2021	$99.12	$99.68	$92.38	$93.72	2,667,692
Sep 20, 2021 – Sep 24, 2021	$92.19	$95.68	$91.42	$92.08	1,409,746
Sep 27, 2021 – Oct 1, 2021	$93.31	$93.58	$88.10	$90.57	1,457,366
Oct 4, 2021 – Oct 8, 2021	$90.44	$93.40	$89.49	$91.63	1,726,187
Oct 11, 2021 – Oct 15, 2021	$91.80	$94.47	$89.12	$94.47	1,390,228
Oct 18, 2021 – Oct 22, 2021	$94.14	$96.56	$92.25	$95.82	1,394,560
Oct 25, 2021 – Oct 29, 2021	$96.00	$101.21	$94.74	$99.82	1,874,630
Nov 1, 2021 – Nov 5, 2021	$100.24	$105.45	$98.52	$104.47	1,424,853
Nov 8, 2021 – Nov 12, 2021	$104.24	$104.89	$100.42	$103.54	1,126,118
Nov 15, 2021 – Nov 19, 2021	$103.58	$107.35	$103.12	$106.70	1,244,551
Nov 22, 2021 – Nov 26, 2021	$107.02	$107.21	$96.56	$96.70	1,501,171
Nov 29, 2021 – Dec 3, 2021	$97.86	$100.98	$96.38	$96.89	1,901,290
Dec 6, 2021 – Dec 10, 2021	$97.49	$102.47	$97.17	$99.07	1,409,747
Dec 13, 2021 – Dec 17, 2021	$99.31	$99.78	$95.30	$95.86	1,746,221
Dec 20, 2021 – Dec 23, 2021	$94.56	$98.43	$93.73	$98.24	896,616
Dec 27, 2021 – Dec 30, 2021	$97.86	$100.56	$97.16	$100.00	471,931
Jan 3, 2022 – Jan 7, 2022	$100.15	$101.63	$92.56	$93.12	1,599,087
Jan 10, 2022 – Jan 14, 2022	$93.07	$93.25	$86.60	$86.66	1,986,177
Jan 17, 2022 – Jan 21, 2022	$86.98	$91.58	$85.10	$87.26	2,975,997
Jan 24, 2022 – Jan 28, 2022	$86.53	$87.71	$83.78	$85.53	1,906,184
Jan 31, 2022 – Feb 4, 2022	$86.59	$89.45	$84.69	$85.08	1,727,375
Feb 7, 2022 – Feb 11, 2022	$85.51	$86.01	$82.38	$82.38	1,613,245
Feb 14, 2022 – Feb 18, 2022	$80.99	$85.34	$79.78	$84.00	2,064,193
Feb 21, 2022 – Feb 25, 2022	$84.69	$84.89	$75.22	$76.15	3,264,095
Feb 28, 2022 – Mar 4, 2022	$74.18	$76.39	$62.96	$62.96	3,751,958
Mar 7, 2022 – Mar 11, 2022	$61.12	$68.84	$58.03	$65.75	4,472,128
Mar 14, 2022 – Mar 18, 2022	$66.97	$72.80	$64.08	$72.80	2,986,149
Mar 21, 2022 – Mar 25, 2022	$72.66	$73.73	$69.51	$71.04	1,877,918
Mar 28, 2022 – Apr 1, 2022	$71.61	$74.42	$70.57	$71.56	1,981,891
Apr 4, 2022 – Apr 8, 2022	$71.93	$74.08	$68.10	$70.18	1,962,499
Apr 11, 2022 – Apr 14, 2022	$69.27	$70.16	$65.90	$70.10	1,661,624
Apr 18, 2022 – Apr 22, 2022	$69.38	$73.08	$68.47	$69.51	1,266,557
Apr 25, 2022 – Apr 29, 2022	$67.66	$69.13	$62.22	$65.75	3,105,078
May 2, 2022 – May 6, 2022	$64.89	$68.39	$60.37	$61.71	2,569,303
May 9, 2022 – May 13, 2022	$60.88	$61.72	$57.41	$61.72	2,600,362
