DE · TGHN.DE

Logwin AG

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Industrials · Integrated Freight & Logistics
Headquarters: Grevenmacher 6776
Website: logwin-logistics.com

Price · as of 2026-09-07

$268.00

Market cap 771.63M

Price history

Weekly OHLC price history for TGHN.DE, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2005 – Jan 7, 2005	$145.74	$164.35	$144.33	$163.65	26,403
Jan 10, 2005 – Jan 14, 2005	$165.05	$172.43	$160.84	$172.08	25,942
Jan 17, 2005 – Jan 21, 2005	$173.83	$174.89	$165.41	$165.76	22,391
Jan 24, 2005 – Jan 28, 2005	$166.46	$173.13	$163.30	$171.73	13,277
Jan 31, 2005 – Feb 4, 2005	$172.08	$189.63	$168.92	$180.86	29,405
Feb 7, 2005 – Feb 11, 2005	$182.62	$189.28	$181.21	$184.02	20,248
Feb 14, 2005 – Feb 18, 2005	$182.61	$185.42	$171.02	$177.70	16,576
Feb 21, 2005 – Feb 25, 2005	$180.51	$182.26	$163.29	$177.35	21,592
Feb 28, 2005 – Mar 4, 2005	$179.10	$179.10	$170.32	$173.13	18,332
Mar 7, 2005 – Mar 11, 2005	$174.18	$176.99	$155.92	$158.03	26,073
Mar 14, 2005 – Mar 18, 2005	$158.74	$162.95	$151.00	$154.52	19,249
Mar 21, 2005 – Mar 25, 2005	$157.68	$157.68	$152.77	$156.28	8,194
Mar 28, 2005 – Apr 1, 2005	$156.28	$156.28	$150.30	$153.11	8,915
Apr 4, 2005 – Apr 8, 2005	$151.00	$152.41	$129.23	$131.69	58,163
Apr 11, 2005 – Apr 15, 2005	$132.39	$135.90	$123.27	$123.62	36,439
Apr 18, 2005 – Apr 22, 2005	$124.67	$131.34	$123.62	$126.78	28,820
Apr 25, 2005 – Apr 29, 2005	$127.13	$128.18	$113.08	$118.35	20,678
May 2, 2005 – May 6, 2005	$118.35	$119.75	$109.92	$113.43	16,529
May 9, 2005 – May 13, 2005	$113.78	$116.94	$105.00	$110.97	28,929
May 16, 2005 – May 20, 2005	$111.68	$120.81	$111.33	$115.89	18,069
May 23, 2005 – May 27, 2005	$117.99	$118.70	$113.43	$114.13	8,308
May 30, 2005 – Jun 3, 2005	$115.19	$118.34	$114.13	$115.19	7,520
Jun 6, 2005 – Jun 10, 2005	$113.79	$114.49	$105.36	$109.22	14,624
Jun 13, 2005 – Jun 17, 2005	$108.16	$113.78	$105.71	$113.08	16,214
Jun 20, 2005 – Jun 24, 2005	$112.37	$113.43	$107.11	$107.46	11,345
Jun 27, 2005 – Jul 1, 2005	$107.46	$109.57	$100.09	$100.09	17,505
Jul 4, 2005 – Jul 8, 2005	$103.25	$105.36	$94.12	$102.54	43,981
Jul 11, 2005 – Jul 15, 2005	$103.25	$103.25	$99.39	$102.19	13,416
Jul 18, 2005 – Jul 22, 2005	$102.89	$103.95	$101.84	$103.25	9,130
Jul 25, 2005 – Jul 29, 2005	$103.59	$103.59	$100.09	$101.84	6,080
Aug 1, 2005 – Aug 5, 2005	$102.89	$103.60	$100.44	$101.49	6,814
Aug 8, 2005 – Aug 12, 2005	$101.49	$101.49	$94.46	$96.57	16,579
Aug 15, 2005 – Aug 19, 2005	$96.57	$98.68	$93.07	$94.47	11,760
Aug 22, 2005 – Aug 26, 2005	$95.52	$101.85	$93.42	$100.09	19,215
Aug 29, 2005 – Sep 2, 2005	$99.39	$107.46	$99.03	$104.65	19,098
Sep 5, 2005 – Sep 9, 2005	$104.30	$106.76	$98.68	$104.65	12,975
Sep 12, 2005 – Sep 16, 2005	$106.40	$106.76	$103.25	$103.95	13,587
Sep 19, 2005 – Sep 23, 2005	$103.95	$105.71	$100.44	$102.54	12,132
Sep 26, 2005 – Sep 30, 2005	$102.19	$103.60	$96.22	$101.14	16,250
Oct 3, 2005 – Oct 7, 2005	$103.25	$105.35	$101.84	$104.30	10,361
Oct 10, 2005 – Oct 14, 2005	$104.65	$112.37	$102.89	$108.51	15,773
Oct 17, 2005 – Oct 21, 2005	$110.62	$117.30	$105.35	$111.68	14,454
Oct 24, 2005 – Oct 28, 2005	$112.38	$119.40	$110.97	$113.78	8,929
Oct 31, 2005 – Nov 4, 2005	$116.94	$116.94	$109.57	$112.03	3,582
Nov 7, 2005 – Nov 11, 2005	$111.68	$114.14	$102.19	$112.03	11,744
Nov 14, 2005 – Nov 18, 2005	$112.37	$115.19	$106.76	$107.81	9,438
Nov 21, 2005 – Nov 25, 2005	$108.51	$108.51	$102.89	$106.41	9,349
Nov 28, 2005 – Dec 2, 2005	$106.06	$107.11	$102.90	$106.41	7,355
Dec 5, 2005 – Dec 9, 2005	$105.35	$106.76	$104.30	$105.71	5,653
Dec 12, 2005 – Dec 16, 2005	$105.70	$105.70	$101.84	$101.84	6,749
Dec 19, 2005 – Dec 23, 2005	$101.84	$102.55	$96.93	$98.68	7,848
Dec 26, 2005 – Dec 30, 2005	$98.68	$104.30	$97.98	$104.30	6,117
Jan 2, 2006 – Jan 6, 2006	$102.19	$105.71	$101.85	$103.60	6,346
Jan 9, 2006 – Jan 13, 2006	$103.59	$104.30	$100.08	$101.14	6,961
Jan 16, 2006 – Jan 20, 2006	$99.03	$101.14	$96.58	$97.63	8,305
Jan 23, 2006 – Jan 27, 2006	$98.33	$98.68	$95.88	$96.93	6,290
Jan 30, 2006 – Feb 3, 2006	$97.63	$105.00	$96.57	$102.90	12,398
Feb 6, 2006 – Feb 10, 2006	$102.90	$103.60	$98.69	$101.84	8,015
Feb 13, 2006 – Feb 17, 2006	$102.90	$111.67	$100.09	$108.51	21,684
Feb 20, 2006 – Feb 24, 2006	$108.87	$129.94	$103.60	$127.48	42,347
Feb 27, 2006 – Mar 3, 2006	$126.78	$133.10	$120.10	$128.18	22,253
Mar 6, 2006 – Mar 10, 2006	$129.93	$136.26	$126.78	$131.34	18,233
Mar 13, 2006 – Mar 17, 2006	$132.04	$138.72	$121.86	$128.18	34,549
Mar 20, 2006 – Mar 24, 2006	$129.94	$129.94	$121.51	$122.91	11,549
Mar 27, 2006 – Mar 31, 2006	$121.15	$126.08	$114.84	$124.32	13,267
Apr 3, 2006 – Apr 7, 2006	$120.80	$122.56	$116.94	$122.56	7,170
Apr 10, 2006 – Apr 13, 2006	$121.15	$124.67	$119.40	$120.81	4,400
Apr 17, 2006 – Apr 21, 2006	$122.92	$122.92	$113.08	$115.54	5,124
Apr 24, 2006 – Apr 28, 2006	$113.78	$116.60	$107.81	$115.89	19,109
