PA · RNO.PA

Renault S.A.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Consumer Cyclical · Auto - Manufacturers
Headquarters: Boulogne-Billancourt 92100
Website: group.renault.com

Price · as of 2026-09-07

$27.26

Market cap 8.54B

Price history

Weekly OHLC price history for RNO.PA, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2005 – Jan 7, 2005	$33.47	$35.20	$33.47	$35.20	6,136,040
Jan 10, 2005 – Jan 14, 2005	$35.45	$35.45	$34.41	$34.88	4,708,770
Jan 17, 2005 – Jan 21, 2005	$35.10	$35.44	$34.14	$34.25	4,212,344
Jan 24, 2005 – Jan 28, 2005	$34.09	$34.33	$33.17	$33.66	6,867,423
Jan 31, 2005 – Feb 4, 2005	$33.82	$34.56	$33.77	$34.34	5,492,193
Feb 7, 2005 – Feb 11, 2005	$34.49	$37.23	$34.36	$37.07	13,918,726
Feb 14, 2005 – Feb 18, 2005	$37.07	$37.58	$36.69	$37.29	6,686,311
Feb 21, 2005 – Feb 25, 2005	$37.34	$37.67	$35.72	$37.23	6,452,740
Feb 28, 2005 – Mar 4, 2005	$37.25	$37.39	$36.44	$36.91	4,781,187
Mar 7, 2005 – Mar 11, 2005	$36.90	$37.83	$36.79	$37.42	5,819,822
Mar 14, 2005 – Mar 18, 2005	$37.42	$37.58	$36.10	$36.72	4,720,596
Mar 21, 2005 – Mar 25, 2005	$36.67	$38.29	$36.32	$38.15	4,937,916
Mar 28, 2005 – Apr 1, 2005	$38.15	$38.42	$37.26	$37.77	7,213,845
Apr 4, 2005 – Apr 8, 2005	$37.61	$38.96	$37.07	$38.23	8,024,559
Apr 11, 2005 – Apr 15, 2005	$38.13	$38.18	$36.42	$36.53	6,455,940
Apr 18, 2005 – Apr 22, 2005	$35.86	$36.67	$35.53	$35.91	5,917,721
Apr 25, 2005 – Apr 29, 2005	$35.23	$36.20	$34.85	$35.01	6,407,367
May 2, 2005 – May 6, 2005	$35.37	$36.18	$35.09	$36.15	4,648,941
May 9, 2005 – May 13, 2005	$36.61	$37.80	$36.34	$37.74	8,699,118
May 16, 2005 – May 20, 2005	$37.55	$39.16	$37.15	$38.94	5,526,516
May 23, 2005 – May 27, 2005	$38.94	$39.16	$38.10	$38.58	3,924,906
May 30, 2005 – Jun 3, 2005	$38.52	$39.52	$38.36	$38.85	3,491,090
Jun 6, 2005 – Jun 10, 2005	$38.77	$39.94	$38.74	$38.94	4,299,470
Jun 13, 2005 – Jun 17, 2005	$38.91	$39.47	$38.49	$39.33	4,947,380
Jun 20, 2005 – Jun 24, 2005	$38.99	$40.46	$38.82	$39.69	5,093,007
Jun 27, 2005 – Jul 1, 2005	$39.33	$40.80	$38.97	$40.80	5,858,483
Jul 4, 2005 – Jul 8, 2005	$40.74	$40.77	$38.82	$40.38	5,835,679
Jul 11, 2005 – Jul 15, 2005	$40.47	$42.41	$40.38	$42.27	5,542,145
Jul 18, 2005 – Jul 22, 2005	$42.13	$42.80	$41.82	$42.30	15,903,037
Jul 25, 2005 – Jul 29, 2005	$42.33	$42.72	$41.57	$42.02	7,946,218
Aug 1, 2005 – Aug 5, 2005	$42.02	$43.44	$41.66	$41.69	5,942,883
Aug 8, 2005 – Aug 12, 2005	$41.63	$42.86	$41.57	$42.08	3,965,239
Aug 15, 2005 – Aug 19, 2005	$42.16	$42.19	$41.13	$41.55	3,750,346
Aug 22, 2005 – Aug 26, 2005	$41.61	$42.25	$39.88	$39.99	5,010,631
Aug 29, 2005 – Sep 2, 2005	$39.60	$40.52	$38.82	$38.99	6,463,060
Sep 5, 2005 – Sep 9, 2005	$39.15	$40.68	$39.02	$40.60	4,684,811
Sep 12, 2005 – Sep 16, 2005	$40.71	$41.50	$40.02	$41.22	5,112,969
Sep 19, 2005 – Sep 23, 2005	$40.83	$41.97	$40.44	$41.55	6,661,568
Sep 26, 2005 – Sep 30, 2005	$42.07	$44.33	$42.02	$43.80	7,130,444
Oct 3, 2005 – Oct 7, 2005	$43.83	$45.83	$42.72	$42.86	8,008,702
Oct 10, 2005 – Oct 14, 2005	$42.83	$43.52	$41.69	$42.33	6,333,556
Oct 17, 2005 – Oct 21, 2005	$42.36	$43.02	$39.80	$40.52	7,442,037
Oct 24, 2005 – Oct 28, 2005	$39.52	$41.30	$38.74	$39.02	7,383,539
Oct 31, 2005 – Nov 4, 2005	$39.41	$40.41	$38.96	$39.46	6,291,491
Nov 7, 2005 – Nov 11, 2005	$39.58	$40.47	$37.61	$38.46	10,555,725
Nov 14, 2005 – Nov 18, 2005	$38.58	$39.02	$35.58	$37.05	10,650,857
Nov 21, 2005 – Nov 25, 2005	$36.69	$37.93	$36.63	$36.96	6,810,426
Nov 28, 2005 – Dec 2, 2005	$37.02	$38.58	$36.55	$38.58	8,649,763
Dec 5, 2005 – Dec 9, 2005	$38.35	$38.57	$36.80	$37.24	6,012,669
Dec 12, 2005 – Dec 16, 2005	$37.27	$38.10	$37.02	$37.49	7,433,674
Dec 19, 2005 – Dec 23, 2005	$37.32	$37.90	$36.93	$37.52	5,663,366
Dec 26, 2005 – Dec 30, 2005	$37.52	$38.75	$37.43	$38.30	2,996,858
Jan 2, 2006 – Jan 6, 2006	$38.30	$40.91	$38.30	$39.83	8,965,851
Jan 9, 2006 – Jan 13, 2006	$40.38	$42.08	$40.36	$41.69	10,433,662
Jan 16, 2006 – Jan 20, 2006	$41.41	$42.47	$40.13	$42.08	9,184,459
Jan 23, 2006 – Jan 27, 2006	$41.30	$43.89	$41.16	$43.47	8,504,129
Jan 30, 2006 – Feb 3, 2006	$42.57	$43.46	$42.02	$42.44	7,166,461
Feb 6, 2006 – Feb 10, 2006	$42.33	$44.44	$39.97	$44.27	20,936,455
Feb 13, 2006 – Feb 17, 2006	$44.16	$46.69	$44.02	$45.91	15,169,225
Feb 20, 2006 – Feb 24, 2006	$46.66	$46.66	$44.55	$45.41	6,327,892
Feb 27, 2006 – Mar 3, 2006	$45.03	$46.44	$44.38	$44.66	7,519,991
Mar 6, 2006 – Mar 10, 2006	$44.61	$45.38	$43.69	$45.19	6,689,640
Mar 13, 2006 – Mar 17, 2006	$45.46	$46.55	$44.99	$46.41	6,074,342
Mar 20, 2006 – Mar 24, 2006	$46.28	$48.69	$46.25	$48.52	6,080,389
Mar 27, 2006 – Mar 31, 2006	$48.41	$49.52	$48.08	$48.77	6,781,819
Apr 3, 2006 – Apr 7, 2006	$48.86	$49.45	$48.03	$48.14	6,591,834
Apr 10, 2006 – Apr 13, 2006	$47.97	$48.47	$46.16	$46.97	5,486,538
Apr 17, 2006 – Apr 21, 2006	$46.14	$48.19	$46.14	$47.61	4,224,536
Apr 24, 2006 – Apr 28, 2006	$47.63	$52.47	$47.27	$51.14	9,919,820
May 1, 2006 – May 5, 2006	$51.00	$52.42	$51.00	$51.69	5,272,844
May 8, 2006 – May 12, 2006	$52.14	$54.19	$51.08	$51.86	9,362,900
May 15, 2006 – May 19, 2006	$52.43	$52.60	$48.95	$49.86	10,860,559
May 22, 2006 – May 26, 2006	$49.46	$51.23	$48.26	$51.17	8,487,690
May 29, 2006 – Jun 2, 2006	$50.98	$51.80	$49.29	$50.49	6,314,008
Jun 5, 2006 – Jun 9, 2006	$50.40	$50.46	$46.24	$48.26	11,521,080
Jun 12, 2006 – Jun 16, 2006	$48.07	$49.32	$45.70	$47.69	8,939,775
Jun 19, 2006 – Jun 23, 2006	$47.72	$49.32	$47.56	$47.67	8,131,906
Jun 26, 2006 – Jun 30, 2006	$47.64	$48.52	$45.35	$47.92	10,947,408
Jul 3, 2006 – Jul 7, 2006	$47.81	$48.78	$45.98	$48.18	9,033,494
Jul 10, 2006 – Jul 14, 2006	$47.47	$48.15	$45.39	$46.10	6,226,743
Jul 17, 2006 – Jul 21, 2006	$46.16	$47.50	$44.44	$44.98	8,824,924
Jul 24, 2006 – Jul 28, 2006	$44.99	$50.78	$44.30	$49.18	11,778,386
Jul 31, 2006 – Aug 4, 2006	$48.84	$49.52	$48.12	$49.15	6,550,445
Aug 7, 2006 – Aug 11, 2006	$48.52	$49.40	$47.78	$48.64	4,684,617
Aug 14, 2006 – Aug 18, 2006	$49.09	$52.28	$48.69	$51.77	5,154,289
Aug 21, 2006 – Aug 25, 2006	$51.43	$51.89	$50.14	$51.43	4,987,243
Aug 28, 2006 – Sep 1, 2006	$51.25	$52.94	$50.71	$52.03	4,544,273
Sep 4, 2006 – Sep 8, 2006	$52.00	$52.31	$49.94	$50.40	5,363,742
Sep 11, 2006 – Sep 15, 2006	$49.89	$52.11	$49.86	$51.23	7,106,278
Sep 18, 2006 – Sep 22, 2006	$50.77	$51.60	$49.54	$50.32	6,764,164
Sep 25, 2006 – Sep 29, 2006	$50.32	$52.37	$49.95	$51.60	5,339,448
Oct 2, 2006 – Oct 6, 2006	$51.54	$52.71	$50.07	$51.40	7,789,102
Oct 9, 2006 – Oct 13, 2006	$50.81	$52.06	$50.64	$51.57	5,751,142
Oct 16, 2006 – Oct 20, 2006	$51.46	$51.91	$49.55	$51.33	8,451,421
Oct 23, 2006 – Oct 27, 2006	$51.44	$54.58	$50.86	$52.01	8,148,458
Oct 30, 2006 – Nov 3, 2006	$51.15	$53.93	$51.04	$52.67	6,204,399
Nov 6, 2006 – Nov 10, 2006	$52.73	$54.93	$52.73	$54.13	4,481,406
Nov 13, 2006 – Nov 17, 2006	$53.99	$56.88	$53.82	$55.05	5,375,665
Nov 20, 2006 – Nov 24, 2006	$54.73	$54.93	$52.78	$53.24	3,661,665
Nov 27, 2006 – Dec 1, 2006	$52.93	$53.41	$50.15	$50.55	6,535,133
Dec 4, 2006 – Dec 8, 2006	$50.38	$51.62	$49.84	$50.38	6,579,945
Dec 11, 2006 – Dec 15, 2006	$50.84	$52.96	$50.81	$52.53	5,567,822
Dec 18, 2006 – Dec 22, 2006	$52.07	$52.90	$50.35	$50.44	4,642,824
Dec 25, 2006 – Dec 29, 2006	$50.33	$52.41	$50.33	$52.07	2,305,991
Jan 1, 2007 – Jan 5, 2007	$52.64	$53.28	$51.73	$52.53	3,847,882
Jan 8, 2007 – Jan 12, 2007	$52.07	$53.16	$51.56	$52.67	5,092,943
Jan 15, 2007 – Jan 19, 2007	$52.72	$54.07	$51.59	$53.87	6,543,174
Jan 22, 2007 – Jan 26, 2007	$54.02	$54.96	$53.61	$54.27	6,544,912
Jan 29, 2007 – Feb 2, 2007	$54.47	$55.30	$52.33	$52.53	8,156,262
Feb 5, 2007 – Feb 9, 2007	$51.79	$53.55	$51.36	$52.36	9,008,710
Feb 12, 2007 – Feb 16, 2007	$52.07	$53.85	$51.29	$53.56	8,030,248
Feb 19, 2007 – Feb 23, 2007	$53.55	$54.32	$52.84	$53.44	5,001,870
Feb 26, 2007 – Mar 2, 2007	$53.50	$53.78	$49.55	$49.92	8,705,373
Mar 5, 2007 – Mar 9, 2007	$48.81	$51.77	$48.70	$51.76	7,658,349
Mar 12, 2007 – Mar 16, 2007	$51.79	$52.12	$48.24	$49.09	8,694,664
Mar 19, 2007 – Mar 23, 2007	$49.78	$51.44	$49.14	$50.84	7,542,539
Mar 26, 2007 – Mar 30, 2007	$50.81	$51.07	$49.14	$50.10	6,885,007
Apr 2, 2007 – Apr 5, 2007	$49.78	$51.83	$49.70	$51.54	5,502,583
Apr 9, 2007 – Apr 13, 2007	$51.55	$52.45	$51.24	$52.11	5,731,214
Apr 16, 2007 – Apr 20, 2007	$51.90	$54.27	$51.68	$53.75	9,077,389
Apr 23, 2007 – Apr 27, 2007	$53.69	$56.76	$53.05	$55.80	10,917,207
Apr 30, 2007 – May 4, 2007	$55.37	$58.10	$54.04	$57.76	10,742,201
May 7, 2007 – May 11, 2007	$57.65	$57.74	$55.44	$57.16	8,454,437
May 14, 2007 – May 18, 2007	$57.64	$62.79	$57.23	$62.09	12,388,339
May 21, 2007 – May 25, 2007	$62.47	$62.74	$60.72	$61.66	8,280,349
May 28, 2007 – Jun 1, 2007	$61.62	$67.38	$60.96	$67.14	10,561,478
Jun 4, 2007 – Jun 8, 2007	$67.26	$68.77	$62.81	$63.51	12,315,772
Jun 11, 2007 – Jun 15, 2007	$64.30	$68.72	$63.23	$68.09	10,061,827
Jun 18, 2007 – Jun 22, 2007	$68.24	$71.17	$67.49	$68.36	9,344,525
Jun 25, 2007 – Jun 29, 2007	$67.52	$70.81	$65.84	$70.34	7,435,491
Jul 2, 2007 – Jul 6, 2007	$69.76	$72.49	$69.06	$70.90	7,890,579
Jul 9, 2007 – Jul 13, 2007	$70.51	$71.66	$67.21	$68.83	7,928,757
Jul 16, 2007 – Jul 20, 2007	$68.65	$69.45	$66.02	$66.19	5,592,643
Jul 23, 2007 – Jul 27, 2007	$65.55	$68.44	$59.72	$60.93	11,867,025
Jul 30, 2007 – Aug 3, 2007	$61.13	$63.47	$59.65	$61.06	10,619,031
Aug 6, 2007 – Aug 10, 2007	$59.77	$60.71	$55.59	$56.13	12,318,084
Aug 13, 2007 – Aug 17, 2007	$56.97	$59.21	$52.75	$55.43	12,437,446
Aug 20, 2007 – Aug 24, 2007	$55.82	$60.00	$55.06	$59.15	9,084,315
Aug 27, 2007 – Aug 31, 2007	$59.29	$60.61	$55.77	$58.42	8,611,653
Sep 3, 2007 – Sep 7, 2007	$59.00	$59.24	$53.19	$53.38	8,274,679