May 16, 2022 – May 20, 2022	$61.49	$63.56	$56.90	$58.39	2,101,543
May 23, 2022 – May 27, 2022	$59.78	$62.60	$54.49	$62.60	2,945,961
May 30, 2022 – Jun 3, 2022	$63.60	$67.70	$63.43	$66.20	2,803,446
Jun 6, 2022 – Jun 10, 2022	$66.91	$68.32	$64.86	$65.18	2,504,924
Jun 13, 2022 – Jun 17, 2022	$63.79	$64.51	$60.95	$61.16	2,826,141
Jun 20, 2022 – Jun 24, 2022	$61.89	$64.09	$58.88	$62.90	2,470,588
Jun 27, 2022 – Jul 1, 2022	$63.52	$64.39	$57.31	$58.60	1,918,055
Jul 4, 2022 – Jul 8, 2022	$58.58	$62.62	$55.72	$62.06	1,874,324
Jul 11, 2022 – Jul 15, 2022	$60.78	$61.87	$58.03	$59.91	1,530,756
Jul 18, 2022 – Jul 22, 2022	$60.04	$67.35	$60.04	$66.22	1,990,154
Jul 25, 2022 – Jul 29, 2022	$65.67	$66.14	$59.37	$61.72	2,733,266
Aug 1, 2022 – Aug 5, 2022	$61.53	$65.41	$60.14	$63.21	2,339,976
Aug 8, 2022 – Aug 12, 2022	$63.49	$64.88	$59.31	$64.73	1,885,985
Aug 15, 2022 – Aug 19, 2022	$65.09	$66.67	$61.68	$61.81	1,737,846
Aug 22, 2022 – Aug 26, 2022	$61.52	$61.82	$57.98	$58.41	1,985,444
Aug 29, 2022 – Sep 2, 2022	$57.21	$59.47	$55.34	$57.68	1,922,331
Sep 5, 2022 – Sep 9, 2022	$55.96	$57.62	$54.08	$56.79	1,792,864
Sep 12, 2022 – Sep 16, 2022	$57.43	$59.99	$52.35	$53.97	2,463,696
Sep 19, 2022 – Sep 23, 2022	$53.78	$55.38	$48.53	$49.98	2,303,104
Sep 26, 2022 – Sep 30, 2022	$49.30	$50.98	$43.70	$45.12	3,539,715
Oct 3, 2022 – Oct 7, 2022	$44.52	$48.31	$42.92	$44.73	3,368,645
Oct 10, 2022 – Oct 14, 2022	$43.49	$45.64	$41.65	$43.62	2,671,424
Oct 17, 2022 – Oct 21, 2022	$43.74	$46.58	$40.41	$41.24	2,718,272
Oct 24, 2022 – Oct 28, 2022	$42.11	$44.89	$40.66	$43.06	3,686,602
Oct 31, 2022 – Nov 4, 2022	$43.54	$46.25	$38.85	$43.34	4,621,107
Nov 7, 2022 – Nov 11, 2022	$43.36	$48.85	$41.63	$48.85	5,038,527
Nov 14, 2022 – Nov 18, 2022	$49.10	$50.79	$47.35	$48.38	3,102,778
Nov 21, 2022 – Nov 25, 2022	$48.15	$48.42	$45.94	$46.81	1,601,539
Nov 28, 2022 – Dec 2, 2022	$46.52	$48.09	$44.74	$47.33	2,971,832
Dec 5, 2022 – Dec 9, 2022	$47.57	$49.68	$45.90	$48.98	3,017,648
Dec 12, 2022 – Dec 16, 2022	$48.43	$51.60	$47.37	$49.23	6,424,102
Dec 19, 2022 – Dec 23, 2022	$49.40	$52.61	$47.46	$51.58	2,401,814
Dec 26, 2022 – Dec 30, 2022	$52.32	$53.52	$51.55	$53.33	839,342
Jan 2, 2023 – Jan 6, 2023	$53.56	$58.31	$52.78	$58.31	1,840,792
Jan 9, 2023 – Jan 13, 2023	$58.45	$61.29	$57.58	$58.88	2,414,749