May 1, 2006 – May 5, 2006	$114.14	$120.11	$114.13	$119.75	4,630
May 8, 2006 – May 12, 2006	$117.65	$129.93	$116.95	$121.86	14,553
May 15, 2006 – May 19, 2006	$117.99	$122.56	$96.23	$103.60	13,573
May 22, 2006 – May 26, 2006	$107.11	$117.64	$106.76	$116.59	7,142
May 29, 2006 – Jun 2, 2006	$117.99	$124.67	$108.86	$122.91	6,005
Jun 5, 2006 – Jun 9, 2006	$121.85	$121.85	$110.63	$111.68	3,580
Jun 12, 2006 – Jun 16, 2006	$110.98	$114.84	$102.54	$112.38	6,925
Jun 19, 2006 – Jun 23, 2006	$111.68	$114.13	$107.46	$108.87	5,954
Jun 26, 2006 – Jun 30, 2006	$108.86	$114.84	$108.51	$114.84	4,287
Jul 3, 2006 – Jul 7, 2006	$110.98	$114.49	$109.57	$109.92	3,618
Jul 10, 2006 – Jul 14, 2006	$108.87	$111.33	$106.06	$106.06	2,135
Jul 17, 2006 – Jul 21, 2006	$107.82	$111.32	$102.19	$105.35	2,661
Jul 24, 2006 – Jul 28, 2006	$105.70	$108.51	$100.09	$103.25	7,673
Jul 31, 2006 – Aug 4, 2006	$101.49	$106.76	$99.39	$101.84	7,211
Aug 7, 2006 – Aug 11, 2006	$101.14	$103.25	$97.63	$98.33	5,642
Aug 14, 2006 – Aug 18, 2006	$97.98	$103.60	$95.53	$100.09	5,795
Aug 21, 2006 – Aug 25, 2006	$99.39	$101.85	$99.03	$100.44	3,143
Aug 28, 2006 – Sep 1, 2006	$99.04	$103.60	$98.33	$102.90	8,284
Sep 4, 2006 – Sep 8, 2006	$102.20	$103.60	$98.34	$99.74	3,420
Sep 11, 2006 – Sep 15, 2006	$100.44	$103.60	$97.62	$100.09	4,442
Sep 18, 2006 – Sep 22, 2006	$101.85	$103.60	$99.74	$100.09	3,153
Sep 25, 2006 – Sep 29, 2006	$99.73	$106.06	$99.73	$106.06	13,898
Oct 2, 2006 – Oct 6, 2006	$106.76	$112.73	$104.30	$108.87	7,477
Oct 9, 2006 – Oct 13, 2006	$106.76	$110.62	$103.60	$106.76	3,258
Oct 16, 2006 – Oct 20, 2006	$106.76	$116.94	$105.35	$114.48	7,806
Oct 23, 2006 – Oct 27, 2006	$114.49	$114.49	$100.78	$107.11	11,055
Oct 30, 2006 – Nov 3, 2006	$105.71	$107.46	$103.95	$104.30	3,282
Nov 6, 2006 – Nov 10, 2006	$106.40	$110.62	$103.59	$105.00	7,594
Nov 13, 2006 – Nov 17, 2006	$103.95	$103.95	$101.14	$103.25	7,446
Nov 20, 2006 – Nov 24, 2006	$102.20	$104.65	$101.49	$101.84	4,870
Nov 27, 2006 – Dec 1, 2006	$102.19	$102.54	$100.09	$100.44	3,325
Dec 4, 2006 – Dec 8, 2006	$100.79	$103.25	$95.52	$98.33	6,154
Dec 11, 2006 – Dec 15, 2006	$98.68	$101.49	$96.92	$98.68	8,700
Dec 18, 2006 – Dec 22, 2006	$99.03	$100.79	$98.33	$98.68	5,479
Dec 25, 2006 – Dec 29, 2006	$98.33	$106.06	$97.98	$103.95	6,978
Jan 1, 2007 – Jan 5, 2007	$106.06	$107.81	$102.55	$103.95	5,808
Jan 8, 2007 – Jan 12, 2007	$103.95	$104.30	$101.85	$102.54	7,286
Jan 15, 2007 – Jan 19, 2007	$103.60	$104.30	$101.84	$103.60	8,033
Jan 22, 2007 – Jan 26, 2007	$102.55	$103.60	$100.09	$101.49	9,339
Jan 29, 2007 – Feb 2, 2007	$100.44	$103.60	$100.09	$102.19	10,401
Feb 5, 2007 – Feb 9, 2007	$101.49	$101.84	$99.38	$100.44	7,276
Feb 12, 2007 – Feb 16, 2007	$100.44	$102.19	$98.68	$101.49	12,931
Feb 19, 2007 – Feb 23, 2007	$102.55	$108.52	$101.50	$105.35	31,841
Feb 26, 2007 – Mar 2, 2007	$104.65	$105.35	$98.33	$100.44	13,394
Mar 5, 2007 – Mar 9, 2007	$100.08	$103.95	$98.33	$101.49	7,125
Mar 12, 2007 – Mar 16, 2007	$101.84	$103.94	$100.78	$101.14	4,190
Mar 19, 2007 – Mar 23, 2007	$100.79	$101.85	$99.74	$101.49	4,715
Mar 26, 2007 – Mar 30, 2007	$100.79	$103.25	$100.09	$100.79	4,990
Apr 2, 2007 – Apr 5, 2007	$101.14	$101.85	$99.04	$100.09	4,030
Apr 9, 2007 – Apr 13, 2007	$100.09	$101.84	$96.92	$98.68	8,090
Apr 16, 2007 – Apr 20, 2007	$98.33	$100.09	$88.85	$93.06	23,773
Apr 23, 2007 – Apr 27, 2007	$93.76	$95.17	$92.36	$93.06	11,309
Apr 30, 2007 – May 4, 2007	$93.41	$93.41	$90.61	$91.66	6,016
May 7, 2007 – May 11, 2007	$92.01	$104.65	$90.95	$100.09	17,735
May 14, 2007 – May 18, 2007	$100.79	$100.79	$95.17	$97.98	6,105
May 21, 2007 – May 25, 2007	$97.28	$100.44	$96.23	$98.33	7,429
May 28, 2007 – Jun 1, 2007	$99.39	$100.79	$98.33	$98.33	7,137
Jun 4, 2007 – Jun 8, 2007	$98.33	$99.38	$92.01	$94.12	9,918
Jun 11, 2007 – Jun 15, 2007	$93.41	$96.93	$93.06	$93.41	7,042
Jun 18, 2007 – Jun 22, 2007	$93.41	$105.00	$93.41	$105.00	18,569
Jun 25, 2007 – Jun 29, 2007	$105.36	$108.16	$102.19	$105.71	15,839
Jul 2, 2007 – Jul 6, 2007	$105.35	$105.71	$100.79	$101.84	8,796
Jul 9, 2007 – Jul 13, 2007	$101.84	$104.65	$100.44	$101.49	6,219
Jul 16, 2007 – Jul 20, 2007	$101.14	$101.84	$97.28	$97.98	6,637
Jul 23, 2007 – Jul 27, 2007	$97.28	$101.14	$96.23	$96.93	5,170
Jul 30, 2007 – Aug 3, 2007	$96.23	$99.03	$94.82	$99.03	3,210
Aug 6, 2007 – Aug 10, 2007	$98.33	$100.09	$84.99	$88.15	19,531
Aug 13, 2007 – Aug 17, 2007	$88.49	$92.71	$77.26	$78.66	17,959
Aug 20, 2007 – Aug 24, 2007	$84.28	$85.33	$71.99	$83.58	24,649
Aug 27, 2007 – Aug 31, 2007	$84.98	$86.04	$83.23	$84.99	11,127
Sep 3, 2007 – Sep 7, 2007	$84.29	$87.79	$83.94	$86.39	3,228
Sep 10, 2007 – Sep 14, 2007	$84.98	$85.33	$79.36	$81.82	5,227
Sep 17, 2007 – Sep 21, 2007	$83.58	$84.28	$79.36	$81.12	2,700
Sep 24, 2007 – Sep 28, 2007	$79.72	$83.58	$77.26	$83.58	5,433
Oct 1, 2007 – Oct 5, 2007	$83.93	$87.09	$79.36	$84.63	10,946