Sep 10, 2007 – Sep 14, 2007	$53.69	$56.02	$51.98	$54.73	7,901,990
Sep 17, 2007 – Sep 21, 2007	$54.98	$59.22	$53.95	$59.00	10,878,397
Sep 24, 2007 – Sep 28, 2007	$59.06	$61.10	$57.97	$59.96	8,080,312
Oct 1, 2007 – Oct 5, 2007	$59.59	$65.96	$59.33	$65.70	9,492,768
Oct 8, 2007 – Oct 12, 2007	$65.56	$67.69	$63.67	$65.15	9,604,786
Oct 15, 2007 – Oct 19, 2007	$65.36	$65.63	$62.44	$62.75	6,648,046
Oct 22, 2007 – Oct 26, 2007	$61.12	$67.57	$60.46	$65.62	9,949,510
Oct 29, 2007 – Nov 2, 2007	$68.05	$69.41	$64.57	$65.30	10,077,288
Nov 5, 2007 – Nov 9, 2007	$64.64	$65.52	$56.80	$57.68	12,103,923
Nov 12, 2007 – Nov 16, 2007	$56.99	$58.87	$55.62	$55.89	9,466,835
Nov 19, 2007 – Nov 23, 2007	$55.80	$57.14	$53.27	$55.62	9,479,493
Nov 26, 2007 – Nov 30, 2007	$55.80	$59.46	$54.50	$58.84	8,686,399
Dec 3, 2007 – Dec 7, 2007	$58.45	$60.00	$56.04	$58.58	8,952,992
Dec 10, 2007 – Dec 14, 2007	$58.94	$62.10	$57.04	$57.95	9,284,167
Dec 17, 2007 – Dec 21, 2007	$57.00	$57.52	$55.20	$57.36	10,390,894
Dec 24, 2007 – Dec 28, 2007	$57.61	$58.64	$57.19	$57.98	1,744,705
Dec 31, 2007 – Jan 4, 2008	$57.69	$58.67	$50.66	$51.15	7,620,223
Jan 7, 2008 – Jan 11, 2008	$51.13	$51.77	$48.65	$50.71	11,679,907
Jan 14, 2008 – Jan 18, 2008	$50.53	$51.92	$44.21	$45.65	14,163,205
Jan 21, 2008 – Jan 25, 2008	$44.96	$48.40	$42.37	$45.83	18,169,019
Jan 28, 2008 – Feb 1, 2008	$44.63	$47.66	$42.95	$45.30	12,949,087
Feb 4, 2008 – Feb 8, 2008	$45.80	$46.09	$39.43	$39.83	15,054,075
Feb 11, 2008 – Feb 15, 2008	$39.55	$45.78	$39.29	$41.25	19,090,754
Feb 18, 2008 – Feb 22, 2008	$41.82	$44.35	$41.06	$41.25	12,865,677
Feb 25, 2008 – Feb 29, 2008	$42.45	$44.04	$41.54	$42.13	11,434,642
Mar 3, 2008 – Mar 7, 2008	$41.19	$42.27	$37.76	$38.94	12,351,504
Mar 10, 2008 – Mar 14, 2008	$38.85	$39.86	$36.93	$37.63	12,975,874
Mar 17, 2008 – Mar 20, 2008	$36.09	$40.10	$35.39	$40.10	15,951,096
Mar 24, 2008 – Mar 28, 2008	$41.72	$42.30	$40.86	$40.97	9,106,413
Mar 31, 2008 – Apr 4, 2008	$40.76	$44.12	$40.17	$41.31	10,944,596
Apr 7, 2008 – Apr 11, 2008	$41.52	$41.83	$38.30	$38.92	9,632,472
Apr 14, 2008 – Apr 18, 2008	$38.46	$41.15	$37.46	$40.80	9,758,247
Apr 21, 2008 – Apr 25, 2008	$40.64	$40.64	$36.97	$39.90	10,083,113
Apr 28, 2008 – May 2, 2008	$39.95	$41.95	$38.10	$41.52	7,352,224
May 5, 2008 – May 9, 2008	$41.42	$42.58	$40.38	$41.53	8,082,000
May 12, 2008 – May 16, 2008	$41.85	$43.52	$40.92	$42.78	7,705,180
May 19, 2008 – May 23, 2008	$42.60	$43.23	$39.09	$39.09	8,234,985
May 26, 2008 – May 30, 2008	$38.93	$41.47	$37.88	$41.29	7,906,560
Jun 2, 2008 – Jun 6, 2008	$41.29	$42.15	$38.20	$38.32	10,525,106
Jun 9, 2008 – Jun 13, 2008	$38.10	$38.32	$35.59	$36.84	12,183,242
Jun 16, 2008 – Jun 20, 2008	$37.09	$37.40	$33.73	$34.39	10,869,118
Jun 23, 2008 – Jun 27, 2008	$34.17	$35.21	$31.55	$32.21	11,320,247
Jun 30, 2008 – Jul 4, 2008	$32.13	$33.60	$31.03	$32.68	11,410,151
Jul 7, 2008 – Jul 11, 2008	$32.54	$33.53	$30.01	$30.80	12,221,781
Jul 14, 2008 – Jul 18, 2008	$31.46	$35.55	$30.65	$34.96	12,752,409
Jul 21, 2008 – Jul 25, 2008	$34.93	$38.78	$33.48	$35.55	11,631,634
Jul 28, 2008 – Aug 1, 2008	$35.40	$35.44	$31.96	$32.39	8,338,289
Aug 4, 2008 – Aug 8, 2008	$32.30	$36.84	$32.08	$36.66	8,805,431
Aug 11, 2008 – Aug 15, 2008	$37.53	$39.32	$36.10	$38.03	9,977,919
Aug 18, 2008 – Aug 22, 2008	$37.64	$38.42	$35.05	$37.01	6,752,847
Aug 25, 2008 – Aug 29, 2008	$36.83	$37.35	$34.72	$35.83	5,793,977
Sep 1, 2008 – Sep 5, 2008	$35.63	$38.51	$33.92	$34.17	9,209,138
Sep 8, 2008 – Sep 12, 2008	$35.88	$36.26	$32.57	$33.15	13,462,443
Sep 15, 2008 – Sep 19, 2008	$31.75	$32.81	$29.09	$31.97	19,541,800
Sep 22, 2008 – Sep 26, 2008	$31.60	$32.04	$28.84	$29.60	9,708,924
Sep 29, 2008 – Oct 3, 2008	$29.22	$29.69	$24.65	$25.57	14,803,827
Oct 6, 2008 – Oct 10, 2008	$24.32	$24.34	$16.83	$17.52	22,630,841
Oct 13, 2008 – Oct 17, 2008	$19.38	$22.53	$16.96	$17.87	18,175,470
Oct 20, 2008 – Oct 24, 2008	$18.64	$19.07	$12.39	$13.89	17,319,591
Oct 27, 2008 – Oct 31, 2008	$13.02	$15.63	$11.58	$14.93	21,285,767
Nov 3, 2008 – Nov 7, 2008	$15.16	$16.57	$13.21	$13.52	17,058,802
Nov 10, 2008 – Nov 14, 2008	$14.23	$14.26	$11.64	$11.70	14,106,892
Nov 17, 2008 – Nov 21, 2008	$11.76	$12.01	$9.01	$9.20	18,208,444
Nov 24, 2008 – Nov 28, 2008	$9.56	$11.87	$9.40	$10.77	18,346,476
Dec 1, 2008 – Dec 5, 2008	$10.91	$11.96	$9.54	$10.24	21,059,583
Dec 8, 2008 – Dec 12, 2008	$11.13	$12.08	$10.70	$11.10	16,031,011
Dec 15, 2008 – Dec 19, 2008	$11.39	$11.44	$10.70	$10.79	14,413,398
Dec 22, 2008 – Dec 24, 2008	$10.82	$10.84	$10.37	$10.70	3,634,459
Dec 29, 2008 – Jan 2, 2009	$10.83	$12.51	$10.61	$12.48	5,635,421
Jan 5, 2009 – Jan 9, 2009	$12.27	$13.72	$11.60	$12.99	15,495,890
Jan 12, 2009 – Jan 16, 2009	$12.78	$13.20	$10.32	$10.39	16,681,199
Jan 19, 2009 – Jan 23, 2009	$10.65	$10.91	$8.44	$8.82	19,743,836
Jan 26, 2009 – Jan 30, 2009	$8.76	$10.21	$8.63	$9.48	19,192,202
Feb 2, 2009 – Feb 6, 2009	$9.33	$10.50	$8.82	$10.40	15,389,997
Feb 9, 2009 – Feb 13, 2009	$10.22	$11.34	$9.56	$10.22	18,876,089
Feb 16, 2009 – Feb 20, 2009	$10.08	$10.26	$7.94	$7.96	18,977,960
Feb 23, 2009 – Feb 27, 2009	$8.01	$8.13	$6.66	$7.21	19,706,859
Mar 2, 2009 – Mar 6, 2009	$7.02	$7.17	$6.35	$6.78	17,239,936
Mar 9, 2009 – Mar 13, 2009	$6.82	$8.78	$6.45	$8.18	23,679,280
Mar 16, 2009 – Mar 20, 2009	$8.48	$9.49	$8.23	$9.39	16,549,823
Mar 23, 2009 – Mar 27, 2009	$9.72	$10.80	$9.06	$10.59	18,403,620
Mar 30, 2009 – Apr 3, 2009	$10.30	$13.38	$9.43	$13.34	32,681,769
Apr 6, 2009 – Apr 9, 2009	$13.77	$14.64	$12.30	$14.18	21,266,744
Apr 13, 2009 – Apr 17, 2009	$14.18	$15.14	$13.46	$15.08	14,475,595
Apr 20, 2009 – Apr 24, 2009	$14.80	$14.95	$12.84	$14.58	15,420,496
Apr 27, 2009 – Apr 30, 2009	$14.24	$15.64	$12.93	$15.37	15,369,904
May 4, 2009 – May 8, 2009	$15.47	$17.86	$15.45	$16.29	17,083,012
May 11, 2009 – May 15, 2009	$16.26	$16.55	$13.66	$15.00	16,724,445
May 18, 2009 – May 22, 2009	$14.39	$16.82	$14.17	$16.43	10,406,657
May 25, 2009 – May 29, 2009	$16.36	$17.37	$15.64	$16.93	8,618,268
Jun 1, 2009 – Jun 5, 2009	$17.39	$19.39	$17.31	$19.24	10,988,781
Jun 8, 2009 – Jun 12, 2009	$19.03	$19.58	$17.85	$19.05	10,507,991
Jun 15, 2009 – Jun 19, 2009	$18.90	$19.05	$16.47	$16.91	10,675,505
Jun 22, 2009 – Jun 26, 2009	$16.78	$16.96	$15.03	$16.13	10,600,121
Jun 29, 2009 – Jul 3, 2009	$15.91	$16.96	$15.53	$15.71	6,580,432
Jul 6, 2009 – Jul 10, 2009	$15.47	$16.02	$13.69	$14.01	11,538,720
Jul 13, 2009 – Jul 17, 2009	$13.90	$16.57	$13.66	$16.26	9,883,676
Jul 20, 2009 – Jul 24, 2009	$16.32	$17.93	$15.98	$17.55	9,803,452
Jul 27, 2009 – Jul 31, 2009	$17.82	$18.97	$16.68	$18.72	12,605,761
Aug 3, 2009 – Aug 7, 2009	$19.39	$21.80	$19.15	$20.52	15,613,811
Aug 10, 2009 – Aug 14, 2009	$20.33	$21.11	$19.30	$19.93	10,686,444
Aug 17, 2009 – Aug 21, 2009	$19.91	$21.41	$19.26	$21.26	10,457,321
Aug 24, 2009 – Aug 28, 2009	$21.55	$21.86	$19.66	$20.38	9,717,607
Aug 31, 2009 – Sep 4, 2009	$20.23	$20.23	$17.71	$18.94	14,910,460
Sep 7, 2009 – Sep 11, 2009	$19.46	$21.32	$19.22	$20.84	12,785,979
Sep 14, 2009 – Sep 18, 2009	$20.17	$21.86	$19.90	$20.33	22,351,396
Sep 21, 2009 – Sep 25, 2009	$20.58	$20.63	$19.45	$19.48	12,228,402
Sep 28, 2009 – Oct 2, 2009	$19.20	$20.57	$19.02	$19.24	12,095,941
Oct 5, 2009 – Oct 9, 2009	$19.29	$21.57	$18.93	$21.16	11,032,592
Oct 12, 2009 – Oct 16, 2009	$21.43	$23.17	$21.30	$22.33	12,254,339
Oct 19, 2009 – Oct 23, 2009	$22.39	$23.38	$21.28	$21.92	13,368,083
Oct 26, 2009 – Oct 30, 2009	$22.59	$22.84	$18.51	$19.14	23,828,187
Nov 2, 2009 – Nov 6, 2009	$19.14	$20.25	$18.52	$19.79	16,485,541
Nov 9, 2009 – Nov 13, 2009	$20.07	$20.48	$19.48	$20.41	11,512,433
Nov 16, 2009 – Nov 20, 2009	$20.74	$21.24	$19.79	$20.01	10,903,628
Nov 23, 2009 – Nov 27, 2009	$20.40	$21.25	$18.95	$20.13	16,199,867
Nov 30, 2009 – Dec 4, 2009	$21.02	$22.40	$19.91	$22.26	14,580,130
Dec 7, 2009 – Dec 11, 2009	$22.11	$22.37	$21.30	$22.02	12,673,183
Dec 14, 2009 – Dec 18, 2009	$22.21	$22.61	$21.66	$21.66	11,805,231
Dec 21, 2009 – Dec 24, 2009	$21.68	$22.61	$21.42	$22.49	11,333,151
Dec 28, 2009 – Dec 31, 2009	$22.68	$22.83	$22.21	$22.65	3,579,202
Jan 4, 2010 – Jan 8, 2010	$23.02	$25.03	$22.99	$24.64	15,590,805
Jan 11, 2010 – Jan 15, 2010	$24.98	$25.27	$23.76	$24.15	11,729,804
Jan 18, 2010 – Jan 22, 2010	$24.14	$24.63	$21.93	$22.33	13,951,585
Jan 25, 2010 – Jan 29, 2010	$22.11	$22.79	$20.97	$21.43	16,235,223
Feb 1, 2010 – Feb 5, 2010	$21.40	$22.53	$20.05	$20.11	14,058,768
Feb 8, 2010 – Feb 12, 2010	$20.33	$21.16	$18.23	$18.49	26,594,141
Feb 15, 2010 – Feb 19, 2010	$18.96	$20.56	$18.80	$20.20	16,617,626
Feb 22, 2010 – Feb 26, 2010	$20.39	$20.46	$18.23	$18.89	19,591,654
Mar 1, 2010 – Mar 5, 2010	$19.14	$20.60	$18.46	$20.58	15,734,431
Mar 8, 2010 – Mar 12, 2010	$20.80	$21.42	$20.19	$21.21	11,462,534
Mar 15, 2010 – Mar 19, 2010	$21.19	$21.83	$21.00	$21.35	11,732,540
Mar 22, 2010 – Mar 26, 2010	$21.14	$22.89	$20.85	$22.23	14,088,582
Mar 29, 2010 – Apr 1, 2010	$22.47	$22.79	$21.32	$22.21	10,095,327
Apr 5, 2010 – Apr 9, 2010	$23.15	$23.15	$22.25	$22.37	10,407,667
Apr 12, 2010 – Apr 16, 2010	$22.38	$22.55	$21.46	$21.56	10,307,395
Apr 19, 2010 – Apr 23, 2010	$21.47	$23.11	$21.27	$22.97	17,115,820
Apr 26, 2010 – Apr 30, 2010	$23.21	$23.61	$21.29	$22.15	16,773,636
May 3, 2010 – May 7, 2010	$22.15	$22.49	$18.92	$19.39	23,655,219
May 10, 2010 – May 14, 2010	$20.33	$21.42	$19.44	$19.62	20,423,250
May 17, 2010 – May 21, 2010	$19.39	$19.95	$17.23	$18.01	22,744,344
May 24, 2010 – May 28, 2010	$18.28	$18.75	$16.61	$18.24	20,245,023
May 31, 2010 – Jun 4, 2010	$18.27	$19.34	$17.57	$18.27	12,631,482
Jun 7, 2010 – Jun 11, 2010	$17.82	$19.56	$17.38	$19.16	13,982,972