Jan 16, 2023 – Jan 20, 2023	$59.10	$60.56	$57.60	$57.98	1,878,996
Jan 23, 2023 – Jan 27, 2023	$58.43	$59.35	$55.49	$57.24	2,366,985
Jan 30, 2023 – Feb 3, 2023	$56.92	$63.33	$55.96	$63.22	2,514,805
Feb 6, 2023 – Feb 10, 2023	$62.33	$62.76	$56.45	$57.13	2,083,327
Feb 13, 2023 – Feb 17, 2023	$57.32	$60.29	$56.86	$57.68	1,427,279
Feb 20, 2023 – Feb 24, 2023	$57.94	$58.34	$55.21	$56.62	1,536,319
Feb 27, 2023 – Mar 3, 2023	$57.36	$58.37	$51.47	$53.39	3,352,133
Mar 6, 2023 – Mar 10, 2023	$53.62	$53.67	$49.06	$49.77	2,491,367
Mar 13, 2023 – Mar 17, 2023	$50.01	$50.24	$47.31	$47.76	2,489,593
Mar 20, 2023 – Mar 24, 2023	$47.39	$50.98	$46.85	$49.30	1,994,906
Mar 27, 2023 – Mar 31, 2023	$50.06	$53.50	$49.30	$53.48	1,763,004
Apr 3, 2023 – Apr 6, 2023	$53.23	$53.38	$49.87	$50.49	1,459,573
Apr 10, 2023 – Apr 14, 2023	$51.03	$54.06	$50.79	$53.33	1,447,191
Apr 17, 2023 – Apr 21, 2023	$53.40	$53.61	$51.48	$53.01	1,399,953
Apr 24, 2023 – Apr 28, 2023	$52.86	$54.05	$48.42	$49.81	3,261,329
May 1, 2023 – May 5, 2023	$49.96	$50.56	$47.54	$48.78	1,566,550
May 8, 2023 – May 12, 2023	$48.85	$49.66	$47.22	$48.65	1,760,958
May 15, 2023 – May 19, 2023	$48.81	$48.91	$43.47	$43.93	2,154,394
May 22, 2023 – May 26, 2023	$43.77	$45.33	$41.96	$43.13	2,726,451
May 29, 2023 – Jun 2, 2023	$43.58	$45.25	$42.05	$45.22	2,564,384
Jun 5, 2023 – Jun 9, 2023	$45.14	$47.26	$44.17	$47.17	2,343,779
Jun 12, 2023 – Jun 16, 2023	$47.48	$50.28	$47.43	$48.48	3,176,312
Jun 19, 2023 – Jun 23, 2023	$48.22	$51.30	$44.99	$49.71	2,975,882
Jun 26, 2023 – Jun 30, 2023	$49.98	$52.85	$49.37	$52.79	2,235,480
Jul 3, 2023 – Jul 7, 2023	$52.79	$52.93	$49.14	$49.75	1,494,442
Jul 10, 2023 – Jul 14, 2023	$49.65	$54.79	$49.27	$54.02	1,587,997
Jul 17, 2023 – Jul 21, 2023	$53.54	$56.76	$52.89	$54.38	1,704,639
Jul 24, 2023 – Jul 28, 2023	$54.31	$59.34	$53.43	$58.90	3,122,330
Jul 31, 2023 – Aug 4, 2023	$58.79	$61.03	$56.69	$60.86	1,711,496
Aug 7, 2023 – Aug 11, 2023	$60.50	$63.20	$59.71	$62.24	1,607,480
Aug 14, 2023 – Aug 18, 2023	$62.00	$62.80	$59.21	$59.65	1,197,757
Aug 21, 2023 – Aug 25, 2023	$59.79	$61.54	$55.74	$57.62	1,950,363
Aug 28, 2023 – Sep 1, 2023	$58.16	$60.43	$57.57	$59.54	1,649,232
Sep 4, 2023 – Sep 8, 2023	$59.65	$60.53	$57.33	$58.66	1,186,810