Oct 8, 2007 – Oct 12, 2007	$83.58	$93.06	$82.53	$92.71	9,280
Oct 15, 2007 – Oct 19, 2007	$92.71	$96.58	$90.60	$92.71	9,060
Oct 22, 2007 – Oct 26, 2007	$89.90	$94.12	$87.80	$91.31	4,754
Oct 29, 2007 – Nov 2, 2007	$89.90	$96.57	$89.90	$93.41	8,854
Nov 5, 2007 – Nov 9, 2007	$94.81	$94.81	$87.09	$87.09	4,612
Nov 12, 2007 – Nov 16, 2007	$85.68	$90.96	$82.53	$90.96	5,182
Nov 19, 2007 – Nov 23, 2007	$89.55	$90.95	$77.61	$86.39	12,081
Nov 26, 2007 – Nov 30, 2007	$86.39	$90.96	$85.69	$90.96	7,035
Dec 3, 2007 – Dec 7, 2007	$89.20	$92.36	$88.14	$91.31	4,362
Dec 10, 2007 – Dec 14, 2007	$90.25	$93.07	$88.14	$91.31	3,435
Dec 17, 2007 – Dec 21, 2007	$91.31	$93.06	$84.28	$89.20	6,449
Dec 24, 2007 – Dec 28, 2007	$89.20	$94.82	$86.04	$94.82	2,895
Dec 31, 2007 – Jan 4, 2008	$86.75	$92.36	$84.99	$85.69	1,812
Jan 7, 2008 – Jan 11, 2008	$87.09	$87.09	$76.21	$80.77	5,052
Jan 14, 2008 – Jan 18, 2008	$80.42	$80.77	$69.19	$70.24	7,805
Jan 21, 2008 – Jan 25, 2008	$70.23	$71.29	$60.05	$67.08	14,024
Jan 28, 2008 – Feb 1, 2008	$67.08	$75.16	$67.08	$70.24	5,915
Feb 4, 2008 – Feb 8, 2008	$70.59	$76.56	$69.19	$70.24	3,981
Feb 11, 2008 – Feb 15, 2008	$70.24	$73.75	$69.54	$71.64	2,326
Feb 18, 2008 – Feb 22, 2008	$69.89	$72.70	$68.13	$68.13	2,444
Feb 25, 2008 – Feb 29, 2008	$67.78	$70.94	$64.27	$70.24	3,278
Mar 3, 2008 – Mar 7, 2008	$69.89	$69.89	$64.61	$64.97	3,038
Mar 10, 2008 – Mar 14, 2008	$65.67	$68.48	$60.41	$63.91	7,209
Mar 17, 2008 – Mar 20, 2008	$66.38	$66.38	$55.14	$63.56	7,064
Mar 24, 2008 – Mar 28, 2008	$61.45	$66.02	$56.89	$59.70	4,477
Mar 31, 2008 – Apr 4, 2008	$59.70	$61.81	$57.94	$59.00	7,680
Apr 7, 2008 – Apr 11, 2008	$60.76	$61.81	$56.89	$57.94	6,136
Apr 14, 2008 – Apr 18, 2008	$57.24	$65.32	$57.24	$64.97	5,242
Apr 21, 2008 – Apr 25, 2008	$66.02	$66.02	$62.51	$62.86	2,611
Apr 28, 2008 – May 2, 2008	$64.27	$64.27	$62.16	$64.27	895
May 5, 2008 – May 9, 2008	$64.62	$66.02	$62.51	$63.91	4,812
May 12, 2008 – May 16, 2008	$64.62	$66.02	$62.86	$63.21	1,511
May 19, 2008 – May 23, 2008	$65.32	$66.02	$60.06	$60.75	3,264
May 26, 2008 – May 30, 2008	$60.76	$64.97	$60.76	$64.97	1,761
Jun 2, 2008 – Jun 6, 2008	$63.56	$63.91	$62.51	$62.86	1,304
Jun 9, 2008 – Jun 13, 2008	$62.51	$62.51	$56.89	$58.30	2,394
Jun 16, 2008 – Jun 20, 2008	$60.40	$60.40	$56.89	$56.89	3,906
Jun 23, 2008 – Jun 27, 2008	$59.00	$59.70	$56.54	$57.59	2,370
Jun 30, 2008 – Jul 4, 2008	$56.54	$57.25	$53.38	$53.38	3,789
Jul 7, 2008 – Jul 11, 2008	$53.73	$54.78	$52.33	$54.08	1,854
Jul 14, 2008 – Jul 18, 2008	$55.49	$57.24	$50.92	$54.43	3,350
Jul 21, 2008 – Jul 25, 2008	$53.73	$58.30	$53.73	$58.30	2,900
Jul 28, 2008 – Aug 1, 2008	$55.84	$56.89	$53.38	$55.84	1,620
Aug 4, 2008 – Aug 8, 2008	$55.84	$56.19	$50.92	$51.97	5,754
Aug 11, 2008 – Aug 15, 2008	$50.92	$52.68	$49.52	$50.22	1,507
Aug 18, 2008 – Aug 22, 2008	$51.27	$51.27	$42.49	$45.65	3,177
Aug 25, 2008 – Aug 29, 2008	$46.36	$47.41	$44.60	$47.41	996
Sep 1, 2008 – Sep 5, 2008	$45.65	$49.16	$45.30	$47.06	663
Sep 8, 2008 – Sep 12, 2008	$44.25	$47.06	$40.38	$42.49	1,849
Sep 15, 2008 – Sep 19, 2008	$42.85	$43.55	$38.98	$42.14	3,668
Sep 22, 2008 – Sep 26, 2008	$39.68	$41.09	$34.42	$34.42	5,413
Sep 29, 2008 – Oct 3, 2008	$36.88	$36.88	$33.71	$34.06	1,870
Oct 6, 2008 – Oct 10, 2008	$34.06	$34.06	$22.82	$27.74	4,449
Oct 13, 2008 – Oct 17, 2008	$26.33	$30.20	$25.64	$25.99	5,444
Oct 20, 2008 – Oct 24, 2008	$26.34	$27.04	$23.18	$23.53	2,465
Oct 27, 2008 – Oct 31, 2008	$23.52	$25.63	$20.01	$22.48	12,508
Nov 3, 2008 – Nov 7, 2008	$50.22	$53.73	$48.82	$53.03	203,501
Nov 10, 2008 – Nov 14, 2008	$53.38	$54.43	$53.03	$54.43	86,702
Nov 17, 2008 – Nov 21, 2008	$54.08	$54.78	$54.08	$54.43	21,975
Nov 24, 2008 – Nov 28, 2008	$54.43	$54.78	$54.43	$54.43	18,256
Dec 1, 2008 – Dec 5, 2008	$54.43	$55.49	$54.43	$55.49	16,818
Dec 8, 2008 – Dec 12, 2008	$54.43	$55.49	$52.67	$54.43	6,005
Dec 15, 2008 – Dec 19, 2008	$53.73	$55.49	$53.73	$55.49	3,984
Dec 22, 2008 – Dec 23, 2008	$57.95	$57.95	$54.08	$54.43	1,054
Dec 29, 2008 – Jan 2, 2009	$54.43	$55.13	$52.68	$52.68	6,398
Jan 5, 2009 – Jan 9, 2009	$52.68	$53.73	$50.92	$52.68	227
Jan 12, 2009 – Jan 16, 2009	$50.92	$52.68	$50.22	$51.27	703
Jan 19, 2009 – Jan 23, 2009	$51.97	$51.97	$48.46	$48.46	838
Jan 26, 2009 – Jan 30, 2009	$48.46	$48.46	$38.98	$44.60	530
Feb 2, 2009 – Feb 6, 2009	$43.90	$44.60	$43.55	$43.90	292
Feb 9, 2009 – Feb 13, 2009	$43.90	$44.96	$42.14	$42.14	531
Feb 16, 2009 – Feb 20, 2009	$41.79	$41.79	$37.58	$38.98	271
Feb 23, 2009 – Feb 27, 2009	$37.93	$40.39	$36.87	$38.28	789
Mar 2, 2009 – Mar 6, 2009	$38.28	$39.33	$36.88	$38.63	222
Mar 9, 2009 – Mar 13, 2009	$37.93	$38.63	$36.52	$36.52	79
Mar 16, 2009 – Mar 20, 2009	$37.58	$38.63	$37.23	$38.63	374
Mar 23, 2009 – Mar 27, 2009	$37.57	$43.90	$37.57	$43.55	343
Mar 30, 2009 – Apr 3, 2009	$41.09	$46.36	$41.09	$43.20	674
Apr 6, 2009 – Apr 9, 2009	$42.85	$46.01	$42.85	$46.00	366