Jun 14, 2010 – Jun 18, 2010	$19.43	$20.73	$19.34	$20.58	13,150,372
Jun 21, 2010 – Jun 25, 2010	$21.05	$21.44	$19.38	$19.62	14,221,515
Jun 28, 2010 – Jul 2, 2010	$19.82	$20.25	$18.40	$18.87	12,483,735
Jul 5, 2010 – Jul 9, 2010	$19.03	$21.02	$18.70	$20.93	9,320,076
Jul 12, 2010 – Jul 16, 2010	$20.93	$22.40	$20.89	$21.22	10,109,130
Jul 19, 2010 – Jul 23, 2010	$21.02	$21.91	$20.14	$21.83	8,452,186
Jul 26, 2010 – Jul 30, 2010	$21.91	$22.40	$20.73	$21.42	10,959,244
Aug 2, 2010 – Aug 6, 2010	$21.09	$22.32	$21.01	$21.10	10,222,904
Aug 9, 2010 – Aug 13, 2010	$21.30	$21.65	$20.18	$20.75	7,886,880
Aug 16, 2010 – Aug 20, 2010	$20.89	$21.72	$20.18	$20.31	7,125,951
Aug 23, 2010 – Aug 27, 2010	$20.34	$20.87	$19.61	$20.36	7,821,748
Aug 30, 2010 – Sep 3, 2010	$20.51	$21.84	$19.52	$21.53	7,336,828
Sep 6, 2010 – Sep 10, 2010	$21.67	$22.61	$20.87	$22.45	7,496,041
Sep 13, 2010 – Sep 17, 2010	$22.81	$23.23	$22.01	$22.58	11,532,839
Sep 20, 2010 – Sep 24, 2010	$22.59	$23.60	$22.29	$23.35	10,303,528
Sep 27, 2010 – Oct 1, 2010	$23.43	$24.03	$22.56	$23.05	9,464,561
Oct 4, 2010 – Oct 8, 2010	$23.05	$25.02	$22.09	$24.18	17,302,447
Oct 11, 2010 – Oct 15, 2010	$24.45	$24.81	$23.87	$24.54	8,813,024
Oct 18, 2010 – Oct 22, 2010	$24.48	$26.86	$24.23	$26.72	10,638,472
Oct 25, 2010 – Oct 29, 2010	$26.78	$27.41	$24.28	$24.97	11,224,579
Nov 1, 2010 – Nov 5, 2010	$25.33	$25.72	$24.17	$25.34	9,436,771
Nov 8, 2010 – Nov 12, 2010	$25.51	$27.06	$25.28	$25.94	8,748,288
Nov 15, 2010 – Nov 19, 2010	$25.64	$27.07	$25.49	$27.00	6,492,929
Nov 22, 2010 – Nov 26, 2010	$27.09	$28.09	$26.04	$26.89	7,099,897
Nov 29, 2010 – Dec 3, 2010	$26.94	$27.79	$25.17	$27.42	8,671,917
Dec 6, 2010 – Dec 10, 2010	$27.37	$28.76	$27.25	$27.54	7,546,265
Dec 13, 2010 – Dec 17, 2010	$27.82	$28.43	$26.97	$26.97	6,258,175
Dec 20, 2010 – Dec 24, 2010	$26.98	$28.29	$26.75	$27.35	3,838,272
Dec 27, 2010 – Dec 31, 2010	$27.53	$27.59	$26.78	$27.21	2,580,687
Jan 3, 2011 – Jan 7, 2011	$27.54	$29.90	$27.42	$29.56	8,642,338
Jan 10, 2011 – Jan 14, 2011	$29.53	$31.28	$29.35	$30.48	9,449,209
Jan 17, 2011 – Jan 21, 2011	$30.52	$30.92	$28.71	$29.43	9,397,748
Jan 24, 2011 – Jan 28, 2011	$29.65	$31.61	$28.99	$29.90	12,622,224
Jan 31, 2011 – Feb 4, 2011	$30.06	$30.50	$28.19	$29.70	14,258,373
Feb 7, 2011 – Feb 11, 2011	$29.90	$31.25	$28.48	$29.15	13,430,728
Feb 14, 2011 – Feb 18, 2011	$29.53	$29.53	$28.01	$28.15	8,580,795
Feb 21, 2011 – Feb 25, 2011	$28.40	$28.99	$26.04	$26.87	11,284,769
Feb 28, 2011 – Mar 4, 2011	$27.04	$28.34	$26.24	$26.38	12,093,870
Mar 7, 2011 – Mar 11, 2011	$26.24	$27.07	$25.43	$25.49	11,083,084
Mar 14, 2011 – Mar 18, 2011	$24.71	$24.83	$22.34	$23.86	22,815,107
Mar 21, 2011 – Mar 25, 2011	$24.40	$24.49	$23.09	$23.70	12,168,971
Mar 28, 2011 – Apr 1, 2011	$23.68	$25.10	$23.24	$24.99	12,474,357
Apr 4, 2011 – Apr 8, 2011	$25.01	$25.10	$24.56	$24.94	7,405,783
Apr 11, 2011 – Apr 15, 2011	$24.72	$24.76	$23.25	$23.29	10,988,980
Apr 18, 2011 – Apr 21, 2011	$23.28	$24.16	$22.52	$24.02	10,117,908
Apr 25, 2011 – Apr 29, 2011	$23.98	$25.88	$23.93	$25.74	8,739,052
May 2, 2011 – May 6, 2011	$25.89	$26.15	$24.35	$25.42	9,322,000
May 9, 2011 – May 13, 2011	$25.44	$26.02	$24.86	$25.70	7,831,248
May 16, 2011 – May 20, 2011	$25.42	$25.44	$24.68	$24.87	8,797,960
May 23, 2011 – May 27, 2011	$24.61	$25.00	$23.89	$24.61	7,858,995
May 30, 2011 – Jun 3, 2011	$24.57	$24.98	$23.70	$24.05	6,476,185
Jun 6, 2011 – Jun 10, 2011	$24.13	$24.16	$22.84	$22.94	7,997,011
Jun 13, 2011 – Jun 17, 2011	$22.78	$23.45	$22.29	$23.33	10,132,001
Jun 20, 2011 – Jun 24, 2011	$22.84	$25.20	$22.70	$24.68	10,827,980
Jun 27, 2011 – Jul 1, 2011	$24.71	$26.02	$24.60	$25.70	9,063,880
Jul 4, 2011 – Jul 8, 2011	$25.76	$26.20	$24.61	$24.70	8,246,418
Jul 11, 2011 – Jul 15, 2011	$24.20	$24.45	$22.82	$23.31	10,570,626
Jul 18, 2011 – Jul 22, 2011	$23.25	$24.03	$22.68	$23.98	8,508,009
Jul 25, 2011 – Jul 29, 2011	$23.76	$24.24	$22.31	$23.48	11,257,513
Aug 1, 2011 – Aug 5, 2011	$23.91	$24.09	$18.81	$19.72	14,635,506
Aug 8, 2011 – Aug 12, 2011	$19.31	$19.88	$16.51	$18.42	19,178,587
Aug 15, 2011 – Aug 19, 2011	$18.69	$18.98	$15.50	$16.02	11,447,873
Aug 22, 2011 – Aug 26, 2011	$15.74	$16.98	$15.34	$16.59	12,271,141
Aug 29, 2011 – Sep 2, 2011	$16.98	$17.96	$16.60	$16.69	7,773,748
Sep 5, 2011 – Sep 9, 2011	$16.37	$16.57	$14.98	$15.37	10,196,455
Sep 12, 2011 – Sep 16, 2011	$14.95	$17.76	$14.52	$17.29	12,231,376
Sep 19, 2011 – Sep 23, 2011	$16.86	$17.27	$14.58	$15.53	8,298,096
Sep 26, 2011 – Sep 30, 2011	$15.18	$16.65	$15.01	$15.80	9,735,324
Oct 3, 2011 – Oct 7, 2011	$15.33	$16.74	$13.91	$16.17	11,768,093
Oct 10, 2011 – Oct 14, 2011	$16.29	$17.86	$15.89	$17.32	10,671,409
Oct 17, 2011 – Oct 21, 2011	$17.63	$17.96	$15.99	$17.34	9,514,614
Oct 24, 2011 – Oct 28, 2011	$17.44	$20.41	$17.07	$19.96	14,806,903
Oct 31, 2011 – Nov 4, 2011	$19.75	$19.86	$17.34	$18.77	14,648,501
Nov 7, 2011 – Nov 11, 2011	$18.57	$19.22	$17.17	$18.20	9,989,492
Nov 14, 2011 – Nov 18, 2011	$18.39	$18.49	$16.22	$16.37	9,308,923
Nov 21, 2011 – Nov 25, 2011	$16.33	$16.33	$14.71	$15.28	8,646,373
Nov 28, 2011 – Dec 2, 2011	$15.55	$18.25	$15.55	$18.11	10,954,872
Dec 5, 2011 – Dec 9, 2011	$18.35	$19.05	$16.93	$17.95	10,350,277
Dec 12, 2011 – Dec 16, 2011	$17.87	$17.93	$16.09	$16.20	8,140,092
Dec 19, 2011 – Dec 23, 2011	$16.07	$17.41	$15.76	$16.90	5,736,223
Dec 26, 2011 – Dec 30, 2011	$17.02	$17.14	$16.22	$16.89	2,075,052
Jan 2, 2012 – Jan 6, 2012	$16.91	$18.08	$16.87	$17.84	5,804,440
Jan 9, 2012 – Jan 13, 2012	$18.21	$19.47	$17.63	$18.90	8,333,962
Jan 16, 2012 – Jan 20, 2012	$18.86	$20.71	$18.68	$20.57	7,853,045
Jan 23, 2012 – Jan 27, 2012	$20.56	$21.73	$20.11	$21.04	7,479,155
Jan 30, 2012 – Feb 3, 2012	$20.94	$22.83	$20.29	$22.74	8,344,253
Feb 6, 2012 – Feb 10, 2012	$22.59	$24.08	$22.36	$22.71	10,233,569
Feb 13, 2012 – Feb 17, 2012	$22.95	$25.20	$22.26	$25.07	12,269,745
Feb 20, 2012 – Feb 24, 2012	$25.21	$26.50	$24.39	$25.17	11,616,433
Feb 27, 2012 – Mar 2, 2012	$24.91	$25.95	$24.19	$25.40	7,523,134
Mar 5, 2012 – Mar 9, 2012	$25.14	$26.40	$23.56	$26.30	10,143,532
Mar 12, 2012 – Mar 16, 2012	$26.20	$27.62	$25.87	$26.46	9,228,138
Mar 19, 2012 – Mar 23, 2012	$26.31	$26.37	$24.55	$25.40	8,349,972
Mar 26, 2012 – Mar 30, 2012	$25.58	$26.37	$24.26	$24.91	7,075,756
Apr 2, 2012 – Apr 5, 2012	$24.88	$25.05	$23.26	$23.93	8,993,576
Apr 9, 2012 – Apr 13, 2012	$23.32	$23.67	$22.52	$22.66	8,397,864
Apr 16, 2012 – Apr 20, 2012	$22.52	$23.66	$21.98	$22.36	10,735,409
Apr 23, 2012 – Apr 27, 2012	$22.06	$22.80	$21.18	$22.48	11,866,580
Apr 30, 2012 – May 4, 2012	$22.55	$22.58	$20.37	$20.47	7,264,116
May 7, 2012 – May 11, 2012	$20.17	$21.73	$19.42	$21.72	12,149,079
May 14, 2012 – May 18, 2012	$21.38	$21.49	$19.86	$20.02	11,367,121
May 21, 2012 – May 25, 2012	$20.60	$22.35	$20.44	$22.05	10,432,865
May 28, 2012 – Jun 1, 2012	$22.24	$23.14	$21.53	$22.16	8,860,374
Jun 4, 2012 – Jun 8, 2012	$21.86	$23.07	$21.44	$21.96	10,516,295
Jun 11, 2012 – Jun 15, 2012	$22.73	$22.75	$19.57	$20.35	13,008,556
Jun 18, 2012 – Jun 22, 2012	$20.80	$21.96	$20.15	$20.63	10,719,479
Jun 25, 2012 – Jun 29, 2012	$20.55	$20.57	$18.99	$20.57	9,871,196
Jul 2, 2012 – Jul 6, 2012	$20.63	$22.31	$20.39	$21.08	9,864,161
Jul 9, 2012 – Jul 13, 2012	$21.05	$21.70	$20.43	$21.13	9,640,260
Jul 16, 2012 – Jul 20, 2012	$21.14	$22.87	$20.88	$22.10	8,651,477
Jul 23, 2012 – Jul 27, 2012	$21.74	$23.75	$20.93	$23.52	11,978,973
Jul 30, 2012 – Aug 3, 2012	$23.48	$23.89	$22.42	$22.90	10,481,013
Aug 6, 2012 – Aug 10, 2012	$22.93	$24.43	$22.91	$24.22	5,984,086
Aug 13, 2012 – Aug 17, 2012	$24.21	$25.26	$23.98	$24.99	4,407,364
Aug 20, 2012 – Aug 24, 2012	$24.86	$25.30	$24.16	$24.45	4,469,962
Aug 27, 2012 – Aug 31, 2012	$24.78	$24.92	$23.84	$24.32	4,530,031
Sep 3, 2012 – Sep 7, 2012	$24.18	$25.50	$22.99	$25.21	7,884,667
Sep 10, 2012 – Sep 14, 2012	$25.06	$27.21	$24.76	$27.21	7,308,890
Sep 17, 2012 – Sep 21, 2012	$26.31	$27.15	$25.24	$25.93	8,860,821
Sep 24, 2012 – Sep 28, 2012	$25.75	$25.75	$23.89	$23.90	7,386,286
Oct 1, 2012 – Oct 5, 2012	$23.89	$24.35	$23.33	$24.06	6,628,699
Oct 8, 2012 – Oct 12, 2012	$23.56	$23.70	$22.39	$22.48	6,591,530
Oct 15, 2012 – Oct 19, 2012	$22.49	$24.69	$22.43	$24.37	12,975,897
Oct 22, 2012 – Oct 26, 2012	$24.33	$24.53	$22.06	$22.73	8,122,668
Oct 29, 2012 – Nov 2, 2012	$22.46	$23.33	$22.05	$23.09	6,204,346
Nov 5, 2012 – Nov 9, 2012	$22.86	$23.61	$22.09	$22.40	6,102,179
Nov 12, 2012 – Nov 16, 2012	$22.41	$22.57	$21.63	$22.24	6,160,301
Nov 19, 2012 – Nov 23, 2012	$22.50	$25.03	$22.42	$24.99	7,141,740
Nov 26, 2012 – Nov 30, 2012	$24.87	$25.46	$24.31	$25.17	7,458,190
Dec 3, 2012 – Dec 7, 2012	$25.12	$25.27	$24.46	$25.14	6,460,070
Dec 10, 2012 – Dec 14, 2012	$24.95	$26.93	$24.92	$26.70	7,389,041
Dec 17, 2012 – Dec 21, 2012	$26.72	$27.48	$26.36	$26.81	7,571,816
Dec 24, 2012 – Dec 28, 2012	$26.82	$26.90	$26.34	$26.38	1,051,357
Dec 31, 2012 – Jan 4, 2013	$26.20	$27.25	$26.20	$26.68	3,809,348
Jan 7, 2013 – Jan 11, 2013	$26.61	$26.80	$25.59	$26.27	4,600,406
Jan 14, 2013 – Jan 18, 2013	$26.32	$28.56	$26.24	$28.53	7,073,234
Jan 21, 2013 – Jan 25, 2013	$28.57	$28.94	$27.52	$28.78	5,509,852
Jan 28, 2013 – Feb 1, 2013	$28.78	$29.76	$28.68	$29.47	7,018,556
Feb 4, 2013 – Feb 8, 2013	$29.54	$29.58	$28.11	$28.53	6,635,407
Feb 11, 2013 – Feb 15, 2013	$28.49	$32.00	$27.84	$31.49	7,437,519
Feb 18, 2013 – Feb 22, 2013	$31.41	$32.27	$30.73	$31.00	6,855,383
Feb 25, 2013 – Mar 1, 2013	$31.22	$32.24	$29.84	$31.89	6,338,998
Mar 4, 2013 – Mar 8, 2013	$31.52	$35.54	$31.08	$35.47	6,641,014
Mar 11, 2013 – Mar 15, 2013	$35.72	$35.80	$34.21	$34.34	5,127,033