Sep 11, 2023 – Sep 15, 2023	$59.00	$59.86	$57.05	$58.56	2,130,361
Sep 18, 2023 – Sep 22, 2023	$58.58	$59.34	$56.26	$56.99	1,150,939
Sep 25, 2023 – Sep 29, 2023	$56.80	$57.80	$52.66	$56.32	1,843,661
Oct 2, 2023 – Oct 6, 2023	$56.32	$57.70	$49.23	$51.82	3,429,687
Oct 9, 2023 – Oct 13, 2023	$51.05	$52.24	$48.70	$48.85	2,024,104
Oct 16, 2023 – Oct 20, 2023	$48.69	$50.80	$47.71	$48.06	2,099,220
Oct 23, 2023 – Oct 27, 2023	$48.22	$52.64	$47.35	$50.71	2,657,716
Oct 30, 2023 – Nov 3, 2023	$50.81	$54.54	$50.48	$53.35	1,197,583
Nov 6, 2023 – Nov 10, 2023	$53.40	$54.96	$51.71	$52.07	1,719,134
Nov 13, 2023 – Nov 17, 2023	$52.33	$53.54	$50.34	$50.67	1,898,680
Nov 20, 2023 – Nov 24, 2023	$50.80	$54.82	$50.76	$53.98	1,583,917
Nov 27, 2023 – Dec 1, 2023	$53.81	$57.71	$53.32	$57.08	2,453,282
Dec 4, 2023 – Dec 8, 2023	$57.22	$58.46	$52.54	$53.64	2,962,822
Dec 11, 2023 – Dec 15, 2023	$53.77	$53.98	$50.15	$50.63	3,188,575
Dec 18, 2023 – Dec 22, 2023	$50.17	$52.35	$47.79	$47.79	2,223,078
Dec 25, 2023 – Dec 29, 2023	$48.18	$48.75	$47.80	$48.39	914,208
Jan 1, 2024 – Jan 5, 2024	$48.71	$49.31	$44.26	$44.99	2,506,581
Jan 8, 2024 – Jan 12, 2024	$44.77	$46.32	$43.21	$45.41	2,355,298
Jan 15, 2024 – Jan 19, 2024	$45.42	$45.68	$40.08	$40.28	3,971,734
Jan 22, 2024 – Jan 26, 2024	$40.63	$41.94	$35.32	$36.51	8,183,956
Jan 29, 2024 – Feb 2, 2024	$36.40	$37.32	$34.10	$36.84	4,354,237
Feb 5, 2024 – Feb 9, 2024	$37.11	$39.73	$36.98	$38.84	4,260,230
Feb 12, 2024 – Feb 16, 2024	$38.90	$41.27	$38.36	$40.43	3,350,831
Feb 19, 2024 – Feb 23, 2024	$40.49	$41.00	$38.92	$40.52	2,465,675
Feb 26, 2024 – Mar 1, 2024	$40.38	$42.20	$38.63	$40.08	6,844,832
Mar 4, 2024 – Mar 8, 2024	$39.87	$40.35	$38.53	$39.72	3,083,948
Mar 11, 2024 – Mar 15, 2024	$39.51	$41.85	$39.49	$40.03	3,206,641
Mar 18, 2024 – Mar 22, 2024	$40.32	$40.53	$37.09	$37.55	3,888,973
Mar 25, 2024 – Mar 28, 2024	$37.58	$40.27	$37.29	$40.25	2,236,567
Apr 1, 2024 – Apr 5, 2024	$40.05	$40.44	$38.86	$40.36	2,089,366
Apr 8, 2024 – Apr 12, 2024	$40.35	$41.66	$38.69	$38.69	2,798,668
Apr 15, 2024 – Apr 19, 2024	$38.77	$41.30	$38.30	$40.76	2,810,474
Apr 22, 2024 – Apr 26, 2024	$41.00	$42.27	$39.91	$41.87	2,600,241
Apr 29, 2024 – May 3, 2024	$41.98	$43.83	$40.90	$42.88	2,660,761
May 6, 2024 – May 10, 2024	$42.99	$50.96	$42.82	$48.68	4,907,582