Apr 13, 2009 – Apr 17, 2009	$46.01	$47.41	$43.89	$44.25	222
Apr 20, 2009 – Apr 24, 2009	$43.89	$47.41	$43.89	$45.65	281
Apr 27, 2009 – Apr 30, 2009	$45.65	$45.65	$41.79	$42.14	154
May 4, 2009 – May 8, 2009	$41.79	$41.79	$36.52	$39.33	950
May 11, 2009 – May 15, 2009	$38.63	$39.33	$35.82	$35.82	667
May 18, 2009 – May 22, 2009	$36.87	$39.33	$36.87	$38.63	400
May 25, 2009 – May 29, 2009	$38.98	$40.39	$38.63	$38.98	429
Jun 1, 2009 – Jun 5, 2009	$37.93	$40.03	$37.93	$38.98	234
Jun 8, 2009 – Jun 12, 2009	$40.03	$40.03	$38.63	$40.03	655
Jun 15, 2009 – Jun 19, 2009	$38.63	$40.03	$38.63	$38.63	266
Jun 22, 2009 – Jun 26, 2009	$37.93	$39.33	$35.82	$39.33	321
Jun 29, 2009 – Jul 3, 2009	$38.63	$38.63	$35.82	$36.52	330
Jul 6, 2009 – Jul 10, 2009	$35.82	$39.33	$35.12	$39.33	229
Jul 13, 2009 – Jul 17, 2009	$38.28	$38.28	$34.07	$35.12	365
Jul 20, 2009 – Jul 24, 2009	$35.12	$35.47	$34.06	$34.77	446
Jul 27, 2009 – Jul 31, 2009	$34.42	$35.12	$33.36	$34.06	2,184
Aug 3, 2009 – Aug 7, 2009	$33.36	$33.36	$29.50	$33.36	1,629
Aug 10, 2009 – Aug 14, 2009	$33.36	$33.36	$31.61	$31.96	575
Aug 17, 2009 – Aug 21, 2009	$33.36	$33.36	$30.21	$30.90	458
Aug 24, 2009 – Aug 28, 2009	$30.56	$32.31	$30.20	$31.61	401
Aug 31, 2009 – Sep 4, 2009	$31.61	$33.37	$30.20	$30.55	6,244
Sep 7, 2009 – Sep 11, 2009	$30.91	$32.31	$30.20	$30.90	4,262
Sep 14, 2009 – Sep 18, 2009	$30.90	$39.68	$30.20	$32.66	4,305
Sep 21, 2009 – Sep 25, 2009	$31.60	$33.71	$30.55	$31.26	2,643
Sep 28, 2009 – Oct 2, 2009	$31.26	$33.01	$30.20	$30.20	1,602
Oct 5, 2009 – Oct 9, 2009	$29.85	$31.61	$29.85	$30.90	874
Oct 12, 2009 – Oct 16, 2009	$31.96	$33.71	$30.91	$33.71	2,155
Oct 19, 2009 – Oct 23, 2009	$33.36	$33.71	$32.31	$33.36	507
Oct 26, 2009 – Oct 30, 2009	$34.42	$35.12	$32.31	$32.66	268
Nov 2, 2009 – Nov 6, 2009	$32.31	$35.12	$29.85	$33.36	843
Nov 9, 2009 – Nov 13, 2009	$33.37	$34.07	$31.61	$32.66	231
Nov 16, 2009 – Nov 20, 2009	$33.71	$34.06	$32.31	$32.66	622
Nov 23, 2009 – Nov 27, 2009	$33.01	$34.06	$32.66	$32.66	505
Nov 30, 2009 – Dec 4, 2009	$33.01	$35.12	$31.61	$31.61	555
Dec 7, 2009 – Dec 11, 2009	$31.61	$33.01	$31.61	$31.96	1,728
Dec 14, 2009 – Dec 18, 2009	$31.95	$34.42	$31.95	$32.31	1,033
Dec 21, 2009 – Dec 23, 2009	$32.66	$34.06	$31.96	$34.06	610
Dec 28, 2009 – Dec 30, 2009	$34.06	$34.42	$33.01	$34.42	1,465
Jan 4, 2010 – Jan 8, 2010	$33.36	$40.03	$32.13	$40.03	1,232
Jan 11, 2010 – Jan 15, 2010	$40.04	$40.04	$36.17	$37.58	1,152
Jan 18, 2010 – Jan 22, 2010	$38.63	$38.63	$35.99	$36.00	126
Jan 25, 2010 – Jan 29, 2010	$35.96	$36.87	$33.01	$33.89	476
Feb 1, 2010 – Feb 5, 2010	$34.31	$36.17	$34.31	$36.17	615
Feb 8, 2010 – Feb 12, 2010	$35.82	$38.63	$35.54	$37.61	594
Feb 15, 2010 – Feb 19, 2010	$37.58	$40.04	$36.88	$37.40	1,364
Feb 22, 2010 – Feb 26, 2010	$37.40	$38.63	$37.05	$37.26	596
Mar 1, 2010 – Mar 5, 2010	$37.57	$40.03	$37.57	$38.42	404
Mar 8, 2010 – Mar 12, 2010	$38.67	$41.09	$38.66	$40.39	1,382
Mar 15, 2010 – Mar 19, 2010	$40.39	$49.83	$40.39	$46.36	5,025
Mar 22, 2010 – Mar 26, 2010	$43.93	$47.41	$43.89	$47.23	1,167
Mar 29, 2010 – Apr 1, 2010	$45.06	$46.32	$42.18	$44.25	1,231
Apr 5, 2010 – Apr 9, 2010	$45.65	$47.02	$41.65	$42.18	312
Apr 12, 2010 – Apr 16, 2010	$42.21	$44.21	$41.61	$41.61	484
Apr 19, 2010 – Apr 23, 2010	$41.09	$43.54	$41.09	$42.14	547
Apr 26, 2010 – Apr 30, 2010	$42.14	$42.14	$37.30	$37.30	875
May 3, 2010 – May 7, 2010	$36.88	$40.39	$35.96	$36.17	1,312
May 10, 2010 – May 14, 2010	$36.17	$40.74	$36.17	$40.74	690
May 17, 2010 – May 21, 2010	$40.73	$40.73	$36.91	$38.28	556
May 24, 2010 – May 28, 2010	$40.39	$40.39	$37.93	$40.39	228
May 31, 2010 – Jun 4, 2010	$38.63	$40.39	$37.61	$40.39	191
Jun 7, 2010 – Jun 11, 2010	$40.39	$40.39	$36.87	$36.87	1,243
Jun 14, 2010 – Jun 18, 2010	$38.59	$38.63	$36.87	$37.23	928
Jun 21, 2010 – Jun 25, 2010	$36.28	$38.59	$33.99	$36.98	1,201
Jun 28, 2010 – Jul 2, 2010	$35.82	$36.00	$34.10	$35.12	568
Jul 5, 2010 – Jul 9, 2010	$34.31	$34.77	$33.36	$33.71	564
Jul 12, 2010 – Jul 16, 2010	$34.76	$34.77	$33.71	$34.42	1,344
Jul 19, 2010 – Jul 23, 2010	$34.07	$36.87	$34.07	$36.87	1,893
Jul 26, 2010 – Jul 30, 2010	$37.23	$37.93	$35.86	$35.86	1,070
Aug 2, 2010 – Aug 6, 2010	$35.47	$37.93	$35.47	$36.87	629
Aug 9, 2010 – Aug 13, 2010	$36.17	$36.88	$35.82	$36.52	531
Aug 16, 2010 – Aug 20, 2010	$36.17	$36.87	$35.11	$35.12	558
Aug 23, 2010 – Aug 27, 2010	$35.12	$35.12	$33.71	$34.17	694
Aug 30, 2010 – Sep 3, 2010	$34.06	$35.82	$34.06	$35.82	170
Sep 6, 2010 – Sep 10, 2010	$35.12	$36.17	$34.77	$35.47	561
Sep 13, 2010 – Sep 17, 2010	$35.51	$36.70	$35.11	$36.70	599
Sep 20, 2010 – Sep 24, 2010	$36.17	$39.68	$35.82	$38.63	1,170
Sep 27, 2010 – Oct 1, 2010	$40.38	$44.60	$40.03	$41.51	2,465
Oct 4, 2010 – Oct 8, 2010	$42.80	$42.84	$38.98	$40.39	681
Oct 11, 2010 – Oct 15, 2010	$41.09	$42.81	$39.68	$39.68	677
Oct 18, 2010 – Oct 22, 2010	$40.38	$41.09	$38.91	$40.74	1,300
Oct 25, 2010 – Oct 29, 2010	$39.85	$43.86	$39.85	$42.49	2,025