Mar 18, 2013 – Mar 22, 2013	$33.94	$35.31	$32.65	$33.44	5,480,235
Mar 25, 2013 – Mar 28, 2013	$33.92	$34.38	$31.62	$31.98	4,201,305
Apr 1, 2013 – Apr 5, 2013	$31.67	$33.71	$31.55	$32.46	6,231,551
Apr 8, 2013 – Apr 12, 2013	$32.56	$33.16	$31.45	$32.42	6,133,966
Apr 15, 2013 – Apr 19, 2013	$32.54	$32.55	$29.32	$30.47	7,037,501
Apr 22, 2013 – Apr 26, 2013	$30.72	$34.49	$30.70	$34.26	6,922,059
Apr 29, 2013 – May 3, 2013	$35.27	$35.48	$33.18	$35.11	5,611,625
May 6, 2013 – May 10, 2013	$35.26	$35.99	$34.32	$35.43	5,397,867
May 13, 2013 – May 17, 2013	$35.97	$41.71	$35.94	$41.45	8,365,495
May 20, 2013 – May 24, 2013	$41.69	$43.05	$39.47	$40.07	7,093,335
May 27, 2013 – May 31, 2013	$40.06	$41.91	$38.88	$40.41	5,874,495
Jun 3, 2013 – Jun 7, 2013	$39.86	$40.60	$38.78	$40.28	5,630,767
Jun 10, 2013 – Jun 14, 2013	$40.57	$41.03	$36.60	$38.17	5,779,057
Jun 17, 2013 – Jun 21, 2013	$38.28	$39.53	$34.97	$34.97	7,120,275
Jun 24, 2013 – Jun 28, 2013	$35.08	$36.46	$33.98	$34.96	7,199,187
Jul 1, 2013 – Jul 5, 2013	$35.74	$38.13	$34.81	$37.15	6,417,292
Jul 8, 2013 – Jul 12, 2013	$37.59	$39.39	$37.44	$38.40	5,786,827
Jul 15, 2013 – Jul 19, 2013	$38.41	$39.41	$37.56	$39.15	3,378,580
Jul 22, 2013 – Jul 26, 2013	$39.22	$42.52	$38.68	$39.99	4,796,968
Jul 29, 2013 – Aug 2, 2013	$40.26	$42.32	$39.88	$42.32	5,773,953
Aug 5, 2013 – Aug 9, 2013	$42.52	$42.54	$39.63	$40.14	3,312,650
Aug 12, 2013 – Aug 16, 2013	$40.40	$42.07	$39.85	$41.99	2,746,346
Aug 19, 2013 – Aug 23, 2013	$41.80	$41.80	$39.59	$40.27	2,578,330
Aug 26, 2013 – Aug 30, 2013	$40.48	$40.50	$36.43	$36.57	5,180,775
Sep 2, 2013 – Sep 6, 2013	$37.23	$39.21	$34.88	$38.74	7,321,131
Sep 9, 2013 – Sep 13, 2013	$38.83	$40.44	$38.61	$40.29	4,261,709
Sep 16, 2013 – Sep 20, 2013	$40.78	$41.90	$39.16	$41.13	4,578,639
Sep 23, 2013 – Sep 27, 2013	$41.13	$41.55	$40.05	$40.58	3,130,444
Sep 30, 2013 – Oct 4, 2013	$40.03	$41.95	$39.48	$41.36	4,090,826
Oct 7, 2013 – Oct 11, 2013	$41.32	$44.33	$40.77	$44.06	4,821,874
Oct 14, 2013 – Oct 18, 2013	$43.98	$46.43	$43.63	$46.25	3,812,378
Oct 21, 2013 – Oct 25, 2013	$46.37	$46.66	$44.15	$44.70	5,193,080
Oct 28, 2013 – Nov 1, 2013	$45.10	$45.10	$41.06	$41.45	6,853,938
Nov 4, 2013 – Nov 8, 2013	$41.32	$42.60	$39.73	$41.32	8,340,738
Nov 11, 2013 – Nov 15, 2013	$41.39	$42.18	$40.58	$41.68	4,501,876
Nov 18, 2013 – Nov 22, 2013	$41.75	$43.91	$41.25	$43.57	4,684,180
Nov 25, 2013 – Nov 29, 2013	$44.09	$44.51	$43.62	$44.15	2,757,244
Dec 2, 2013 – Dec 6, 2013	$44.22	$44.28	$40.31	$41.10	4,991,962
Dec 9, 2013 – Dec 13, 2013	$41.50	$41.51	$38.41	$38.57	4,841,980
Dec 16, 2013 – Dec 20, 2013	$38.58	$40.01	$38.17	$38.95	5,962,063
Dec 23, 2013 – Dec 27, 2013	$39.36	$39.89	$39.09	$39.58	1,438,399
Dec 30, 2013 – Jan 3, 2014	$39.77	$40.06	$39.20	$39.56	2,181,242
Jan 6, 2014 – Jan 10, 2014	$39.44	$42.84	$39.01	$42.56	5,957,441
Jan 13, 2014 – Jan 17, 2014	$43.48	$46.25	$42.84	$46.15	6,311,116
Jan 20, 2014 – Jan 24, 2014	$45.94	$47.02	$42.86	$43.13	6,671,669
Jan 27, 2014 – Jan 31, 2014	$43.11	$45.45	$42.44	$43.79	7,333,450
Feb 3, 2014 – Feb 7, 2014	$43.76	$44.03	$41.30	$43.32	6,286,268
Feb 10, 2014 – Feb 14, 2014	$43.75	$48.92	$42.58	$48.82	8,855,252
Feb 17, 2014 – Feb 21, 2014	$48.82	$50.24	$48.42	$50.09	5,613,362
Feb 24, 2014 – Feb 28, 2014	$49.49	$50.46	$48.50	$48.83	5,426,605
Mar 3, 2014 – Mar 7, 2014	$47.62	$49.32	$45.81	$47.14	8,320,477
Mar 10, 2014 – Mar 14, 2014	$47.06	$47.34	$43.53	$44.10	5,831,746
Mar 17, 2014 – Mar 21, 2014	$44.15	$47.48	$44.04	$45.75	6,548,163
Mar 24, 2014 – Mar 28, 2014	$45.75	$48.02	$43.90	$47.86	5,256,405
Mar 31, 2014 – Apr 4, 2014	$48.22	$49.34	$47.57	$49.32	4,397,911
Apr 7, 2014 – Apr 11, 2014	$48.82	$51.21	$47.82	$49.33	6,148,305
Apr 14, 2014 – Apr 17, 2014	$48.79	$49.77	$46.55	$49.61	4,706,914
Apr 21, 2014 – Apr 25, 2014	$49.96	$51.46	$47.80	$48.22	4,382,150
Apr 28, 2014 – May 2, 2014	$48.54	$48.84	$47.12	$47.34	14,402,067
May 5, 2014 – May 9, 2014	$47.21	$47.24	$44.99	$46.24	5,105,797
May 12, 2014 – May 16, 2014	$46.31	$48.15	$43.95	$44.79	7,218,763
May 19, 2014 – May 23, 2014	$44.58	$48.12	$43.81	$47.85	5,663,842
May 26, 2014 – May 30, 2014	$48.06	$48.70	$47.27	$47.91	3,279,813
Jun 2, 2014 – Jun 6, 2014	$48.54	$50.23	$47.07	$49.84	4,847,441
Jun 9, 2014 – Jun 13, 2014	$49.87	$50.22	$46.88	$47.52	3,653,445
Jun 16, 2014 – Jun 20, 2014	$47.17	$48.98	$46.81	$47.35	4,896,211
Jun 23, 2014 – Jun 27, 2014	$47.06	$47.47	$45.84	$46.77	4,005,919
Jun 30, 2014 – Jul 4, 2014	$46.84	$49.45	$45.66	$48.96	4,873,281
Jul 7, 2014 – Jul 11, 2014	$48.98	$50.61	$46.45	$47.88	5,069,680
Jul 14, 2014 – Jul 18, 2014	$48.16	$50.30	$47.77	$48.64	4,620,266
Jul 21, 2014 – Jul 25, 2014	$48.67	$49.09	$47.56	$48.17	3,583,403
Jul 28, 2014 – Aug 1, 2014	$48.40	$49.42	$41.23	$41.76	10,177,839
Aug 4, 2014 – Aug 8, 2014	$42.03	$43.58	$38.92	$40.34	8,259,437
Aug 11, 2014 – Aug 15, 2014	$41.09	$41.61	$39.64	$39.92	6,966,621
Aug 18, 2014 – Aug 22, 2014	$40.70	$42.53	$40.41	$42.27	4,668,032
Aug 25, 2014 – Aug 29, 2014	$42.85	$43.36	$41.00	$41.33	4,964,629
Sep 1, 2014 – Sep 5, 2014	$41.42	$43.69	$39.85	$43.48	9,244,537
Sep 8, 2014 – Sep 12, 2014	$43.58	$43.96	$40.96	$41.35	5,531,048
Sep 15, 2014 – Sep 19, 2014	$41.30	$42.16	$40.25	$41.24	5,782,116
Sep 22, 2014 – Sep 26, 2014	$41.23	$42.10	$39.77	$40.89	6,772,833
Sep 29, 2014 – Oct 3, 2014	$40.72	$41.44	$37.66	$38.23	9,543,927
Oct 6, 2014 – Oct 10, 2014	$38.62	$39.08	$36.25	$36.90	8,314,376
Oct 13, 2014 – Oct 17, 2014	$36.52	$38.12	$34.34	$37.79	10,228,033
Oct 20, 2014 – Oct 24, 2014	$37.78	$39.19	$37.26	$38.26	7,385,316
Oct 27, 2014 – Oct 31, 2014	$38.73	$41.31	$37.04	$41.09	8,887,437
Nov 3, 2014 – Nov 7, 2014	$41.09	$42.39	$40.42	$40.92	7,030,599
Nov 10, 2014 – Nov 14, 2014	$40.86	$41.80	$40.27	$41.14	4,375,269
Nov 17, 2014 – Nov 21, 2014	$40.72	$43.40	$40.17	$43.30	5,181,779
Nov 24, 2014 – Nov 28, 2014	$43.41	$44.82	$42.96	$44.76	4,155,533
Dec 1, 2014 – Dec 5, 2014	$44.35	$44.75	$42.59	$44.68	6,266,388
Dec 8, 2014 – Dec 12, 2014	$44.53	$45.29	$41.36	$41.61	5,469,287
Dec 15, 2014 – Dec 19, 2014	$41.49	$42.36	$38.62	$42.08	10,175,337
Dec 22, 2014 – Dec 24, 2014	$42.13	$42.58	$41.65	$42.30	1,113,340
Dec 29, 2014 – Jan 2, 2015	$42.12	$42.35	$41.19	$41.56	1,802,280
Jan 5, 2015 – Jan 9, 2015	$41.37	$42.02	$39.44	$40.82	5,208,720
Jan 12, 2015 – Jan 16, 2015	$40.89	$43.70	$40.39	$43.66	7,153,239
Jan 19, 2015 – Jan 23, 2015	$43.71	$48.93	$43.57	$47.85	8,189,714
Jan 26, 2015 – Jan 30, 2015	$47.55	$48.71	$46.49	$47.32	6,472,318
Feb 2, 2015 – Feb 6, 2015	$47.43	$49.70	$47.12	$49.36	4,924,200
Feb 9, 2015 – Feb 13, 2015	$48.84	$55.36	$47.15	$55.05	9,923,991
Feb 16, 2015 – Feb 20, 2015	$55.10	$59.15	$55.03	$59.07	8,112,185
Feb 23, 2015 – Feb 27, 2015	$59.50	$59.87	$57.12	$59.56	5,566,283
Mar 2, 2015 – Mar 6, 2015	$59.70	$60.64	$57.38	$59.59	5,988,055
Mar 9, 2015 – Mar 13, 2015	$59.31	$62.67	$58.89	$61.76	5,255,776
Mar 16, 2015 – Mar 20, 2015	$62.09	$63.03	$56.27	$58.19	8,027,017
Mar 23, 2015 – Mar 27, 2015	$58.16	$59.45	$55.24	$58.06	6,248,993
Mar 30, 2015 – Apr 2, 2015	$57.94	$59.89	$57.50	$58.73	3,985,124
Apr 6, 2015 – Apr 10, 2015	$59.14	$62.40	$57.75	$62.05	4,355,074
Apr 13, 2015 – Apr 17, 2015	$61.94	$65.05	$61.25	$62.72	6,363,435
Apr 20, 2015 – Apr 24, 2015	$62.94	$68.81	$62.62	$67.35	7,566,892
Apr 27, 2015 – Apr 30, 2015	$67.67	$68.40	$63.20	$65.28	5,271,247
May 4, 2015 – May 8, 2015	$64.62	$66.42	$62.66	$65.75	5,684,791
May 11, 2015 – May 15, 2015	$65.87	$66.39	$63.46	$64.31	5,393,052
May 18, 2015 – May 22, 2015	$64.45	$70.25	$64.11	$69.98	6,838,143
May 25, 2015 – May 29, 2015	$70.10	$71.00	$66.82	$66.95	4,714,174
Jun 1, 2015 – Jun 5, 2015	$67.28	$68.04	$64.80	$65.37	5,642,443
Jun 8, 2015 – Jun 12, 2015	$65.35	$68.27	$62.94	$67.05	6,491,667
Jun 15, 2015 – Jun 19, 2015	$65.96	$66.68	$62.78	$65.26	6,729,529
Jun 22, 2015 – Jun 26, 2015	$66.97	$70.02	$66.55	$69.48	5,414,158
Jun 29, 2015 – Jul 3, 2015	$66.57	$69.63	$65.69	$67.32	5,771,013
Jul 6, 2015 – Jul 10, 2015	$66.21	$67.40	$61.02	$64.59	8,116,031
Jul 13, 2015 – Jul 17, 2015	$65.88	$67.13	$63.24	$66.03	4,748,559
Jul 20, 2015 – Jul 24, 2015	$66.46	$67.73	$64.34	$64.57	3,871,436
Jul 27, 2015 – Jul 31, 2015	$64.18	$64.65	$58.20	$59.33	9,005,695
Aug 3, 2015 – Aug 7, 2015	$59.48	$63.03	$58.36	$62.22	4,944,719
Aug 10, 2015 – Aug 14, 2015	$62.61	$62.85	$57.38	$58.96	5,512,377
Aug 17, 2015 – Aug 21, 2015	$59.53	$59.87	$51.78	$52.37	5,772,128
Aug 24, 2015 – Aug 28, 2015	$50.52	$54.57	$46.76	$53.70	9,352,385
Aug 31, 2015 – Sep 4, 2015	$53.14	$53.47	$49.61	$50.16	6,268,480
Sep 7, 2015 – Sep 11, 2015	$50.64	$55.49	$50.19	$52.43	4,383,641
Sep 14, 2015 – Sep 18, 2015	$52.37	$54.88	$51.50	$52.41	5,118,945
Sep 21, 2015 – Sep 25, 2015	$51.21	$51.60	$43.63	$46.19	13,610,696
Sep 28, 2015 – Oct 2, 2015	$46.04	$47.53	$42.20	$45.66	9,742,582
Oct 5, 2015 – Oct 9, 2015	$46.50	$54.25	$45.43	$52.94	10,752,704
Oct 12, 2015 – Oct 16, 2015	$53.22	$56.30	$52.80	$54.92	7,920,208
Oct 19, 2015 – Oct 23, 2015	$54.81	$59.56	$54.02	$58.58	6,342,794
Oct 26, 2015 – Oct 30, 2015	$58.53	$62.02	$56.88	$60.71	7,532,837
Nov 2, 2015 – Nov 6, 2015	$60.36	$67.42	$60.36	$65.85	10,096,517
Nov 9, 2015 – Nov 13, 2015	$64.38	$64.70	$62.37	$63.53	5,778,706
Nov 16, 2015 – Nov 20, 2015	$62.42	$66.35	$61.65	$65.88	3,534,937
Nov 23, 2015 – Nov 27, 2015	$65.44	$66.87	$61.99	$66.63	6,102,557
Nov 30, 2015 – Dec 4, 2015	$66.57	$69.50	$64.24	$65.76	5,712,800
Dec 7, 2015 – Dec 11, 2015	$66.41	$67.81	$61.13	$62.21	6,378,060
Dec 14, 2015 – Dec 18, 2015	$62.92	$65.57	$60.40	$65.10	6,075,293
Dec 21, 2015 – Dec 24, 2015	$65.01	$67.46	$64.21	$67.46	2,199,067