May 13, 2024 – May 17, 2024	$48.90	$50.46	$48.19	$49.25	2,207,279
May 20, 2024 – May 24, 2024	$49.15	$49.53	$46.27	$46.48	2,173,866
May 27, 2024 – May 31, 2024	$46.55	$47.23	$45.07	$46.31	2,336,081
Jun 3, 2024 – Jun 7, 2024	$46.74	$47.28	$45.56	$46.23	1,904,948
Jun 10, 2024 – Jun 14, 2024	$45.80	$46.58	$43.88	$43.88	1,744,901
Jun 17, 2024 – Jun 21, 2024	$43.88	$44.31	$42.21	$42.90	2,165,617
Jun 24, 2024 – Jun 28, 2024	$42.90	$43.99	$40.71	$41.75	2,310,825
Jul 1, 2024 – Jul 5, 2024	$42.40	$42.87	$41.30	$42.58	2,164,440
Jul 8, 2024 – Jul 12, 2024	$42.51	$43.62	$41.24	$43.53	1,474,209
Jul 15, 2024 – Jul 19, 2024	$43.25	$43.81	$41.41	$42.82	1,711,057
Jul 22, 2024 – Jul 26, 2024	$43.02	$44.31	$42.20	$44.15	1,277,714
Jul 29, 2024 – Aug 2, 2024	$44.31	$45.49	$42.11	$42.39	1,474,776
Aug 5, 2024 – Aug 9, 2024	$41.01	$41.75	$33.32	$34.00	7,108,934
Aug 12, 2024 – Aug 16, 2024	$34.47	$36.65	$33.90	$35.88	2,603,140
Aug 19, 2024 – Aug 23, 2024	$36.05	$36.70	$35.77	$36.51	1,278,140
Aug 26, 2024 – Aug 30, 2024	$36.50	$38.41	$36.19	$38.07	1,958,978
Sep 2, 2024 – Sep 6, 2024	$37.98	$39.35	$37.18	$37.97	1,698,347
Sep 9, 2024 – Sep 13, 2024	$37.92	$38.76	$36.49	$37.30	1,871,989
Sep 16, 2024 – Sep 20, 2024	$37.20	$38.29	$34.35	$34.35	3,513,537
Sep 23, 2024 – Sep 27, 2024	$34.48	$38.25	$33.81	$37.61	2,733,971
Sep 30, 2024 – Oct 4, 2024	$37.54	$38.09	$35.65	$36.14	2,155,271
Oct 7, 2024 – Oct 11, 2024	$36.70	$36.70	$34.90	$35.25	1,759,782
Oct 14, 2024 – Oct 18, 2024	$35.35	$38.90	$34.93	$38.34	2,416,948
Oct 21, 2024 – Oct 25, 2024	$38.20	$41.43	$37.85	$41.43	2,580,422
Oct 28, 2024 – Nov 1, 2024	$41.68	$43.55	$40.36	$41.95	2,872,964
Nov 4, 2024 – Nov 8, 2024	$41.87	$45.12	$38.79	$44.54	3,904,070
Nov 11, 2024 – Nov 15, 2024	$45.12	$46.68	$44.26	$45.32	2,683,916
Nov 18, 2024 – Nov 22, 2024	$45.33	$46.12	$41.51	$42.68	2,237,332
Nov 25, 2024 – Nov 29, 2024	$43.28	$44.49	$42.42	$43.14	2,032,246
Dec 2, 2024 – Dec 6, 2024	$43.30	$45.57	$41.39	$45.31	2,839,900
Dec 9, 2024 – Dec 13, 2024	$45.58	$45.92	$43.95	$44.55	1,922,070
Dec 16, 2024 – Dec 20, 2024	$44.36	$44.78	$43.28	$44.34	2,530,779
Dec 23, 2024 – Dec 27, 2024	$44.28	$44.54	$43.60	$43.87	580,031
Dec 30, 2024 – Jan 3, 2025	$43.54	$43.63	$41.93	$42.36	834,793
Jan 6, 2025 – Jan 10, 2025	$42.46	$44.42	$41.19	$41.59	1,857,914