Nov 1, 2010 – Nov 5, 2010	$43.90	$53.66	$42.84	$50.18	4,265
Nov 8, 2010 – Nov 12, 2010	$49.52	$52.33	$47.44	$47.80	1,502
Nov 15, 2010 – Nov 19, 2010	$47.41	$52.67	$47.06	$50.92	649
Nov 22, 2010 – Nov 26, 2010	$50.92	$50.92	$47.06	$48.57	489
Nov 29, 2010 – Dec 3, 2010	$47.06	$49.13	$43.89	$45.34	2,502
Dec 6, 2010 – Dec 10, 2010	$44.95	$47.41	$44.95	$46.00	461
Dec 13, 2010 – Dec 17, 2010	$46.00	$47.41	$44.95	$45.13	1,049
Dec 20, 2010 – Dec 23, 2010	$45.13	$49.17	$45.13	$47.94	568
Dec 27, 2010 – Dec 30, 2010	$49.16	$49.51	$46.70	$48.46	1,311
Jan 3, 2011 – Jan 7, 2011	$48.47	$49.87	$47.06	$48.43	864
Jan 10, 2011 – Jan 14, 2011	$48.46	$51.28	$47.41	$49.17	827
Jan 17, 2011 – Jan 21, 2011	$50.92	$50.92	$47.86	$48.11	441
Jan 24, 2011 – Jan 28, 2011	$48.11	$48.81	$47.41	$47.62	194
Jan 31, 2011 – Feb 4, 2011	$47.41	$50.57	$47.23	$48.81	570
Feb 7, 2011 – Feb 11, 2011	$48.11	$49.52	$46.36	$46.36	202
Feb 14, 2011 – Feb 18, 2011	$45.69	$48.11	$43.55	$45.30	1,029
Feb 21, 2011 – Feb 25, 2011	$45.66	$47.06	$39.51	$44.25	3,283
Feb 28, 2011 – Mar 4, 2011	$44.25	$45.65	$44.25	$44.60	671
Mar 7, 2011 – Mar 11, 2011	$46.00	$49.17	$44.95	$46.36	1,013
Mar 14, 2011 – Mar 18, 2011	$47.41	$50.89	$44.25	$49.17	4,022
Mar 21, 2011 – Mar 25, 2011	$49.17	$57.24	$49.17	$53.73	2,836
Mar 28, 2011 – Apr 1, 2011	$52.67	$55.13	$50.92	$50.92	776
Apr 4, 2011 – Apr 8, 2011	$52.68	$52.68	$49.87	$49.87	189
Apr 11, 2011 – Apr 15, 2011	$49.87	$50.04	$48.04	$48.15	745
Apr 18, 2011 – Apr 21, 2011	$47.76	$49.17	$47.76	$47.76	115
Apr 25, 2011 – Apr 29, 2011	$47.76	$49.16	$47.76	$47.76	957
May 2, 2011 – May 6, 2011	$47.76	$50.75	$45.65	$47.76	924
May 9, 2011 – May 13, 2011	$46.01	$47.41	$42.50	$44.42	1,356
May 16, 2011 – May 20, 2011	$42.85	$45.66	$42.85	$45.65	344
May 23, 2011 – May 27, 2011	$44.60	$47.90	$42.84	$45.30	1,146
May 30, 2011 – Jun 3, 2011	$45.31	$48.46	$43.20	$45.65	1,148
Jun 6, 2011 – Jun 10, 2011	$43.93	$47.40	$43.19	$46.00	853
Jun 13, 2011 – Jun 17, 2011	$46.00	$46.70	$45.65	$45.83	203
Jun 20, 2011 – Jun 24, 2011	$45.83	$47.76	$45.65	$47.41	338
Jun 27, 2011 – Jul 1, 2011	$47.41	$47.41	$44.60	$45.06	234
Jul 4, 2011 – Jul 8, 2011	$44.95	$48.78	$44.95	$48.78	593
Jul 11, 2011 – Jul 15, 2011	$48.11	$49.17	$45.12	$45.30	569
Jul 18, 2011 – Jul 22, 2011	$45.69	$50.57	$45.30	$50.57	768
Jul 25, 2011 – Jul 29, 2011	$49.17	$50.22	$46.36	$49.17	1,004
Aug 1, 2011 – Aug 5, 2011	$47.06	$47.41	$37.92	$39.75	1,635
Aug 8, 2011 – Aug 12, 2011	$37.92	$41.44	$33.54	$41.44	1,792
Aug 15, 2011 – Aug 19, 2011	$39.68	$40.38	$36.52	$36.56	1,093
Aug 22, 2011 – Aug 26, 2011	$39.57	$41.50	$34.77	$35.47	5,407
Aug 29, 2011 – Sep 2, 2011	$34.07	$38.31	$34.07	$38.28	1,817
Sep 5, 2011 – Sep 9, 2011	$36.87	$36.87	$34.42	$35.12	1,041
Sep 12, 2011 – Sep 16, 2011	$34.24	$38.03	$34.24	$35.86	1,200
Sep 19, 2011 – Sep 23, 2011	$35.86	$41.44	$35.82	$40.03	4,405
Sep 26, 2011 – Sep 30, 2011	$38.63	$45.65	$36.17	$42.14	4,526
Oct 3, 2011 – Oct 7, 2011	$40.07	$42.14	$37.97	$38.63	294
Oct 10, 2011 – Oct 14, 2011	$38.63	$38.63	$37.58	$37.58	241
Oct 17, 2011 – Oct 21, 2011	$36.91	$36.91	$36.73	$36.87	357
Oct 24, 2011 – Oct 28, 2011	$36.88	$39.72	$36.88	$37.96	859
Oct 31, 2011 – Nov 4, 2011	$38.11	$40.38	$37.58	$38.66	201
Nov 7, 2011 – Nov 11, 2011	$38.81	$40.35	$38.63	$38.98	303
Nov 14, 2011 – Nov 18, 2011	$38.98	$39.33	$36.91	$36.91	380
Nov 21, 2011 – Nov 25, 2011	$36.94	$37.93	$35.04	$37.93	292
Nov 28, 2011 – Dec 2, 2011	$37.93	$38.63	$36.17	$38.63	120
Dec 5, 2011 – Dec 9, 2011	$38.63	$38.63	$36.17	$36.56	422
Dec 12, 2011 – Dec 16, 2011	$36.56	$37.58	$35.16	$37.58	961
Dec 19, 2011 – Dec 23, 2011	$36.52	$36.87	$35.22	$36.52	1,018
Dec 26, 2011 – Dec 30, 2011	$36.52	$37.58	$34.80	$37.23	1,692
Jan 2, 2012 – Jan 6, 2012	$35.50	$37.93	$34.45	$34.45	115
Jan 9, 2012 – Jan 13, 2012	$34.59	$37.23	$34.59	$35.82	119
Jan 16, 2012 – Jan 20, 2012	$35.82	$36.87	$34.76	$36.87	339
Jan 23, 2012 – Jan 27, 2012	$36.87	$37.92	$36.17	$37.05	405
Jan 30, 2012 – Feb 3, 2012	$37.05	$37.05	$35.82	$36.35	507
Feb 6, 2012 – Feb 10, 2012	$36.17	$38.28	$35.47	$37.93	1,380
Feb 13, 2012 – Feb 17, 2012	$36.52	$37.26	$36.35	$36.35	604
Feb 20, 2012 – Feb 24, 2012	$37.92	$37.92	$35.93	$35.93	228
Feb 27, 2012 – Mar 2, 2012	$35.86	$36.87	$35.50	$35.93	247
Mar 5, 2012 – Mar 9, 2012	$35.86	$36.87	$35.50	$36.52	403
Mar 12, 2012 – Mar 16, 2012	$36.52	$36.52	$35.50	$35.82	531
Mar 19, 2012 – Mar 23, 2012	$35.82	$38.28	$35.15	$37.75	1,116
Mar 26, 2012 – Mar 30, 2012	$35.82	$36.17	$35.47	$35.82	221
Apr 2, 2012 – Apr 5, 2012	$35.50	$38.28	$35.50	$37.05	819
Apr 9, 2012 – Apr 13, 2012	$37.05	$37.65	$35.82	$35.82	505
Apr 16, 2012 – Apr 20, 2012	$35.82	$37.05	$34.91	$35.12	365
Apr 23, 2012 – Apr 27, 2012	$34.35	$36.49	$31.61	$33.68	474
Apr 30, 2012 – May 4, 2012	$33.71	$35.12	$33.71	$35.12	296
May 7, 2012 – May 11, 2012	$33.71	$35.01	$33.36	$33.36	244