Dec 28, 2015 – Dec 31, 2015	$66.70	$67.33	$65.35	$65.60	1,464,545
Jan 4, 2016 – Jan 8, 2016	$64.79	$64.81	$59.04	$59.33	4,974,056
Jan 11, 2016 – Jan 15, 2016	$59.21	$63.40	$47.45	$53.21	11,563,659
Jan 18, 2016 – Jan 22, 2016	$53.21	$57.18	$50.69	$56.00	7,466,699
Jan 25, 2016 – Jan 29, 2016	$56.52	$58.07	$53.73	$55.19	4,701,667
Feb 1, 2016 – Feb 5, 2016	$55.69	$56.24	$50.77	$52.00	6,570,525
Feb 8, 2016 – Feb 12, 2016	$52.26	$52.62	$46.85	$48.39	7,608,837
Feb 15, 2016 – Feb 19, 2016	$50.99	$58.00	$50.14	$56.32	6,902,158
Feb 22, 2016 – Feb 26, 2016	$57.02	$58.76	$54.20	$58.62	4,976,016
Feb 29, 2016 – Mar 4, 2016	$58.00	$61.82	$57.46	$61.59	5,236,076
Mar 7, 2016 – Mar 11, 2016	$61.37	$62.61	$56.21	$58.38	5,593,430
Mar 14, 2016 – Mar 18, 2016	$58.77	$61.72	$58.57	$60.73	4,097,980
Mar 21, 2016 – Mar 24, 2016	$60.45	$62.98	$59.77	$59.91	3,005,536
Mar 28, 2016 – Apr 1, 2016	$60.45	$62.58	$59.68	$60.37	3,022,772
Apr 4, 2016 – Apr 8, 2016	$60.23	$61.26	$56.38	$57.93	4,787,682
Apr 11, 2016 – Apr 15, 2016	$57.74	$62.64	$56.99	$61.24	4,287,690
Apr 18, 2016 – Apr 22, 2016	$60.27	$64.15	$60.10	$61.85	6,862,522
Apr 25, 2016 – Apr 29, 2016	$61.87	$63.31	$59.69	$59.69	4,465,023
May 2, 2016 – May 6, 2016	$59.49	$60.12	$56.46	$57.39	3,665,700
May 9, 2016 – May 13, 2016	$57.98	$59.16	$56.73	$58.90	5,503,624
May 16, 2016 – May 20, 2016	$58.48	$58.85	$55.98	$58.28	5,631,658
May 23, 2016 – May 27, 2016	$58.35	$62.25	$56.79	$61.23	4,328,665
May 30, 2016 – Jun 3, 2016	$61.27	$62.44	$58.52	$58.56	4,514,551
Jun 6, 2016 – Jun 10, 2016	$58.65	$60.58	$56.64	$56.96	4,044,904
Jun 13, 2016 – Jun 17, 2016	$55.93	$56.23	$52.90	$55.57	5,227,337
Jun 20, 2016 – Jun 24, 2016	$57.45	$59.52	$47.78	$51.42	8,507,695
Jun 27, 2016 – Jul 1, 2016	$51.56	$52.91	$47.66	$52.29	8,195,027
Jul 4, 2016 – Jul 8, 2016	$52.79	$52.80	$46.43	$50.75	6,345,614
Jul 11, 2016 – Jul 15, 2016	$50.74	$55.05	$50.52	$54.27	4,534,386
Jul 18, 2016 – Jul 22, 2016	$54.34	$56.79	$53.34	$55.07	4,330,292
Jul 25, 2016 – Jul 29, 2016	$55.22	$58.34	$54.82	$57.08	6,274,468
Aug 1, 2016 – Aug 5, 2016	$57.59	$57.84	$52.96	$56.25	4,965,580
Aug 8, 2016 – Aug 12, 2016	$56.64	$56.84	$55.10	$55.44	3,463,859
Aug 15, 2016 – Aug 19, 2016	$55.63	$56.55	$52.71	$53.40	3,196,949
Aug 22, 2016 – Aug 26, 2016	$53.33	$54.37	$52.10	$53.29	3,979,763
Aug 29, 2016 – Sep 2, 2016	$53.10	$55.22	$52.58	$54.14	3,902,101
Sep 5, 2016 – Sep 9, 2016	$54.36	$55.14	$53.36	$53.87	3,407,009
Sep 12, 2016 – Sep 16, 2016	$52.60	$53.66	$50.42	$50.60	4,565,073
Sep 19, 2016 – Sep 23, 2016	$51.22	$54.04	$51.22	$52.80	3,612,172
Sep 26, 2016 – Sep 30, 2016	$52.51	$53.94	$51.07	$53.35	4,001,480
Oct 3, 2016 – Oct 7, 2016	$53.26	$56.63	$52.92	$55.37	4,782,172
Oct 10, 2016 – Oct 14, 2016	$55.36	$56.38	$53.77	$55.26	4,407,075
Oct 17, 2016 – Oct 21, 2016	$54.95	$57.01	$54.76	$56.08	3,707,951
Oct 24, 2016 – Oct 28, 2016	$56.38	$58.20	$54.35	$57.92	4,974,923
Oct 31, 2016 – Nov 4, 2016	$57.78	$58.05	$54.18	$54.72	4,690,855
Nov 7, 2016 – Nov 11, 2016	$55.61	$56.86	$52.46	$54.02	6,705,203
Nov 14, 2016 – Nov 18, 2016	$53.98	$54.96	$52.98	$54.24	3,732,430
Nov 21, 2016 – Nov 25, 2016	$54.09	$55.14	$52.98	$53.51	3,457,067
Nov 28, 2016 – Dec 2, 2016	$53.39	$55.74	$52.82	$54.19	3,861,549
Dec 5, 2016 – Dec 9, 2016	$53.88	$60.41	$53.74	$59.40	5,813,464
Dec 12, 2016 – Dec 16, 2016	$59.37	$62.50	$58.68	$62.19	5,113,269
Dec 19, 2016 – Dec 23, 2016	$62.01	$63.16	$61.79	$62.22	2,690,438
Dec 26, 2016 – Dec 30, 2016	$62.05	$62.66	$61.16	$61.65	1,066,585
Jan 2, 2017 – Jan 6, 2017	$61.41	$63.50	$61.35	$62.97	2,546,192
Jan 9, 2017 – Jan 13, 2017	$63.01	$65.03	$59.16	$61.10	6,347,430
Jan 16, 2017 – Jan 20, 2017	$60.48	$63.24	$59.77	$62.71	3,942,214
Jan 23, 2017 – Jan 27, 2017	$62.69	$64.76	$62.10	$62.33	3,499,410
Jan 30, 2017 – Feb 3, 2017	$62.00	$62.68	$60.82	$61.88	3,376,865
Feb 6, 2017 – Feb 10, 2017	$61.86	$62.88	$59.56	$61.14	4,240,199
Feb 13, 2017 – Feb 17, 2017	$61.49	$66.20	$61.42	$63.52	5,816,190
Feb 20, 2017 – Feb 24, 2017	$63.72	$64.23	$60.39	$61.21	3,609,689
Feb 27, 2017 – Mar 3, 2017	$61.53	$63.74	$60.69	$63.70	3,686,993
Mar 6, 2017 – Mar 10, 2017	$63.61	$64.12	$61.69	$61.76	2,763,888
Mar 13, 2017 – Mar 17, 2017	$62.08	$62.99	$56.17	$57.37	8,249,496
Mar 20, 2017 – Mar 24, 2017	$57.34	$59.16	$57.18	$58.98	4,793,305
Mar 27, 2017 – Mar 31, 2017	$58.55	$60.09	$58.10	$59.40	3,279,441
Apr 3, 2017 – Apr 7, 2017	$59.52	$59.76	$55.99	$57.62	4,516,076
Apr 10, 2017 – Apr 13, 2017	$57.62	$58.69	$56.61	$56.89	3,947,849
Apr 17, 2017 – Apr 21, 2017	$56.95	$59.17	$56.05	$58.69	4,481,907
Apr 24, 2017 – Apr 28, 2017	$61.51	$63.16	$60.05	$62.45	6,395,276
May 1, 2017 – May 5, 2017	$62.67	$62.67	$60.90	$62.33	4,287,761
May 8, 2017 – May 12, 2017	$62.74	$65.01	$61.50	$64.39	5,259,833
May 15, 2017 – May 19, 2017	$64.36	$64.73	$62.04	$63.00	4,777,455
May 22, 2017 – May 26, 2017	$63.48	$64.26	$61.15	$61.76	4,059,839
May 29, 2017 – Jun 2, 2017	$61.82	$63.07	$60.49	$62.16	5,397,638
Jun 5, 2017 – Jun 9, 2017	$62.16	$62.48	$60.60	$61.36	3,873,456
Jun 12, 2017 – Jun 16, 2017	$61.48	$63.27	$59.02	$60.51	6,749,019
Jun 19, 2017 – Jun 23, 2017	$61.14	$63.28	$59.23	$60.96	4,132,937
Jun 26, 2017 – Jun 30, 2017	$61.19	$61.93	$59.61	$60.09	4,791,699
Jul 3, 2017 – Jul 7, 2017	$60.36	$62.15	$60.03	$61.61	4,365,052
Jul 10, 2017 – Jul 14, 2017	$61.75	$63.66	$60.74	$63.24	3,693,865
Jul 17, 2017 – Jul 21, 2017	$63.46	$64.60	$60.99	$61.48	4,368,232
Jul 24, 2017 – Jul 28, 2017	$60.77	$62.64	$57.02	$58.32	7,184,270
Jul 31, 2017 – Aug 4, 2017	$58.44	$58.74	$56.91	$57.38	5,534,998
Aug 7, 2017 – Aug 11, 2017	$57.68	$58.07	$56.30	$56.58	3,702,089
Aug 14, 2017 – Aug 18, 2017	$56.80	$58.42	$56.68	$57.32	3,638,965
Aug 21, 2017 – Aug 25, 2017	$57.17	$57.63	$56.38	$57.12	2,891,166
Aug 28, 2017 – Sep 1, 2017	$57.03	$57.41	$55.89	$56.59	3,757,966
Sep 4, 2017 – Sep 8, 2017	$56.37	$59.32	$56.29	$58.47	4,947,781
Sep 11, 2017 – Sep 15, 2017	$58.77	$60.90	$58.17	$60.85	4,341,048
Sep 18, 2017 – Sep 22, 2017	$60.96	$62.69	$60.89	$61.80	3,706,632
Sep 25, 2017 – Sep 29, 2017	$61.72	$63.02	$61.49	$63.02	4,032,408
Oct 2, 2017 – Oct 6, 2017	$62.81	$66.02	$62.48	$65.22	6,732,441
Oct 9, 2017 – Oct 13, 2017	$65.20	$65.74	$63.55	$64.18	3,854,719
Oct 16, 2017 – Oct 20, 2017	$64.40	$65.64	$63.31	$63.31	5,661,899
Oct 23, 2017 – Oct 27, 2017	$63.39	$64.77	$62.57	$64.31	4,929,735
Oct 30, 2017 – Nov 3, 2017	$64.30	$69.23	$64.04	$68.24	6,475,825
Nov 6, 2017 – Nov 10, 2017	$68.05	$68.99	$63.80	$64.82	8,430,949
Nov 13, 2017 – Nov 17, 2017	$64.96	$65.07	$62.96	$64.43	5,614,741
Nov 20, 2017 – Nov 24, 2017	$64.16	$67.00	$64.05	$65.11	4,658,717
Nov 27, 2017 – Dec 1, 2017	$64.98	$65.76	$63.03	$63.08	4,951,057
Dec 4, 2017 – Dec 8, 2017	$63.85	$64.94	$63.20	$64.00	4,020,883
Dec 11, 2017 – Dec 15, 2017	$64.21	$65.02	$63.20	$63.58	4,861,437
Dec 18, 2017 – Dec 22, 2017	$64.12	$64.98	$63.11	$63.83	3,852,281
Dec 25, 2017 – Dec 29, 2017	$63.69	$64.06	$63.16	$63.62	1,133,208
Jan 1, 2018 – Jan 5, 2018	$63.69	$66.21	$61.82	$66.12	3,723,046
Jan 8, 2018 – Jan 12, 2018	$66.35	$68.34	$65.92	$67.16	4,644,212
Jan 15, 2018 – Jan 19, 2018	$67.37	$68.64	$66.65	$68.46	4,113,081
Jan 22, 2018 – Jan 26, 2018	$68.31	$69.73	$66.75	$67.97	4,031,052
Jan 29, 2018 – Feb 2, 2018	$68.24	$68.84	$65.37	$66.41	4,080,046
Feb 5, 2018 – Feb 9, 2018	$65.74	$65.83	$62.20	$62.61	7,376,650
Feb 12, 2018 – Feb 16, 2018	$63.48	$68.31	$62.90	$66.57	6,886,765
Feb 19, 2018 – Feb 23, 2018	$67.41	$67.41	$64.19	$66.57	4,038,246
Feb 26, 2018 – Mar 2, 2018	$66.92	$68.65	$66.03	$67.13	6,303,017
Mar 5, 2018 – Mar 9, 2018	$66.57	$76.36	$65.99	$71.99	9,919,128
Mar 12, 2018 – Mar 16, 2018	$72.10	$72.74	$71.09	$72.19	4,048,805
Mar 19, 2018 – Mar 23, 2018	$72.10	$72.33	$68.45	$69.86	3,616,744
Mar 26, 2018 – Mar 29, 2018	$70.26	$76.43	$69.43	$74.69	5,687,658
Apr 2, 2018 – Apr 6, 2018	$73.55	$75.33	$71.61	$74.88	3,777,690
Apr 9, 2018 – Apr 13, 2018	$75.28	$75.49	$70.61	$71.35	5,076,248
Apr 16, 2018 – Apr 20, 2018	$71.37	$72.58	$70.65	$71.36	3,590,338
Apr 23, 2018 – Apr 27, 2018	$71.27	$71.83	$66.76	$67.60	6,401,237
Apr 30, 2018 – May 4, 2018	$67.49	$68.72	$67.26	$67.79	3,538,857
May 7, 2018 – May 11, 2018	$67.78	$68.34	$66.50	$67.48	3,146,521
May 14, 2018 – May 18, 2018	$67.48	$70.13	$66.43	$68.95	4,629,182
May 21, 2018 – May 25, 2018	$68.99	$70.04	$64.32	$64.93	6,692,770
May 28, 2018 – Jun 1, 2018	$65.10	$65.32	$62.30	$63.41	5,491,529
Jun 4, 2018 – Jun 8, 2018	$64.23	$64.60	$62.94	$63.31	3,626,423
Jun 11, 2018 – Jun 15, 2018	$63.31	$65.26	$62.08	$63.60	5,597,943
Jun 18, 2018 – Jun 22, 2018	$63.46	$63.60	$60.20	$60.84	6,358,870
Jun 25, 2018 – Jun 29, 2018	$59.48	$60.65	$57.54	$57.76	7,098,139
Jul 2, 2018 – Jul 6, 2018	$57.26	$60.51	$56.62	$59.04	6,725,473
Jul 9, 2018 – Jul 13, 2018	$58.60	$59.94	$57.50	$58.37	5,469,263
Jul 16, 2018 – Jul 20, 2018	$58.45	$59.73	$57.32	$58.08	4,812,034
Jul 23, 2018 – Jul 27, 2018	$57.90	$59.71	$56.68	$59.14	8,011,515
Jul 30, 2018 – Aug 3, 2018	$59.00	$60.07	$57.21	$57.39	4,951,287
Aug 6, 2018 – Aug 10, 2018	$57.55	$59.39	$56.92	$57.80	4,345,882
Aug 13, 2018 – Aug 17, 2018	$57.34	$57.65	$55.71	$57.26	4,746,574
Aug 20, 2018 – Aug 24, 2018	$57.43	$58.97	$56.66	$57.12	5,205,100
Aug 27, 2018 – Aug 31, 2018	$57.43	$59.87	$57.27	$58.84	4,663,610
Sep 3, 2018 – Sep 7, 2018	$58.52	$58.60	$56.22	$56.85	3,900,926
Sep 10, 2018 – Sep 14, 2018	$56.87	$59.22	$55.31	$58.47	6,074,810
Sep 17, 2018 – Sep 21, 2018	$58.41	$62.62	$58.05	$60.53	8,119,678
Sep 24, 2018 – Sep 28, 2018	$60.51	$60.57	$57.97	$59.08	5,063,951
Oct 1, 2018 – Oct 5, 2018	$59.19	$59.51	$57.11	$57.34	5,031,689