Jan 13, 2025 – Jan 17, 2025	$41.46	$41.68	$39.14	$39.42	2,454,780
Jan 20, 2025 – Jan 24, 2025	$39.28	$40.81	$31.15	$31.21	10,301,272
Jan 27, 2025 – Jan 31, 2025	$31.03	$32.09	$29.61	$29.61	7,046,569
Feb 3, 2025 – Feb 7, 2025	$28.93	$29.12	$27.58	$27.58	6,295,285
Feb 10, 2025 – Feb 14, 2025	$27.72	$30.00	$27.55	$29.08	5,224,284
Feb 17, 2025 – Feb 21, 2025	$29.13	$29.14	$27.35	$27.76	4,726,020
Feb 24, 2025 – Feb 28, 2025	$28.31	$29.41	$27.88	$28.08	5,320,924
Mar 3, 2025 – Mar 7, 2025	$27.97	$29.07	$26.35	$28.45	6,300,943
Mar 10, 2025 – Mar 14, 2025	$28.73	$29.73	$20.70	$21.68	17,584,729
Mar 17, 2025 – Mar 21, 2025	$22.01	$23.91	$21.87	$23.17	7,656,827
Mar 24, 2025 – Mar 28, 2025	$23.47	$23.75	$22.04	$22.04	4,092,916
Mar 31, 2025 – Apr 4, 2025	$21.75	$22.46	$18.19	$19.64	9,640,298
Apr 7, 2025 – Apr 11, 2025	$18.11	$20.77	$17.60	$18.52	10,807,468
Apr 14, 2025 – Apr 17, 2025	$19.21	$20.09	$18.88	$20.08	6,220,617
Apr 21, 2025 – Apr 25, 2025	$20.48	$23.08	$20.11	$22.14	5,193,761
Apr 28, 2025 – May 2, 2025	$22.07	$22.96	$21.69	$22.45	2,964,240
May 5, 2025 – May 9, 2025	$22.61	$24.73	$21.98	$21.98	6,861,471
May 12, 2025 – May 16, 2025	$22.80	$23.90	$22.12	$22.73	5,479,165
May 19, 2025 – May 23, 2025	$22.56	$23.35	$21.49	$22.03	4,690,561
May 26, 2025 – May 30, 2025	$22.44	$24.39	$22.15	$22.80	11,221,533
Jun 2, 2025 – Jun 6, 2025	$22.32	$22.94	$21.24	$21.66	4,660,955
Jun 9, 2025 – Jun 13, 2025	$21.60	$23.11	$20.96	$21.12	4,093,657
Jun 16, 2025 – Jun 20, 2025	$21.24	$21.98	$21.09	$21.41	4,022,274
Jun 23, 2025 – Jun 27, 2025	$21.15	$23.41	$21.04	$22.77	3,882,958
Jun 30, 2025 – Jul 4, 2025	$22.83	$24.50	$22.63	$23.17	4,391,296
Jul 7, 2025 – Jul 11, 2025	$23.14	$23.80	$22.67	$22.79	3,055,145
Jul 14, 2025 – Jul 18, 2025	$22.50	$22.76	$21.80	$21.91	3,726,217
Jul 21, 2025 – Jul 25, 2025	$22.01	$24.80	$19.86	$20.70	12,379,340
Jul 28, 2025 – Aug 1, 2025	$20.52	$21.29	$18.30	$18.30	10,987,705
Aug 4, 2025 – Aug 8, 2025	$18.30	$18.57	$17.60	$18.10	7,181,470
Aug 11, 2025 – Aug 15, 2025	$18.24	$18.28	$17.11	$17.16	5,410,526
Aug 18, 2025 – Aug 22, 2025	$17.23	$18.81	$17.05	$18.74	4,166,521
Aug 25, 2025 – Aug 29, 2025	$18.85	$22.43	$18.75	$21.49	11,459,559
Sep 1, 2025 – Sep 5, 2025	$21.41	$21.54	$19.72	$19.72	3,335,153