May 14, 2012 – May 18, 2012	$32.84	$33.01	$32.48	$33.01	363
May 21, 2012 – May 25, 2012	$31.29	$32.66	$31.26	$31.96	631
May 28, 2012 – Jun 1, 2012	$32.31	$35.47	$31.64	$31.96	188
Jun 4, 2012 – Jun 8, 2012	$31.60	$31.60	$27.57	$29.85	618
Jun 11, 2012 – Jun 15, 2012	$29.01	$29.50	$28.80	$28.97	195
Jun 18, 2012 – Jun 22, 2012	$28.97	$30.59	$27.92	$27.92	1,335
Jun 25, 2012 – Jun 29, 2012	$28.09	$28.45	$27.92	$28.09	323
Jul 2, 2012 – Jul 6, 2012	$28.09	$30.90	$28.09	$30.90	337
Jul 9, 2012 – Jul 13, 2012	$30.55	$31.57	$29.85	$29.85	330
Jul 16, 2012 – Jul 20, 2012	$29.68	$31.08	$29.04	$29.15	225
Jul 23, 2012 – Jul 27, 2012	$29.15	$31.08	$25.32	$27.92	617
Jul 30, 2012 – Aug 3, 2012	$27.92	$29.85	$27.92	$28.27	255
Aug 6, 2012 – Aug 10, 2012	$28.27	$29.15	$28.27	$29.15	190
Aug 13, 2012 – Aug 17, 2012	$28.44	$29.85	$26.69	$29.50	241
Aug 20, 2012 – Aug 24, 2012	$31.19	$31.19	$26.34	$26.58	948
Aug 27, 2012 – Aug 31, 2012	$27.04	$28.10	$25.64	$26.34	967
Sep 3, 2012 – Sep 7, 2012	$26.34	$27.21	$24.58	$24.93	309
Sep 10, 2012 – Sep 14, 2012	$24.05	$28.09	$24.05	$27.57	393
Sep 17, 2012 – Sep 21, 2012	$26.33	$26.33	$24.41	$24.41	2,673
Sep 24, 2012 – Sep 28, 2012	$24.58	$26.31	$23.53	$23.56	1,476
Oct 1, 2012 – Oct 5, 2012	$26.16	$26.16	$23.70	$23.70	404
Oct 8, 2012 – Oct 12, 2012	$23.70	$24.41	$23.35	$24.41	1,071
Oct 15, 2012 – Oct 19, 2012	$23.39	$23.85	$23.35	$23.53	2,524
Oct 22, 2012 – Oct 26, 2012	$23.35	$23.88	$22.82	$23.53	146
Oct 29, 2012 – Nov 2, 2012	$23.52	$25.99	$23.52	$25.64	206
Nov 5, 2012 – Nov 9, 2012	$26.34	$28.80	$26.34	$28.09	848
Nov 12, 2012 – Nov 16, 2012	$28.09	$31.43	$27.57	$28.09	1,205
Nov 19, 2012 – Nov 23, 2012	$28.10	$34.56	$28.10	$34.42	1,527
Nov 26, 2012 – Nov 30, 2012	$34.41	$34.77	$31.61	$31.61	1,125
Dec 3, 2012 – Dec 7, 2012	$33.01	$33.01	$29.53	$31.61	780
Dec 10, 2012 – Dec 14, 2012	$33.54	$33.54	$31.61	$31.61	862
Dec 17, 2012 – Dec 21, 2012	$31.60	$33.37	$28.98	$31.61	616
Dec 24, 2012 – Dec 28, 2012	$31.61	$33.89	$30.24	$33.36	603
Dec 31, 2012 – Jan 4, 2013	$34.07	$34.07	$31.61	$32.69	521
Jan 7, 2013 – Jan 11, 2013	$33.36	$33.89	$32.31	$33.01	259
Jan 14, 2013 – Jan 18, 2013	$33.01	$33.36	$32.13	$32.48	332
Jan 21, 2013 – Jan 25, 2013	$33.46	$34.24	$32.48	$33.71	492
Jan 28, 2013 – Feb 1, 2013	$32.52	$35.82	$32.52	$35.12	2,495
Feb 4, 2013 – Feb 8, 2013	$36.70	$36.70	$33.36	$35.08	1,690
Feb 11, 2013 – Feb 15, 2013	$35.12	$35.12	$33.19	$35.12	824
Feb 18, 2013 – Feb 22, 2013	$35.12	$36.49	$33.01	$36.00	1,749
Feb 25, 2013 – Mar 1, 2013	$34.77	$35.64	$33.36	$33.36	924
Mar 4, 2013 – Mar 8, 2013	$35.46	$43.30	$33.39	$37.75	4,378
Mar 11, 2013 – Mar 15, 2013	$38.56	$41.44	$36.00	$41.09	3,197
Mar 18, 2013 – Mar 22, 2013	$41.40	$41.72	$34.41	$36.87	2,078
Mar 25, 2013 – Mar 28, 2013	$36.84	$38.60	$34.45	$35.47	806
Apr 1, 2013 – Apr 5, 2013	$35.82	$38.98	$35.82	$37.58	503
Apr 8, 2013 – Apr 12, 2013	$38.63	$40.74	$36.94	$40.32	1,178
Apr 15, 2013 – Apr 19, 2013	$38.98	$40.00	$36.00	$37.58	472
Apr 22, 2013 – Apr 26, 2013	$39.68	$39.68	$36.87	$37.33	322
Apr 29, 2013 – May 3, 2013	$37.58	$41.09	$37.58	$40.74	1,748
May 6, 2013 – May 10, 2013	$39.02	$41.44	$38.63	$38.77	638
May 13, 2013 – May 17, 2013	$40.03	$41.09	$34.41	$36.70	3,357
May 20, 2013 – May 24, 2013	$38.63	$38.63	$35.68	$36.87	865
May 27, 2013 – May 31, 2013	$35.61	$37.90	$35.47	$35.47	778
Jun 3, 2013 – Jun 7, 2013	$35.12	$36.84	$33.72	$34.77	2,390
Jun 10, 2013 – Jun 14, 2013	$36.84	$36.84	$33.79	$34.24	572
Jun 17, 2013 – Jun 21, 2013	$33.75	$36.70	$33.72	$36.70	312
Jun 24, 2013 – Jun 28, 2013	$35.12	$36.84	$33.75	$36.17	398
Jul 1, 2013 – Jul 5, 2013	$35.47	$35.82	$33.89	$33.89	164
Jul 8, 2013 – Jul 12, 2013	$34.45	$39.33	$34.42	$38.63	2,360
Jul 15, 2013 – Jul 19, 2013	$38.63	$39.86	$36.87	$38.63	1,174
Jul 22, 2013 – Jul 26, 2013	$35.89	$39.61	$35.89	$37.47	886
Jul 29, 2013 – Aug 2, 2013	$36.21	$38.28	$36.21	$37.40	1,189
Aug 5, 2013 – Aug 9, 2013	$37.44	$39.33	$35.47	$37.26	4,258
Aug 12, 2013 – Aug 16, 2013	$37.26	$40.00	$37.22	$38.10	1,414
Aug 19, 2013 – Aug 23, 2013	$38.03	$39.33	$35.54	$35.54	1,746
Aug 26, 2013 – Aug 30, 2013	$37.54	$37.58	$35.12	$36.63	1,830
Sep 2, 2013 – Sep 6, 2013	$35.15	$38.28	$35.15	$38.28	1,065
Sep 9, 2013 – Sep 13, 2013	$38.28	$38.28	$36.28	$36.28	1,416
Sep 16, 2013 – Sep 20, 2013	$36.17	$37.58	$35.12	$37.54	2,403
Sep 23, 2013 – Sep 27, 2013	$36.21	$38.28	$36.21	$37.89	1,352
Sep 30, 2013 – Oct 4, 2013	$36.87	$37.89	$36.20	$37.23	423
Oct 7, 2013 – Oct 11, 2013	$37.58	$37.86	$36.18	$37.86	388
Oct 14, 2013 – Oct 18, 2013	$37.89	$38.63	$36.24	$38.59	1,230
Oct 21, 2013 – Oct 25, 2013	$38.63	$40.03	$36.91	$40.03	3,042
Oct 28, 2013 – Nov 1, 2013	$40.03	$40.71	$38.03	$40.67	2,406
Nov 4, 2013 – Nov 8, 2013	$40.74	$43.16	$39.09	$41.19	4,031
Nov 11, 2013 – Nov 15, 2013	$41.44	$41.44	$39.29	$40.39	3,151
Nov 18, 2013 – Nov 22, 2013	$39.99	$40.56	$36.88	$38.14	2,157
Nov 25, 2013 – Nov 29, 2013	$38.63	$38.99	$36.91	$37.08	1,567