Oct 8, 2018 – Oct 12, 2018	$57.10	$57.39	$54.72	$56.40	4,725,078
Oct 15, 2018 – Oct 19, 2018	$56.08	$57.10	$51.90	$52.95	7,740,907
Oct 22, 2018 – Oct 26, 2018	$53.45	$54.28	$49.33	$51.15	8,937,079
Oct 29, 2018 – Nov 2, 2018	$51.94	$54.66	$50.83	$52.55	6,126,692
Nov 5, 2018 – Nov 9, 2018	$52.65	$53.00	$51.13	$51.50	5,156,742
Nov 12, 2018 – Nov 16, 2018	$51.82	$52.91	$51.05	$51.15	5,310,502
Nov 19, 2018 – Nov 23, 2018	$51.26	$51.99	$43.46	$47.94	17,553,133
Nov 26, 2018 – Nov 30, 2018	$48.66	$49.88	$48.34	$49.21	7,960,335
Dec 3, 2018 – Dec 7, 2018	$49.96	$50.51	$45.20	$45.65	7,413,166
Dec 10, 2018 – Dec 14, 2018	$45.20	$46.39	$43.34	$44.13	8,941,720
Dec 17, 2018 – Dec 21, 2018	$44.06	$44.48	$42.04	$43.73	9,445,521
Dec 24, 2018 – Dec 28, 2018	$43.23	$44.54	$42.26	$42.85	2,528,186
Dec 31, 2018 – Jan 4, 2019	$42.92	$43.64	$41.22	$43.01	3,960,263
Jan 7, 2019 – Jan 11, 2019	$43.04	$45.55	$42.71	$43.89	6,477,427
Jan 14, 2019 – Jan 18, 2019	$43.48	$45.44	$43.30	$45.28	5,709,288
Jan 21, 2019 – Jan 25, 2019	$45.55	$48.71	$44.28	$48.50	6,918,025
Jan 28, 2019 – Feb 1, 2019	$48.44	$49.84	$47.48	$48.70	5,784,339
Feb 4, 2019 – Feb 8, 2019	$48.78	$49.09	$44.76	$44.89	6,486,341
Feb 11, 2019 – Feb 15, 2019	$45.32	$47.96	$44.06	$47.29	8,652,084
Feb 18, 2019 – Feb 22, 2019	$46.80	$47.94	$46.10	$47.38	4,459,590
Feb 25, 2019 – Mar 1, 2019	$47.58	$48.57	$47.13	$48.10	3,806,778
Mar 4, 2019 – Mar 8, 2019	$48.33	$48.60	$44.71	$45.35	5,041,704
Mar 11, 2019 – Mar 15, 2019	$45.82	$47.63	$45.71	$47.33	7,187,213
Mar 18, 2019 – Mar 22, 2019	$47.18	$49.45	$45.66	$45.66	7,140,522
Mar 25, 2019 – Mar 29, 2019	$45.44	$47.28	$44.15	$46.72	6,564,361
Apr 1, 2019 – Apr 5, 2019	$47.19	$49.96	$47.03	$49.29	4,286,599
Apr 8, 2019 – Apr 12, 2019	$48.94	$49.96	$47.89	$49.35	4,212,416
Apr 15, 2019 – Apr 18, 2019	$49.25	$50.91	$48.96	$50.65	3,733,908
Apr 22, 2019 – Apr 26, 2019	$50.36	$50.68	$46.81	$48.30	6,260,997
Apr 29, 2019 – May 3, 2019	$47.87	$49.06	$47.54	$47.80	3,241,910
May 6, 2019 – May 10, 2019	$46.61	$46.71	$43.71	$44.20	6,509,340
May 13, 2019 – May 17, 2019	$44.17	$44.17	$40.05	$40.99	11,242,690
May 20, 2019 – May 24, 2019	$41.08	$41.25	$39.54	$39.64	5,950,915
May 27, 2019 – May 31, 2019	$46.07	$46.25	$42.34	$42.76	17,993,190
Jun 3, 2019 – Jun 7, 2019	$42.62	$45.45	$41.00	$42.58	13,246,709
Jun 10, 2019 – Jun 14, 2019	$42.82	$44.84	$42.64	$44.20	6,965,500
Jun 17, 2019 – Jun 21, 2019	$44.49	$47.54	$44.11	$47.53	8,616,289
Jun 24, 2019 – Jun 28, 2019	$47.40	$47.96	$44.86	$46.80	5,692,200
Jul 1, 2019 – Jul 5, 2019	$47.42	$47.76	$45.46	$46.28	4,188,323
Jul 8, 2019 – Jul 12, 2019	$45.83	$46.44	$43.20	$44.02	5,390,435
Jul 15, 2019 – Jul 19, 2019	$44.31	$44.92	$43.19	$43.22	4,284,926
Jul 22, 2019 – Jul 26, 2019	$43.16	$45.75	$42.96	$44.37	5,871,092
Jul 29, 2019 – Aug 2, 2019	$44.01	$44.02	$40.77	$41.62	6,065,666
Aug 5, 2019 – Aug 9, 2019	$41.62	$43.86	$41.32	$43.09	6,308,464
Aug 12, 2019 – Aug 16, 2019	$43.35	$43.72	$40.28	$40.93	5,643,760
Aug 19, 2019 – Aug 23, 2019	$41.22	$43.96	$41.15	$42.72	5,469,428
Aug 26, 2019 – Aug 30, 2019	$42.55	$44.62	$42.30	$44.15	3,805,012
Sep 2, 2019 – Sep 6, 2019	$44.02	$47.14	$43.41	$46.73	5,158,336
Sep 9, 2019 – Sep 13, 2019	$46.71	$49.17	$46.71	$49.09	7,207,625
Sep 16, 2019 – Sep 20, 2019	$48.43	$48.81	$46.93	$47.72	6,290,462
Sep 23, 2019 – Sep 27, 2019	$47.40	$47.44	$44.47	$44.90	4,827,457
Sep 30, 2019 – Oct 4, 2019	$44.64	$45.51	$41.93	$42.56	4,844,770
Oct 7, 2019 – Oct 11, 2019	$42.37	$45.30	$41.88	$45.20	5,972,019
Oct 14, 2019 – Oct 18, 2019	$45.04	$47.46	$39.53	$41.10	11,908,772
Oct 21, 2019 – Oct 25, 2019	$41.22	$42.11	$40.91	$41.50	6,776,973
Oct 28, 2019 – Nov 1, 2019	$41.76	$42.60	$38.48	$39.55	10,247,689
Nov 4, 2019 – Nov 8, 2019	$40.21	$40.40	$38.92	$39.56	7,256,150
Nov 11, 2019 – Nov 15, 2019	$39.50	$39.76	$36.85	$37.63	9,224,264
Nov 18, 2019 – Nov 22, 2019	$37.76	$37.92	$36.42	$37.35	6,971,097
Nov 25, 2019 – Nov 29, 2019	$37.63	$38.14	$36.57	$36.79	5,145,534
Dec 2, 2019 – Dec 6, 2019	$36.91	$37.64	$34.99	$35.40	6,549,124
Dec 9, 2019 – Dec 13, 2019	$35.55	$37.14	$34.59	$35.94	6,000,377
Dec 16, 2019 – Dec 20, 2019	$36.10	$37.23	$35.85	$37.20	7,229,793
Dec 23, 2019 – Dec 27, 2019	$37.18	$37.18	$36.35	$36.40	21,930,037
Dec 30, 2019 – Jan 3, 2020	$36.40	$36.49	$34.48	$34.89	3,549,460
Jan 6, 2020 – Jan 10, 2020	$34.70	$36.71	$34.03	$35.42	6,628,026
Jan 13, 2020 – Jan 17, 2020	$35.06	$35.06	$33.02	$33.23	8,453,861
Jan 20, 2020 – Jan 24, 2020	$33.25	$33.67	$30.25	$30.70	9,182,642
Jan 27, 2020 – Jan 31, 2020	$30.44	$30.94	$29.21	$29.83	9,336,018
Feb 3, 2020 – Feb 7, 2020	$29.83	$31.13	$29.22	$29.68	8,736,968
Feb 10, 2020 – Feb 14, 2020	$29.62	$30.65	$28.07	$29.20	13,801,191
Feb 17, 2020 – Feb 21, 2020	$29.40	$29.91	$25.53	$26.82	18,593,731
Feb 24, 2020 – Feb 28, 2020	$26.03	$26.18	$21.36	$22.43	17,921,679
Mar 2, 2020 – Mar 6, 2020	$22.82	$22.85	$18.60	$19.81	18,067,296
Mar 9, 2020 – Mar 13, 2020	$17.82	$18.77	$13.78	$14.14	25,817,476
Mar 16, 2020 – Mar 20, 2020	$13.34	$14.14	$10.81	$13.67	26,417,848
Mar 23, 2020 – Mar 27, 2020	$13.54	$16.81	$12.46	$15.18	14,778,971
Mar 30, 2020 – Apr 3, 2020	$15.47	$15.63	$13.35	$13.38	8,797,510
Apr 6, 2020 – Apr 9, 2020	$14.98	$16.57	$14.43	$15.69	8,155,262
Apr 13, 2020 – Apr 17, 2020	$16.17	$16.22	$13.53	$13.87	8,785,570
Apr 20, 2020 – Apr 24, 2020	$14.19	$14.42	$13.37	$13.54	9,259,165
Apr 27, 2020 – Apr 30, 2020	$14.36	$16.83	$14.04	$15.33	9,437,365
May 4, 2020 – May 8, 2020	$15.04	$15.37	$14.31	$14.84	7,711,757
May 11, 2020 – May 15, 2020	$15.11	$15.84	$13.45	$14.80	9,566,041
May 18, 2020 – May 22, 2020	$15.21	$16.09	$14.03	$14.56	15,866,713
May 25, 2020 – May 29, 2020	$14.66	$19.61	$14.39	$17.10	28,726,851
Jun 1, 2020 – Jun 5, 2020	$17.57	$21.95	$17.28	$21.95	19,647,548
Jun 8, 2020 – Jun 12, 2020	$22.01	$23.62	$17.88	$18.62	22,777,536
Jun 15, 2020 – Jun 19, 2020	$17.79	$20.08	$17.57	$17.89	16,326,886
Jun 22, 2020 – Jun 26, 2020	$17.72	$19.43	$17.39	$17.75	11,897,389
Jun 29, 2020 – Jul 3, 2020	$17.66	$19.50	$17.65	$18.88	10,868,748
Jul 6, 2020 – Jul 10, 2020	$19.45	$19.97	$17.95	$18.98	10,271,911
Jul 13, 2020 – Jul 17, 2020	$19.14	$20.44	$18.75	$20.21	9,796,130
Jul 20, 2020 – Jul 24, 2020	$20.06	$21.90	$19.74	$21.36	10,875,637
Jul 27, 2020 – Jul 31, 2020	$21.34	$21.52	$16.93	$16.98	13,521,175
Aug 3, 2020 – Aug 7, 2020	$17.11	$19.73	$16.65	$19.27	11,009,985
Aug 10, 2020 – Aug 14, 2020	$19.58	$21.76	$19.48	$20.69	9,801,905
Aug 17, 2020 – Aug 21, 2020	$20.62	$20.89	$19.10	$19.50	6,333,277
Aug 24, 2020 – Aug 28, 2020	$19.72	$21.33	$19.62	$20.44	7,218,335
Aug 31, 2020 – Sep 4, 2020	$20.59	$21.57	$18.88	$20.70	13,247,066
Sep 7, 2020 – Sep 11, 2020	$21.05	$21.69	$20.58	$20.70	9,011,443
Sep 14, 2020 – Sep 18, 2020	$21.03	$21.17	$19.15	$19.16	9,059,290
Sep 21, 2020 – Sep 25, 2020	$18.91	$19.15	$17.56	$18.26	12,835,998
Sep 28, 2020 – Oct 2, 2020	$18.73	$19.63	$17.54	$17.94	10,212,953
Oct 5, 2020 – Oct 9, 2020	$18.29	$20.13	$18.14	$19.28	8,917,407
Oct 12, 2020 – Oct 16, 2020	$19.30	$20.51	$18.69	$20.21	10,016,311
Oct 19, 2020 – Oct 23, 2020	$20.25	$21.60	$19.53	$20.97	9,802,908
Oct 26, 2020 – Oct 30, 2020	$20.39	$21.52	$17.25	$17.99	14,080,767
Nov 2, 2020 – Nov 6, 2020	$18.19	$20.13	$17.63	$19.22	11,411,075
Nov 9, 2020 – Nov 13, 2020	$19.72	$24.69	$19.51	$24.56	18,958,182
Nov 16, 2020 – Nov 20, 2020	$25.03	$26.76	$24.61	$26.11	13,459,910
Nov 23, 2020 – Nov 27, 2020	$26.46	$30.03	$26.46	$28.88	12,247,161
Nov 30, 2020 – Dec 4, 2020	$28.55	$30.42	$28.05	$30.24	10,903,062
Dec 7, 2020 – Dec 11, 2020	$30.05	$31.50	$29.52	$29.69	9,927,686
Dec 14, 2020 – Dec 18, 2020	$30.03	$31.92	$30.03	$30.61	9,129,454
Dec 21, 2020 – Dec 24, 2020	$29.12	$31.42	$28.37	$30.98	5,548,033
Dec 28, 2020 – Dec 31, 2020	$31.49	$31.55	$30.00	$30.27	2,883,949
Jan 4, 2021 – Jan 8, 2021	$30.64	$32.75	$30.02	$31.01	11,752,316
Jan 11, 2021 – Jan 15, 2021	$30.89	$31.42	$27.94	$28.84	12,913,526
Jan 18, 2021 – Jan 22, 2021	$28.55	$30.06	$28.24	$29.14	7,450,596
Jan 25, 2021 – Jan 29, 2021	$29.27	$30.37	$27.63	$29.83	9,956,154
Feb 1, 2021 – Feb 5, 2021	$30.24	$34.48	$29.40	$34.16	10,352,312
Feb 8, 2021 – Feb 12, 2021	$34.03	$34.65	$32.65	$33.30	5,941,416
Feb 15, 2021 – Feb 19, 2021	$33.50	$34.06	$30.81	$32.19	7,956,410
Feb 22, 2021 – Feb 26, 2021	$31.62	$32.30	$30.68	$31.43	8,043,403
Mar 1, 2021 – Mar 5, 2021	$32.08	$33.63	$31.50	$32.63	6,835,092
Mar 8, 2021 – Mar 12, 2021	$33.02	$35.06	$32.70	$33.68	7,659,776
Mar 15, 2021 – Mar 19, 2021	$33.67	$34.78	$32.31	$32.85	8,684,880
Mar 22, 2021 – Mar 26, 2021	$32.47	$32.69	$30.38	$30.81	7,228,015
Mar 29, 2021 – Apr 1, 2021	$30.94	$32.33	$30.62	$32.13	5,330,027
Apr 5, 2021 – Apr 9, 2021	$32.56	$33.08	$30.21	$30.31	5,838,644
Apr 12, 2021 – Apr 16, 2021	$30.21	$30.88	$29.44	$30.58	6,548,481
Apr 19, 2021 – Apr 23, 2021	$30.72	$30.78	$28.24	$28.54	6,713,307
Apr 26, 2021 – Apr 30, 2021	$28.42	$29.97	$27.87	$28.38	6,101,233
May 3, 2021 – May 7, 2021	$28.42	$29.49	$28.15	$28.91	5,664,322
May 10, 2021 – May 14, 2021	$29.18	$30.02	$26.62	$28.27	7,812,561
May 17, 2021 – May 21, 2021	$28.36	$29.30	$26.91	$27.55	6,086,229
May 24, 2021 – May 28, 2021	$27.71	$29.47	$27.58	$28.89	4,821,617
May 31, 2021 – Jun 4, 2021	$28.78	$29.59	$28.56	$28.93	3,860,005
Jun 7, 2021 – Jun 11, 2021	$28.93	$31.26	$28.71	$31.23	6,156,236
Jun 14, 2021 – Jun 18, 2021	$31.26	$31.73	$29.52	$29.86	6,864,083
Jun 21, 2021 – Jun 25, 2021	$29.52	$30.76	$29.14	$29.85	6,282,387
Jun 28, 2021 – Jul 2, 2021	$29.68	$30.42	$28.79	$30.06	6,051,966
Jul 5, 2021 – Jul 9, 2021	$29.99	$30.27	$26.84	$28.36	7,823,507
Jul 12, 2021 – Jul 16, 2021	$28.30	$28.30	$26.03	$26.21	4,760,316