Sep 8, 2025 – Sep 12, 2025	$19.81	$20.10	$18.17	$19.00	4,232,868
Sep 15, 2025 – Sep 19, 2025	$18.81	$23.28	$18.80	$21.60	11,072,034
Sep 22, 2025 – Sep 26, 2025	$21.31	$22.39	$20.32	$20.62	3,392,223
Sep 29, 2025 – Oct 3, 2025	$20.62	$22.20	$20.23	$21.47	3,331,264
Oct 6, 2025 – Oct 10, 2025	$21.74	$22.99	$20.80	$21.64	3,910,644
Oct 13, 2025 – Oct 17, 2025	$21.75	$21.99	$20.76	$21.13	3,067,097
Oct 20, 2025 – Oct 24, 2025	$21.16	$22.43	$20.87	$22.03	3,259,159
Oct 27, 2025 – Oct 31, 2025	$22.17	$22.53	$18.26	$18.42	6,575,075
Nov 3, 2025 – Nov 7, 2025	$18.27	$18.38	$15.67	$15.88	7,469,757
Nov 10, 2025 – Nov 14, 2025	$16.25	$17.27	$16.08	$16.29	4,511,470
Nov 17, 2025 – Nov 21, 2025	$16.27	$16.32	$15.30	$15.63	4,729,291
Nov 24, 2025 – Nov 28, 2025	$15.85	$20.22	$15.35	$19.95	9,422,423
Dec 1, 2025 – Dec 5, 2025	$19.73	$21.38	$19.70	$21.02	5,530,324
Dec 8, 2025 – Dec 12, 2025	$20.95	$22.12	$19.95	$21.68	4,511,979
Dec 15, 2025 – Dec 19, 2025	$21.75	$23.68	$21.73	$22.42	8,682,500
Dec 22, 2025 – Dec 23, 2025	$22.36	$22.58	$21.45	$21.55	1,573,848
Dec 29, 2025 – Jan 2, 2026	$21.28	$23.14	$21.14	$22.34	2,182,680
Jan 5, 2026 – Jan 9, 2026	$22.50	$24.91	$21.47	$23.74	8,980,897
Jan 12, 2026 – Jan 16, 2026	$23.80	$24.16	$21.79	$22.02	4,058,979
Jan 19, 2026 – Jan 23, 2026	$21.28	$22.08	$18.28	$18.50	6,778,279
Jan 26, 2026 – Jan 30, 2026	$18.68	$26.21	$18.30	$21.64	16,080,729
Feb 2, 2026 – Feb 6, 2026	$21.69	$23.84	$21.64	$22.70	5,782,306
Feb 9, 2026 – Feb 13, 2026	$22.83	$23.84	$22.66	$23.45	2,910,365
Feb 16, 2026 – Feb 20, 2026	$23.45	$24.02	$22.51	$23.25	3,399,156
Feb 23, 2026 – Feb 27, 2026	$22.90	$24.92	$22.44	$23.76	7,373,907
Mar 2, 2026 – Mar 6, 2026	$22.82	$23.46	$21.26	$22.40	5,642,904
Mar 9, 2026 – Mar 13, 2026	$21.75	$22.52	$20.91	$21.61	3,617,499
Mar 16, 2026 – Mar 20, 2026	$21.68	$22.52	$20.06	$20.06	4,152,727
Mar 23, 2026 – Mar 27, 2026	$19.78	$22.76	$19.61	$21.47	4,007,980
Mar 30, 2026 – Apr 2, 2026	$21.34	$23.09	$21.20	$22.05	2,781,046
Apr 6, 2026 – Apr 10, 2026	$22.04	$25.49	$21.95	$24.75	4,492,354
Apr 13, 2026 – Apr 17, 2026	$24.28	$26.12	$23.95	$25.81	4,069,488
Apr 20, 2026 – Apr 24, 2026	$25.38	$26.69	$24.47	$25.00	3,395,952
Apr 27, 2026 – Apr 30, 2026	$25.10	$26.66	$24.44	$25.98	3,431,847
May 4, 2026 – May 8, 2026	$26.05	$26.05	$23.79	$25.17	3,980,677