Dec 2, 2013 – Dec 6, 2013	$36.87	$37.93	$35.47	$36.17	3,010
Dec 9, 2013 – Dec 13, 2013	$35.82	$38.81	$35.82	$37.93	2,011
Dec 16, 2013 – Dec 20, 2013	$35.93	$37.33	$35.47	$36.52	1,871
Dec 23, 2013 – Dec 27, 2013	$35.47	$37.16	$35.47	$36.49	1,300
Dec 30, 2013 – Jan 3, 2014	$36.45	$37.58	$35.68	$37.23	1,083
Jan 6, 2014 – Jan 10, 2014	$37.16	$38.42	$36.21	$38.38	838
Jan 13, 2014 – Jan 17, 2014	$37.23	$39.83	$37.23	$39.79	1,679
Jan 20, 2014 – Jan 24, 2014	$39.86	$39.86	$36.90	$37.05	1,602
Jan 27, 2014 – Jan 31, 2014	$36.87	$38.27	$36.53	$37.01	778
Feb 3, 2014 – Feb 7, 2014	$36.87	$39.16	$36.73	$38.98	1,652
Feb 10, 2014 – Feb 14, 2014	$38.99	$38.99	$37.12	$38.45	712
Feb 17, 2014 – Feb 21, 2014	$37.05	$38.59	$37.05	$38.59	217
Feb 24, 2014 – Feb 28, 2014	$38.63	$38.63	$36.87	$37.54	486
Mar 3, 2014 – Mar 7, 2014	$37.54	$38.59	$36.87	$38.14	1,611
Mar 10, 2014 – Mar 14, 2014	$36.98	$38.63	$36.98	$38.42	1,707
Mar 17, 2014 – Mar 21, 2014	$38.59	$40.56	$38.24	$38.59	4,513
Mar 24, 2014 – Mar 28, 2014	$38.63	$42.15	$38.27	$40.39	2,603
Mar 31, 2014 – Apr 4, 2014	$40.38	$40.39	$38.00	$40.21	1,369
Apr 7, 2014 – Apr 11, 2014	$38.98	$40.00	$37.93	$38.63	1,650
Apr 14, 2014 – Apr 17, 2014	$38.63	$39.65	$37.96	$39.65	694
Apr 21, 2014 – Apr 25, 2014	$38.98	$39.58	$38.31	$39.30	441
Apr 28, 2014 – May 2, 2014	$37.96	$39.33	$37.96	$39.33	692
May 5, 2014 – May 9, 2014	$38.98	$39.33	$38.10	$38.98	775
May 12, 2014 – May 16, 2014	$38.32	$38.98	$38.10	$38.98	864
May 19, 2014 – May 23, 2014	$38.98	$38.98	$37.96	$38.63	560
May 26, 2014 – May 30, 2014	$37.97	$38.95	$37.93	$38.95	775
Jun 2, 2014 – Jun 6, 2014	$38.63	$38.95	$37.92	$38.38	859
Jun 9, 2014 – Jun 13, 2014	$38.59	$39.61	$38.35	$39.26	755
Jun 16, 2014 – Jun 20, 2014	$38.35	$39.65	$37.96	$38.91	802
Jun 23, 2014 – Jun 27, 2014	$38.17	$39.61	$38.17	$38.63	360
Jun 30, 2014 – Jul 4, 2014	$38.39	$39.58	$38.17	$38.21	956
Jul 7, 2014 – Jul 11, 2014	$38.17	$39.16	$38.00	$39.16	1,803
Jul 14, 2014 – Jul 18, 2014	$39.51	$39.51	$37.54	$38.59	924
Jul 21, 2014 – Jul 25, 2014	$38.94	$38.94	$37.40	$37.93	509
Jul 28, 2014 – Aug 1, 2014	$37.92	$38.98	$36.87	$36.87	1,667
Aug 4, 2014 – Aug 8, 2014	$36.87	$37.51	$35.86	$36.00	1,685
Aug 11, 2014 – Aug 15, 2014	$35.86	$36.88	$34.45	$35.82	2,505
Aug 18, 2014 – Aug 22, 2014	$35.12	$36.52	$35.12	$35.50	747
Aug 25, 2014 – Aug 29, 2014	$35.50	$38.11	$35.50	$36.52	634
Sep 1, 2014 – Sep 5, 2014	$37.22	$37.92	$36.20	$36.21	617
Sep 8, 2014 – Sep 12, 2014	$36.24	$36.70	$36.17	$36.66	520
Sep 15, 2014 – Sep 19, 2014	$36.87	$37.23	$36.21	$37.23	339
Sep 22, 2014 – Sep 26, 2014	$36.66	$37.68	$35.11	$35.15	643
Sep 29, 2014 – Oct 2, 2014	$37.30	$37.89	$35.47	$36.87	345
Oct 6, 2014 – Oct 10, 2014	$35.82	$35.86	$31.08	$33.01	2,702
Oct 13, 2014 – Oct 17, 2014	$31.12	$34.77	$31.12	$31.96	462
Oct 20, 2014 – Oct 24, 2014	$32.55	$34.42	$32.10	$32.17	514
Oct 27, 2014 – Oct 31, 2014	$32.14	$34.42	$32.03	$34.42	583
Nov 3, 2014 – Nov 7, 2014	$32.49	$38.35	$32.49	$38.21	3,644
Nov 10, 2014 – Nov 14, 2014	$36.18	$38.45	$36.18	$37.37	2,941
Nov 17, 2014 – Nov 21, 2014	$37.37	$40.74	$36.88	$39.33	4,628
Nov 24, 2014 – Nov 28, 2014	$39.37	$42.49	$38.81	$42.49	2,768
Dec 1, 2014 – Dec 5, 2014	$43.02	$44.74	$41.44	$43.41	8,762
Dec 8, 2014 – Dec 12, 2014	$43.58	$44.53	$40.39	$41.69	5,635
Dec 15, 2014 – Dec 19, 2014	$41.08	$43.37	$39.68	$42.14	1,442
Dec 22, 2014 – Dec 23, 2014	$41.19	$43.16	$41.19	$42.91	574
Dec 29, 2014 – Jan 2, 2015	$41.44	$43.51	$40.53	$43.44	1,866
Jan 5, 2015 – Jan 9, 2015	$43.20	$43.55	$41.83	$43.55	2,060
Jan 12, 2015 – Jan 16, 2015	$43.20	$43.20	$40.38	$42.49	1,933
Jan 19, 2015 – Jan 23, 2015	$42.49	$42.77	$40.42	$41.58	1,231
Jan 26, 2015 – Jan 30, 2015	$41.79	$43.02	$41.58	$42.84	2,359
Feb 2, 2015 – Feb 6, 2015	$42.84	$46.77	$40.92	$45.65	7,751
Feb 9, 2015 – Feb 13, 2015	$46.00	$46.95	$43.97	$43.97	2,922
Feb 16, 2015 – Feb 20, 2015	$44.60	$46.71	$43.93	$46.71	2,562
Feb 23, 2015 – Feb 27, 2015	$46.71	$52.33	$46.11	$52.22	4,702
Mar 2, 2015 – Mar 6, 2015	$52.32	$53.76	$47.41	$51.24	5,179
Mar 9, 2015 – Mar 13, 2015	$50.57	$51.16	$47.80	$49.17	3,196
Mar 16, 2015 – Mar 20, 2015	$49.16	$52.64	$47.73	$52.36	5,216
Mar 23, 2015 – Mar 27, 2015	$52.57	$57.88	$52.33	$54.78	4,245
Mar 30, 2015 – Apr 2, 2015	$54.43	$57.94	$54.43	$56.54	3,219
Apr 6, 2015 – Apr 10, 2015	$57.94	$67.78	$57.24	$66.02	6,141
Apr 13, 2015 – Apr 17, 2015	$67.42	$68.48	$60.75	$63.21	9,986
Apr 20, 2015 – Apr 24, 2015	$64.75	$66.58	$61.80	$66.58	2,452
Apr 27, 2015 – Apr 30, 2015	$64.96	$68.13	$62.51	$65.95	2,845
May 4, 2015 – May 8, 2015	$64.27	$67.95	$64.09	$64.09	3,885
May 11, 2015 – May 15, 2015	$64.97	$67.68	$64.94	$66.72	1,943
May 18, 2015 – May 22, 2015	$66.72	$67.63	$64.97	$66.02	1,893
May 25, 2015 – May 29, 2015	$66.41	$67.36	$65.32	$65.67	1,173
Jun 1, 2015 – Jun 5, 2015	$65.68	$66.69	$64.41	$66.23	914
Jun 8, 2015 – Jun 12, 2015	$66.72	$67.07	$64.37	$65.64	1,400