Jul 19, 2021 – Jul 23, 2021	$25.83	$27.13	$24.62	$26.43	6,771,398
Jul 26, 2021 – Jul 30, 2021	$26.23	$29.30	$25.83	$27.11	7,514,815
Aug 2, 2021 – Aug 6, 2021	$27.64	$29.21	$27.32	$29.03	6,272,566
Aug 9, 2021 – Aug 13, 2021	$28.97	$28.98	$28.05	$28.50	3,509,143
Aug 16, 2021 – Aug 20, 2021	$28.24	$28.24	$25.74	$26.37	5,008,629
Aug 23, 2021 – Aug 27, 2021	$26.79	$27.08	$25.95	$26.38	4,190,286
Aug 30, 2021 – Sep 3, 2021	$26.47	$26.87	$25.46	$25.49	4,181,380
Sep 6, 2021 – Sep 10, 2021	$25.63	$25.92	$24.37	$24.76	4,322,331
Sep 13, 2021 – Sep 17, 2021	$24.83	$25.89	$24.23	$24.34	5,468,470
Sep 20, 2021 – Sep 24, 2021	$23.90	$26.18	$23.26	$26.01	6,995,971
Sep 27, 2021 – Oct 1, 2021	$26.24	$27.07	$25.46	$26.20	6,733,518
Oct 4, 2021 – Oct 8, 2021	$26.01	$26.76	$25.16	$26.62	6,398,443
Oct 11, 2021 – Oct 15, 2021	$26.53	$28.35	$26.45	$28.12	6,599,309
Oct 18, 2021 – Oct 22, 2021	$27.93	$28.22	$25.44	$26.37	7,469,347
Oct 25, 2021 – Oct 29, 2021	$26.32	$26.89	$25.85	$26.29	4,411,407
Nov 1, 2021 – Nov 5, 2021	$26.37	$27.73	$26.19	$27.54	4,853,704
Nov 8, 2021 – Nov 12, 2021	$27.46	$29.31	$27.14	$29.09	9,722,892
Nov 15, 2021 – Nov 19, 2021	$28.74	$29.77	$27.33	$27.87	7,660,624
Nov 22, 2021 – Nov 26, 2021	$27.83	$28.20	$24.97	$25.06	7,126,201
Nov 29, 2021 – Dec 3, 2021	$25.39	$25.47	$23.68	$24.31	7,913,054
Dec 6, 2021 – Dec 10, 2021	$24.43	$25.93	$24.04	$25.22	6,507,603
Dec 13, 2021 – Dec 17, 2021	$25.36	$25.57	$24.39	$24.65	6,232,472
Dec 20, 2021 – Dec 24, 2021	$24.12	$25.47	$23.58	$25.20	4,147,339
Dec 27, 2021 – Dec 31, 2021	$25.05	$25.86	$25.02	$25.86	2,235,831
Jan 3, 2022 – Jan 7, 2022	$25.63	$29.44	$25.47	$28.98	7,917,822
Jan 10, 2022 – Jan 14, 2022	$29.05	$29.28	$26.97	$28.39	9,415,238
Jan 17, 2022 – Jan 21, 2022	$28.86	$29.25	$27.62	$28.20	6,417,440
Jan 24, 2022 – Jan 28, 2022	$28.78	$31.20	$27.16	$29.26	12,687,418
Jan 31, 2022 – Feb 4, 2022	$29.84	$30.58	$28.44	$29.03	7,514,129
Feb 7, 2022 – Feb 11, 2022	$29.29	$31.04	$29.11	$30.42	6,089,581
Feb 14, 2022 – Feb 18, 2022	$29.06	$32.22	$28.52	$30.75	9,815,762
Feb 21, 2022 – Feb 25, 2022	$31.56	$32.02	$23.70	$25.86	14,972,696
Feb 28, 2022 – Mar 4, 2022	$24.46	$24.46	$18.95	$19.58	16,578,890
Mar 7, 2022 – Mar 11, 2022	$18.45	$20.33	$17.33	$18.88	15,967,513
Mar 14, 2022 – Mar 18, 2022	$19.20	$21.59	$18.33	$19.73	15,808,816
Mar 21, 2022 – Mar 25, 2022	$19.81	$20.42	$18.84	$19.47	10,629,814
Mar 28, 2022 – Apr 1, 2022	$19.47	$21.96	$19.37	$20.38	12,556,402
Apr 4, 2022 – Apr 8, 2022	$20.60	$20.93	$18.17	$18.50	9,176,275
Apr 11, 2022 – Apr 14, 2022	$18.51	$19.27	$18.03	$18.82	5,167,071
Apr 18, 2022 – Apr 22, 2022	$18.95	$21.57	$18.63	$19.65	8,823,202
Apr 25, 2022 – Apr 29, 2022	$19.47	$20.10	$18.03	$19.96	8,759,386
May 2, 2022 – May 6, 2022	$19.60	$20.81	$18.86	$19.61	7,607,083
May 9, 2022 – May 13, 2022	$19.50	$20.07	$17.95	$19.98	9,253,158
May 16, 2022 – May 20, 2022	$19.80	$21.42	$19.49	$20.46	7,780,709
May 23, 2022 – May 27, 2022	$20.97	$21.61	$20.00	$21.31	5,502,233
May 30, 2022 – Jun 3, 2022	$21.57	$22.58	$21.25	$21.81	6,260,575
Jun 6, 2022 – Jun 10, 2022	$22.08	$23.55	$22.02	$22.29	7,178,706
Jun 13, 2022 – Jun 17, 2022	$21.67	$21.91	$19.73	$20.35	8,810,328
Jun 20, 2022 – Jun 24, 2022	$21.12	$22.82	$20.71	$20.92	7,773,464
Jun 27, 2022 – Jul 1, 2022	$21.29	$22.62	$19.35	$20.62	7,995,464
Jul 4, 2022 – Jul 8, 2022	$20.95	$21.08	$18.91	$20.84	7,658,018
Jul 11, 2022 – Jul 15, 2022	$20.20	$20.68	$19.07	$20.54	7,282,847
Jul 18, 2022 – Jul 22, 2022	$20.76	$22.33	$20.62	$21.86	7,876,125
Jul 25, 2022 – Jul 29, 2022	$21.80	$24.86	$21.43	$24.34	8,570,179
Aug 1, 2022 – Aug 5, 2022	$24.36	$25.82	$24.36	$25.19	9,911,685
Aug 8, 2022 – Aug 12, 2022	$25.36	$26.14	$24.91	$25.99	5,640,883
Aug 15, 2022 – Aug 19, 2022	$25.99	$26.31	$24.74	$24.81	4,754,291
Aug 22, 2022 – Aug 26, 2022	$24.60	$24.63	$23.06	$23.20	7,133,260
Aug 29, 2022 – Sep 2, 2022	$22.85	$24.89	$22.74	$24.86	5,602,072
Sep 5, 2022 – Sep 9, 2022	$24.05	$25.12	$23.46	$24.87	5,720,677
Sep 12, 2022 – Sep 16, 2022	$25.21	$27.12	$25.03	$27.08	10,276,810
Sep 19, 2022 – Sep 23, 2022	$26.76	$27.22	$23.37	$23.48	8,101,901
Sep 26, 2022 – Sep 30, 2022	$23.21	$25.31	$22.88	$23.68	9,967,612
Oct 3, 2022 – Oct 7, 2022	$23.51	$26.41	$23.09	$25.97	8,518,248
Oct 10, 2022 – Oct 14, 2022	$26.92	$27.73	$25.11	$26.03	9,818,244
Oct 17, 2022 – Oct 21, 2022	$26.16	$28.08	$26.12	$27.73	8,208,028
Oct 24, 2022 – Oct 28, 2022	$27.63	$27.79	$25.98	$26.49	6,351,126
Oct 31, 2022 – Nov 4, 2022	$26.63	$27.47	$25.19	$25.83	7,126,951
Nov 7, 2022 – Nov 11, 2022	$25.87	$27.78	$24.49	$27.54	11,717,018
Nov 14, 2022 – Nov 18, 2022	$27.71	$28.38	$26.84	$27.97	8,050,165
Nov 21, 2022 – Nov 25, 2022	$27.86	$29.31	$27.79	$28.58	6,364,976
Nov 28, 2022 – Dec 2, 2022	$28.50	$30.14	$27.92	$29.29	7,829,216
Dec 5, 2022 – Dec 9, 2022	$29.04	$30.22	$28.52	$29.12	7,390,454
Dec 12, 2022 – Dec 16, 2022	$28.91	$29.43	$27.47	$27.68	8,490,629
Dec 19, 2022 – Dec 23, 2022	$27.79	$28.15	$26.28	$26.58	5,412,260
Dec 26, 2022 – Dec 30, 2022	$26.66	$26.81	$26.30	$26.48	2,326,156
Jan 2, 2023 – Jan 6, 2023	$26.66	$30.83	$26.59	$30.60	6,773,777
Jan 9, 2023 – Jan 13, 2023	$30.35	$32.39	$29.83	$31.43	10,114,503
Jan 16, 2023 – Jan 20, 2023	$31.23	$32.83	$30.31	$30.88	7,323,986
Jan 23, 2023 – Jan 27, 2023	$31.11	$32.50	$30.88	$32.34	5,713,864
Jan 30, 2023 – Feb 3, 2023	$32.25	$33.55	$30.71	$33.02	8,750,819
Feb 6, 2023 – Feb 10, 2023	$33.02	$35.50	$32.61	$34.62	8,275,600
Feb 13, 2023 – Feb 17, 2023	$34.58	$37.21	$34.49	$35.73	9,350,766
Feb 20, 2023 – Feb 24, 2023	$35.85	$36.12	$34.05	$34.35	6,751,282
Feb 27, 2023 – Mar 3, 2023	$34.63	$36.97	$34.40	$36.51	7,894,590
Mar 6, 2023 – Mar 10, 2023	$36.51	$36.51	$33.25	$34.29	6,682,040
Mar 13, 2023 – Mar 17, 2023	$33.86	$33.97	$29.76	$29.94	11,925,516
Mar 20, 2023 – Mar 24, 2023	$29.74	$31.65	$28.69	$30.01	7,355,678
Mar 27, 2023 – Mar 31, 2023	$30.64	$32.00	$30.27	$31.83	5,174,359
Apr 3, 2023 – Apr 6, 2023	$31.82	$33.56	$30.79	$31.04	5,038,452
Apr 10, 2023 – Apr 14, 2023	$31.57	$32.71	$31.10	$32.20	4,566,224
Apr 17, 2023 – Apr 21, 2023	$32.25	$32.49	$27.62	$28.20	10,623,877
Apr 24, 2023 – Apr 28, 2023	$28.20	$28.55	$27.58	$28.47	5,654,229
May 1, 2023 – May 5, 2023	$28.52	$28.83	$26.40	$27.76	4,926,429
May 8, 2023 – May 12, 2023	$27.73	$28.66	$27.39	$28.41	4,891,924
May 15, 2023 – May 19, 2023	$28.53	$29.01	$27.32	$28.63	4,743,148
May 22, 2023 – May 26, 2023	$28.67	$28.85	$27.23	$28.35	3,855,970
May 29, 2023 – Jun 2, 2023	$28.51	$28.57	$26.60	$28.24	4,803,939
Jun 5, 2023 – Jun 9, 2023	$28.19	$28.80	$27.63	$28.22	4,947,103
Jun 12, 2023 – Jun 16, 2023	$28.40	$31.98	$28.34	$31.36	8,665,087
Jun 19, 2023 – Jun 23, 2023	$31.18	$32.17	$29.80	$30.43	7,237,801
Jun 26, 2023 – Jun 30, 2023	$30.30	$33.49	$29.53	$32.91	6,761,677
Jul 3, 2023 – Jul 7, 2023	$33.15	$33.75	$31.54	$32.23	5,773,259
Jul 10, 2023 – Jul 14, 2023	$32.07	$33.17	$31.45	$32.73	3,716,094
Jul 17, 2023 – Jul 21, 2023	$32.48	$33.82	$32.22	$33.53	3,518,741
Jul 24, 2023 – Jul 28, 2023	$33.44	$34.77	$32.89	$34.57	5,554,547
Jul 31, 2023 – Aug 4, 2023	$34.59	$34.65	$32.42	$32.78	4,383,153
Aug 7, 2023 – Aug 11, 2023	$32.59	$33.18	$31.55	$32.26	3,494,094
Aug 14, 2023 – Aug 18, 2023	$32.06	$32.37	$30.79	$31.26	3,026,752
Aug 21, 2023 – Aug 25, 2023	$31.27	$32.61	$30.78	$31.05	3,344,639
Aug 28, 2023 – Sep 1, 2023	$31.37	$32.54	$29.77	$29.86	5,922,331
Sep 4, 2023 – Sep 8, 2023	$30.04	$31.42	$29.50	$30.70	5,652,428
Sep 11, 2023 – Sep 15, 2023	$30.85	$33.11	$30.73	$32.54	6,134,108
Sep 18, 2023 – Sep 22, 2023	$32.46	$33.67	$31.83	$32.71	5,302,066
Sep 25, 2023 – Sep 29, 2023	$32.42	$33.37	$32.02	$33.17	3,957,413
Oct 2, 2023 – Oct 6, 2023	$33.57	$33.63	$29.46	$30.47	5,147,973
Oct 9, 2023 – Oct 13, 2023	$30.14	$32.52	$29.72	$30.92	4,112,773
Oct 16, 2023 – Oct 20, 2023	$31.00	$31.94	$28.09	$28.36	6,867,037
Oct 23, 2023 – Oct 27, 2023	$28.45	$28.57	$26.72	$27.68	4,889,974
Oct 30, 2023 – Nov 3, 2023	$27.67	$29.79	$27.47	$29.63	4,192,975
Nov 6, 2023 – Nov 10, 2023	$29.81	$30.51	$28.28	$29.01	3,840,623
Nov 13, 2023 – Nov 17, 2023	$29.21	$30.73	$28.66	$30.33	4,987,589
Nov 20, 2023 – Nov 24, 2023	$30.38	$30.52	$29.19	$29.92	3,370,327
Nov 27, 2023 – Dec 1, 2023	$29.92	$31.01	$29.54	$30.91	3,537,599
Dec 4, 2023 – Dec 8, 2023	$30.92	$32.65	$30.46	$32.40	5,094,430
Dec 11, 2023 – Dec 15, 2023	$32.29	$34.25	$31.16	$33.51	7,563,161
Dec 18, 2023 – Dec 22, 2023	$33.44	$33.79	$32.00	$32.15	3,283,305
Dec 25, 2023 – Dec 29, 2023	$32.16	$32.28	$31.47	$31.48	1,398,320
Jan 1, 2024 – Jan 5, 2024	$31.61	$32.20	$30.19	$31.03	3,229,426
Jan 8, 2024 – Jan 12, 2024	$30.97	$31.27	$29.38	$29.44	3,856,925
Jan 15, 2024 – Jan 19, 2024	$29.50	$29.69	$28.37	$29.21	4,080,897
Jan 22, 2024 – Jan 26, 2024	$29.54	$30.18	$28.92	$29.30	4,104,548
Jan 29, 2024 – Feb 2, 2024	$29.38	$30.73	$28.62	$30.28	5,744,965
Feb 5, 2024 – Feb 9, 2024	$30.79	$32.20	$30.13	$31.94	6,758,505
Feb 12, 2024 – Feb 16, 2024	$31.97	$34.48	$31.48	$32.65	8,799,411
Feb 19, 2024 – Feb 23, 2024	$32.53	$32.98	$30.72	$32.07	6,704,650
Feb 26, 2024 – Mar 1, 2024	$32.07	$33.59	$31.59	$33.00	4,447,778
Mar 4, 2024 – Mar 8, 2024	$32.84	$34.13	$32.05	$33.75	4,192,120
Mar 11, 2024 – Mar 15, 2024	$33.36	$37.27	$33.23	$36.51	8,291,955
Mar 18, 2024 – Mar 22, 2024	$36.54	$38.94	$36.54	$38.76	5,060,601
Mar 25, 2024 – Mar 28, 2024	$38.47	$40.48	$38.36	$39.91	4,752,994
Apr 1, 2024 – Apr 5, 2024	$39.81	$42.75	$39.75	$42.36	6,103,986
Apr 8, 2024 – Apr 12, 2024	$42.31	$44.23	$42.14	$42.81	6,268,521
Apr 15, 2024 – Apr 19, 2024	$42.80	$43.69	$39.81	$40.72	6,161,495
Apr 22, 2024 – Apr 26, 2024	$40.78	$42.09	$39.59	$41.42	5,837,174