May 11, 2026 – May 15, 2026	$25.16	$26.59	$24.09	$26.51	3,943,456
May 18, 2026 – May 22, 2026	$26.18	$29.58	$25.98	$28.78	4,071,983
May 25, 2026 – May 29, 2026	$29.04	$30.31	$27.54	$29.07	4,042,139
Jun 1, 2026 – Jun 5, 2026	$29.36	$29.36	$26.34	$26.74	3,984,276
Jun 8, 2026 – Jun 12, 2026	$26.45	$28.64	$26.26	$28.05	2,999,769
Jun 15, 2026 – Jun 19, 2026	$28.78	$29.51	$26.98	$28.23	4,959,225
Jun 22, 2026 – Jun 26, 2026	$28.28	$28.78	$25.44	$26.80	5,037,756
Jun 29, 2026 – Jul 3, 2026	$26.80	$27.72	$26.05	$26.89	3,296,665
Jul 6, 2026 – Jul 10, 2026	$26.99	$28.53	$26.93	$28.18	2,690,367
Jul 13, 2026 – Jul 17, 2026	$28.09	$29.45	$27.94	$28.68	2,390,205
Jul 20, 2026 – Jul 24, 2026	$28.40	$29.53	$26.92	$27.99	2,626,243
Jul 27, 2026 – Jul 31, 2026	$28.20	$29.61	$26.22	$27.50	3,713,103
Aug 3, 2026 – Aug 7, 2026	$27.21	$28.64	$26.37	$27.11	2,645,474
Aug 10, 2026 – Aug 14, 2026	$27.23	$27.66	$26.39	$26.53	1,815,617
Aug 17, 2026 – Aug 21, 2026	$26.45	$26.53	$24.72	$25.02	2,531,276
Aug 24, 2026 – Aug 28, 2026	$25.06	$26.29	$24.50	$25.63	2,476,860
Aug 31, 2026 – Sep 4, 2026	$25.63	$25.84	$23.71	$23.83	2,908,104
Sep 7, 2026 – Sep 7, 2026	$23.80	$23.88	$23.43	$23.53	654,897

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for PUMA Se (PUM.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 PUMA Se

PUMA SE, together with its subsidiaries, designs, develops, sells, and markets footwear, apparel, and accessories for men, women, and kids in Europe, the Middle East, Africa, the Americas, Greater China, and the Asia Pacific. The company offers performance and sport-inspired lifestyle products in categories, such as football, cricket, handball, rugby, volleyball, running, training and fitness, golf, and motorsports. It also issues licenses to independent partners to design, develop, manufacture, and sell watches, glasses, safety shoes, and gaming accessories, such as the Playseat. The company sells its products through PUMA retail stores and factory outlets, as well as through online stores. It offers its products primarily under the PUMA and Cobra Golf brand names. The company was founded in 1924 and is headquartered in Herzogenaurach, Germany.

CEO: Arthur Hoeld
Employees: 22K
Beta: 1.00

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