Apr 29, 2024 – May 3, 2024	$41.61	$42.46	$39.11	$40.95	5,091,457
May 6, 2024 – May 10, 2024	$41.03	$41.80	$40.57	$41.20	3,137,959
May 13, 2024 – May 17, 2024	$41.38	$42.99	$41.27	$42.82	3,851,808
May 20, 2024 – May 24, 2024	$42.82	$44.91	$41.26	$44.59	5,166,745
May 27, 2024 – May 31, 2024	$44.32	$48.28	$43.66	$47.49	6,823,879
Jun 3, 2024 – Jun 7, 2024	$47.67	$48.35	$44.69	$45.40	4,478,932
Jun 10, 2024 – Jun 14, 2024	$44.87	$46.52	$42.14	$42.67	6,367,459
Jun 17, 2024 – Jun 21, 2024	$42.59	$44.69	$42.59	$43.13	6,095,010
Jun 24, 2024 – Jun 28, 2024	$43.08	$43.80	$40.59	$42.40	5,325,842
Jul 1, 2024 – Jul 5, 2024	$43.69	$45.42	$42.51	$44.41	4,313,175
Jul 8, 2024 – Jul 12, 2024	$44.19	$44.90	$42.89	$44.48	3,078,877
Jul 15, 2024 – Jul 19, 2024	$44.31	$44.80	$42.74	$42.84	3,094,102
Jul 22, 2024 – Jul 26, 2024	$42.94	$43.26	$37.10	$38.83	7,460,301
Jul 29, 2024 – Aug 2, 2024	$38.96	$39.79	$36.68	$37.12	5,484,277
Aug 5, 2024 – Aug 9, 2024	$35.60	$37.00	$34.73	$35.93	6,411,946
Aug 12, 2024 – Aug 16, 2024	$36.06	$37.13	$35.32	$36.69	3,024,441
Aug 19, 2024 – Aug 23, 2024	$36.70	$38.66	$36.61	$38.27	3,062,698
Aug 26, 2024 – Aug 30, 2024	$38.11	$38.77	$37.84	$38.07	2,355,657
Sep 2, 2024 – Sep 6, 2024	$38.12	$38.18	$35.44	$35.76	4,241,672
Sep 9, 2024 – Sep 13, 2024	$35.78	$35.88	$32.96	$34.69	6,405,047
Sep 16, 2024 – Sep 20, 2024	$34.58	$35.57	$33.28	$34.10	6,131,246
Sep 23, 2024 – Sep 27, 2024	$34.10	$36.87	$33.59	$36.60	6,054,124
Sep 30, 2024 – Oct 4, 2024	$35.86	$35.86	$31.55	$32.77	7,366,108
Oct 7, 2024 – Oct 11, 2024	$32.88	$35.30	$32.11	$34.87	4,867,480
Oct 14, 2024 – Oct 18, 2024	$34.89	$36.44	$34.05	$35.88	3,850,824
Oct 21, 2024 – Oct 25, 2024	$35.74	$38.63	$35.54	$38.20	5,687,031
Oct 28, 2024 – Nov 1, 2024	$38.52	$38.97	$35.99	$36.41	5,273,288
Nov 4, 2024 – Nov 8, 2024	$36.34	$37.45	$34.92	$36.07	4,968,197
Nov 11, 2024 – Nov 15, 2024	$36.42	$36.92	$35.37	$36.50	4,363,855
Nov 18, 2024 – Nov 22, 2024	$36.52	$37.21	$35.17	$35.73	3,824,642
Nov 25, 2024 – Nov 29, 2024	$36.05	$36.22	$33.99	$35.93	5,057,762
Dec 2, 2024 – Dec 6, 2024	$35.36	$39.22	$34.04	$38.73	6,995,167
Dec 9, 2024 – Dec 13, 2024	$39.05	$40.22	$38.64	$39.68	3,730,186
Dec 16, 2024 – Dec 20, 2024	$39.44	$42.37	$38.70	$41.50	7,884,406
Dec 23, 2024 – Dec 27, 2024	$41.66	$41.93	$40.94	$41.53	1,743,286
Dec 30, 2024 – Jan 3, 2025	$41.35	$42.15	$40.73	$40.84	1,996,860
Jan 6, 2025 – Jan 10, 2025	$41.18	$42.51	$40.04	$40.59	4,234,185
Jan 13, 2025 – Jan 17, 2025	$40.60	$44.01	$40.18	$43.23	4,651,002
Jan 20, 2025 – Jan 24, 2025	$43.21	$44.48	$41.81	$43.55	5,676,279
Jan 27, 2025 – Jan 31, 2025	$43.35	$44.46	$43.18	$44.01	3,135,019
Feb 3, 2025 – Feb 7, 2025	$42.51	$44.47	$41.97	$43.57	5,201,146
Feb 10, 2025 – Feb 14, 2025	$43.52	$46.89	$43.19	$46.54	5,408,473
Feb 17, 2025 – Feb 21, 2025	$46.48	$47.21	$42.74	$43.22	5,597,136
Feb 24, 2025 – Feb 28, 2025	$43.08	$44.46	$41.20	$44.18	6,154,359
Mar 3, 2025 – Mar 7, 2025	$43.93	$46.57	$41.64	$42.20	8,355,126
Mar 10, 2025 – Mar 14, 2025	$42.59	$43.07	$41.09	$42.84	5,699,814
Mar 17, 2025 – Mar 21, 2025	$42.98	$43.93	$41.04	$41.79	4,488,721
Mar 24, 2025 – Mar 28, 2025	$42.59	$44.92	$41.89	$42.10	4,658,738
Mar 31, 2025 – Apr 4, 2025	$41.41	$42.23	$37.41	$39.22	6,674,451
Apr 7, 2025 – Apr 11, 2025	$36.41	$40.63	$35.74	$37.88	8,506,277
Apr 14, 2025 – Apr 17, 2025	$38.68	$39.99	$38.40	$38.90	3,377,003
Apr 21, 2025 – Apr 25, 2025	$39.20	$41.89	$38.83	$41.47	4,481,579
Apr 28, 2025 – May 2, 2025	$41.52	$42.50	$41.08	$42.00	3,019,726
May 5, 2025 – May 9, 2025	$42.11	$44.42	$41.74	$44.29	4,308,325
May 12, 2025 – May 16, 2025	$44.84	$46.07	$44.51	$45.59	5,243,849
May 19, 2025 – May 23, 2025	$45.52	$46.23	$43.15	$44.20	3,618,420
May 26, 2025 – May 30, 2025	$44.51	$44.74	$41.96	$42.17	4,764,110
Jun 2, 2025 – Jun 6, 2025	$41.70	$41.70	$39.71	$39.96	4,394,741
Jun 9, 2025 – Jun 13, 2025	$40.20	$41.76	$39.74	$40.00	3,635,656
Jun 16, 2025 – Jun 20, 2025	$36.89	$38.01	$35.53	$35.88	11,184,895
Jun 23, 2025 – Jun 27, 2025	$35.70	$37.39	$35.40	$37.26	5,027,803
Jun 30, 2025 – Jul 4, 2025	$37.29	$38.83	$35.62	$37.68	5,495,332
Jul 7, 2025 – Jul 11, 2025	$37.49	$38.95	$36.82	$38.29	4,137,306
Jul 14, 2025 – Jul 18, 2025	$37.89	$38.56	$30.62	$31.24	15,436,097
Jul 21, 2025 – Jul 25, 2025	$31.14	$32.17	$30.70	$31.99	6,505,361
Jul 28, 2025 – Aug 1, 2025	$32.53	$32.54	$29.64	$29.92	7,804,447
Aug 4, 2025 – Aug 8, 2025	$29.83	$30.22	$28.69	$30.14	6,855,358
Aug 11, 2025 – Aug 15, 2025	$30.28	$30.91	$30.01	$30.77	3,940,835
Aug 18, 2025 – Aug 22, 2025	$30.69	$31.45	$30.34	$31.19	3,967,561
Aug 25, 2025 – Aug 29, 2025	$31.29	$32.08	$30.31	$31.23	6,189,384
Sep 1, 2025 – Sep 5, 2025	$31.28	$32.10	$30.12	$30.68	6,295,423
Sep 8, 2025 – Sep 12, 2025	$30.69	$32.27	$30.32	$31.94	5,274,957
Sep 15, 2025 – Sep 19, 2025	$32.10	$33.69	$31.98	$32.87	6,810,915
Sep 22, 2025 – Sep 26, 2025	$32.74	$33.01	$31.70	$32.29	4,562,683
Sep 29, 2025 – Oct 3, 2025	$32.43	$33.67	$31.94	$33.25	4,878,151
Oct 6, 2025 – Oct 10, 2025	$33.17	$33.84	$31.90	$31.90	5,914,434
Oct 13, 2025 – Oct 17, 2025	$32.16	$32.54	$30.77	$31.96	4,104,103
Oct 20, 2025 – Oct 24, 2025	$31.96	$33.49	$31.52	$31.94	4,952,819
Oct 27, 2025 – Oct 31, 2025	$32.13	$32.42	$30.12	$31.32	5,261,254
Nov 3, 2025 – Nov 7, 2025	$31.41	$32.61	$30.76	$31.64	4,348,810
Nov 10, 2025 – Nov 14, 2025	$32.04	$34.46	$31.97	$33.69	5,558,883
Nov 17, 2025 – Nov 21, 2025	$33.65	$34.05	$30.84	$31.90	5,929,014
Nov 24, 2025 – Nov 28, 2025	$32.16	$32.54	$31.36	$32.03	5,407,408
Dec 1, 2025 – Dec 5, 2025	$31.95	$34.89	$31.03	$34.57	6,845,180
Dec 8, 2025 – Dec 12, 2025	$34.48	$35.02	$32.45	$34.51	4,983,300
Dec 15, 2025 – Dec 19, 2025	$34.38	$35.29	$33.01	$33.70	6,299,019
Dec 22, 2025 – Dec 24, 2025	$33.79	$33.80	$32.90	$33.21	1,835,266
Dec 29, 2025 – Jan 2, 2026	$33.20	$33.79	$32.60	$33.79	2,300,568
Jan 5, 2026 – Jan 9, 2026	$33.91	$34.16	$30.48	$31.41	6,309,190
Jan 12, 2026 – Jan 16, 2026	$31.50	$31.52	$29.55	$29.58	6,120,882
Jan 19, 2026 – Jan 23, 2026	$28.87	$31.38	$28.42	$30.04	7,834,310
Jan 26, 2026 – Jan 30, 2026	$30.06	$30.19	$29.18	$29.63	4,747,657
Feb 2, 2026 – Feb 6, 2026	$29.50	$30.11	$28.02	$28.69	8,173,929
Feb 9, 2026 – Feb 13, 2026	$28.81	$31.02	$28.63	$30.48	6,418,809
Feb 16, 2026 – Feb 20, 2026	$30.35	$31.79	$28.81	$30.06	8,430,518
Feb 23, 2026 – Feb 27, 2026	$29.93	$30.58	$29.54	$29.84	6,090,686
Mar 2, 2026 – Mar 6, 2026	$28.77	$28.86	$26.20	$26.50	11,017,839
Mar 9, 2026 – Mar 13, 2026	$26.02	$27.11	$25.82	$26.46	7,232,679
Mar 16, 2026 – Mar 20, 2026	$26.40	$26.74	$25.23	$25.69	6,408,634
Mar 23, 2026 – Mar 27, 2026	$25.27	$26.57	$24.97	$26.29	5,308,611
Mar 30, 2026 – Apr 2, 2026	$26.09	$28.15	$25.76	$27.97	5,143,283
Apr 6, 2026 – Apr 10, 2026	$27.93	$29.48	$27.21	$28.79	5,486,418
Apr 13, 2026 – Apr 17, 2026	$28.53	$30.22	$28.07	$30.22	5,377,693
Apr 20, 2026 – Apr 24, 2026	$29.80	$30.51	$27.49	$27.66	6,785,035
Apr 27, 2026 – Apr 30, 2026	$27.61	$28.90	$26.97	$27.67	3,934,055
May 4, 2026 – May 8, 2026	$27.93	$29.48	$27.05	$28.60	8,673,655
May 11, 2026 – May 15, 2026	$27.55	$28.77	$26.95	$28.39	6,700,289
May 18, 2026 – May 22, 2026	$28.06	$29.07	$27.22	$27.86	6,285,968
May 25, 2026 – May 29, 2026	$28.14	$30.21	$28.14	$29.59	5,864,226
Jun 1, 2026 – Jun 5, 2026	$29.43	$29.43	$26.68	$26.81	7,191,989
Jun 8, 2026 – Jun 12, 2026	$26.50	$28.28	$26.34	$27.77	6,888,966
Jun 15, 2026 – Jun 19, 2026	$28.69	$29.75	$26.30	$28.08	9,339,214
Jun 22, 2026 – Jun 26, 2026	$28.07	$28.14	$25.74	$26.07	7,509,514
Jun 29, 2026 – Jul 3, 2026	$26.03	$26.56	$24.66	$26.37	9,454,742
Jul 6, 2026 – Jul 10, 2026	$26.56	$27.06	$25.07	$25.81	6,350,283
Jul 13, 2026 – Jul 17, 2026	$25.60	$27.22	$25.50	$26.14	5,871,606
Jul 20, 2026 – Jul 24, 2026	$25.99	$26.57	$25.46	$26.14	6,195,889
Jul 27, 2026 – Jul 31, 2026	$26.70	$28.29	$26.49	$27.26	8,841,522
Aug 3, 2026 – Aug 7, 2026	$27.66	$29.02	$27.66	$28.64	6,826,754
Aug 10, 2026 – Aug 14, 2026	$28.71	$28.83	$28.08	$28.63	5,075,799
Aug 17, 2026 – Aug 21, 2026	$28.64	$29.63	$27.71	$28.63	5,559,008
Aug 24, 2026 – Aug 28, 2026	$28.50	$29.51	$26.96	$29.43	7,358,152
Aug 31, 2026 – Sep 4, 2026	$29.43	$30.07	$27.44	$29.14	9,180,791
Sep 7, 2026 – Sep 7, 2026	$28.92	$29.20	$28.79	$29.20	997,958

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Renault S.A. (RNO.PA) 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 Renault S.A.

Renault SA designs, manufactures, sells, and distributes vehicles in France and internationally. The company operates through Automotive, AVTOVAZ, Sales Financing, and Mobility Services segments. It offers passenger and light commercial, and electric vehicles primarily under the Renault, Dacia, Renault Samsung Motors, Alpine, LADA, Jinbei & Huaasong, and Eveasy, as well as under the Nissan, Datsun, and Infiniti brands. The company also sells powertrains and used vehicles, and spare parts; and provides various services, including vehicle sales financing, rental, maintenance, and service contracts. In addition, it offers finance for the purchase on inventories of new and used vehicles, and replacement parts; designs, produces, and sells converted vehicles; Renault EASY CONNECT for Fleet, a connected service for business users; and produces driving aids, such as steering-wheel mounted accelerators and brakes, multifunction remote control units to operate indicators, lights and horns, pedal transfers, etc.; and manual or electric swivel seats. Renault SA was founded in 1898 and is based in Boulogne-Billancourt, France.

CEO: Francois Provost
Employees: 98.64K
Beta: 0.80

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