Jun 15, 2015 – Jun 19, 2015	$65.01	$66.34	$63.66	$65.28	1,355
Jun 22, 2015 – Jun 26, 2015	$65.32	$69.71	$64.72	$67.92	2,170
Jun 29, 2015 – Jul 3, 2015	$66.34	$67.75	$56.93	$65.85	3,887
Jul 6, 2015 – Jul 10, 2015	$63.38	$67.77	$63.38	$65.85	1,965
Jul 13, 2015 – Jul 17, 2015	$65.84	$67.74	$64.96	$65.67	1,207
Jul 20, 2015 – Jul 24, 2015	$64.97	$67.26	$64.97	$65.60	1,253
Jul 27, 2015 – Jul 31, 2015	$65.36	$68.45	$64.62	$67.08	2,379
Aug 3, 2015 – Aug 7, 2015	$66.90	$68.66	$64.09	$68.66	2,343
Aug 10, 2015 – Aug 14, 2015	$69.53	$76.21	$69.53	$72.17	4,537
Aug 17, 2015 – Aug 21, 2015	$74.80	$74.80	$69.08	$70.20	1,960
Aug 24, 2015 – Aug 28, 2015	$69.89	$70.24	$63.25	$67.08	1,948
Aug 31, 2015 – Sep 4, 2015	$69.89	$69.89	$66.37	$66.37	165
Sep 7, 2015 – Sep 11, 2015	$65.67	$67.43	$65.32	$65.67	468
Sep 14, 2015 – Sep 18, 2015	$66.05	$66.05	$60.44	$62.86	1,926
Sep 21, 2015 – Sep 25, 2015	$62.40	$64.44	$60.02	$60.02	2,470
Sep 28, 2015 – Oct 2, 2015	$59.74	$62.48	$57.24	$60.05	1,246
Oct 5, 2015 – Oct 9, 2015	$61.46	$63.81	$59.00	$63.81	1,290
Oct 12, 2015 – Oct 16, 2015	$63.92	$64.55	$62.51	$64.51	901
Oct 19, 2015 – Oct 23, 2015	$63.32	$64.59	$61.81	$61.81	864
Oct 26, 2015 – Oct 30, 2015	$61.81	$62.51	$59.35	$59.74	2,028
Nov 2, 2015 – Nov 6, 2015	$59.35	$60.40	$58.12	$60.40	1,497
Nov 9, 2015 – Nov 13, 2015	$62.40	$64.44	$61.49	$63.53	1,545
Nov 16, 2015 – Nov 20, 2015	$62.55	$63.88	$61.84	$62.40	468
Nov 23, 2015 – Nov 27, 2015	$62.40	$64.41	$62.15	$64.41	589
Nov 30, 2015 – Dec 4, 2015	$64.23	$64.23	$62.16	$62.40	416
Dec 7, 2015 – Dec 11, 2015	$62.16	$62.16	$61.46	$61.46	947
Dec 14, 2015 – Dec 18, 2015	$61.46	$62.51	$59.70	$61.42	1,611
Dec 21, 2015 – Dec 25, 2015	$61.11	$61.74	$59.35	$61.46	1,003
Dec 28, 2015 – Dec 30, 2015	$59.73	$63.56	$59.73	$63.56	786
Jan 4, 2016 – Jan 8, 2016	$62.19	$63.52	$59.74	$60.75	651
Jan 11, 2016 – Jan 15, 2016	$60.75	$61.78	$59.70	$60.40	1,171
Jan 18, 2016 – Jan 22, 2016	$59.70	$62.16	$57.07	$57.07	299
Jan 25, 2016 – Jan 29, 2016	$55.48	$60.01	$52.68	$58.65	1,540
Feb 1, 2016 – Feb 5, 2016	$56.19	$60.09	$55.83	$57.84	577
Feb 8, 2016 – Feb 12, 2016	$54.50	$57.94	$50.92	$55.31	1,996
Feb 15, 2016 – Feb 19, 2016	$56.89	$59.35	$54.44	$56.15	1,149
Feb 22, 2016 – Feb 26, 2016	$54.64	$60.02	$54.64	$59.67	543
Feb 29, 2016 – Mar 4, 2016	$56.54	$69.85	$56.54	$66.37	3,956
Mar 7, 2016 – Mar 11, 2016	$65.35	$68.48	$64.30	$67.50	2,778
Mar 14, 2016 – Mar 18, 2016	$67.43	$70.24	$66.73	$68.48	2,105
Mar 21, 2016 – Mar 24, 2016	$70.21	$70.21	$68.52	$68.66	1,361
Mar 28, 2016 – Apr 1, 2016	$70.20	$70.58	$66.72	$69.81	1,495
Apr 4, 2016 – Apr 8, 2016	$69.82	$69.89	$67.85	$69.18	796
Apr 11, 2016 – Apr 15, 2016	$68.83	$68.83	$67.78	$67.81	619
Apr 18, 2016 – Apr 22, 2016	$67.82	$69.18	$67.74	$68.83	1,063
Apr 25, 2016 – Apr 29, 2016	$68.79	$73.64	$68.37	$70.24	3,044
May 2, 2016 – May 6, 2016	$70.20	$76.84	$69.85	$76.17	6,197
May 9, 2016 – May 13, 2016	$75.51	$79.02	$73.04	$75.12	4,075
May 16, 2016 – May 20, 2016	$74.28	$75.51	$73.40	$73.96	1,713
May 23, 2016 – May 27, 2016	$73.47	$74.45	$73.43	$74.45	542
May 30, 2016 – Jun 3, 2016	$74.10	$76.91	$73.57	$75.43	1,013
Jun 6, 2016 – Jun 10, 2016	$74.10	$76.10	$73.61	$74.10	587
Jun 13, 2016 – Jun 17, 2016	$73.75	$74.42	$71.64	$73.22	1,643
Jun 20, 2016 – Jun 24, 2016	$71.82	$74.45	$70.27	$70.94	409
Jun 27, 2016 – Jul 1, 2016	$71.08	$76.17	$70.94	$71.04	1,345
Jul 4, 2016 – Jul 8, 2016	$70.62	$74.06	$70.62	$71.99	306
Jul 11, 2016 – Jul 15, 2016	$71.11	$77.29	$70.62	$74.45	9,590
Jul 18, 2016 – Jul 22, 2016	$74.45	$79.02	$74.14	$78.31	4,599
Jul 25, 2016 – Jul 29, 2016	$77.96	$78.31	$77.26	$77.96	1,774
Aug 1, 2016 – Aug 5, 2016	$78.70	$80.39	$77.26	$77.36	2,944
Aug 8, 2016 – Aug 12, 2016	$78.32	$78.32	$77.09	$77.26	1,816
Aug 15, 2016 – Aug 19, 2016	$77.33	$78.28	$77.26	$78.28	86
Aug 22, 2016 – Aug 26, 2016	$77.61	$78.31	$77.26	$77.96	677
Aug 29, 2016 – Sep 2, 2016	$77.61	$78.94	$76.38	$76.73	802
Sep 5, 2016 – Sep 9, 2016	$76.55	$78.63	$75.54	$77.26	1,496
Sep 12, 2016 – Sep 16, 2016	$76.91	$78.27	$76.80	$76.94	296
Sep 19, 2016 – Sep 23, 2016	$76.80	$77.96	$76.49	$76.84	578
Sep 26, 2016 – Sep 30, 2016	$77.61	$77.93	$75.50	$76.73	1,508
Oct 3, 2016 – Oct 7, 2016	$76.10	$80.42	$74.45	$79.47	3,082
Oct 10, 2016 – Oct 14, 2016	$79.02	$80.35	$78.66	$79.54	1,325
Oct 17, 2016 – Oct 21, 2016	$78.49	$79.83	$78.41	$78.98	907
Oct 24, 2016 – Oct 28, 2016	$78.35	$80.42	$77.64	$79.72	2,361
Oct 31, 2016 – Nov 4, 2016	$77.61	$80.35	$77.61	$77.96	742
Nov 7, 2016 – Nov 11, 2016	$76.91	$79.16	$76.56	$77.40	1,694
Nov 14, 2016 – Nov 18, 2016	$77.30	$78.28	$77.01	$78.28	1,643
Nov 21, 2016 – Nov 25, 2016	$77.26	$78.21	$73.92	$76.56	2,302
Nov 28, 2016 – Dec 2, 2016	$76.91	$77.22	$70.93	$72.83	1,685
Dec 5, 2016 – Dec 9, 2016	$71.32	$73.05	$70.23	$70.97	988
Dec 12, 2016 – Dec 16, 2016	$70.23	$71.99	$69.53	$70.52	1,309
Dec 19, 2016 – Dec 23, 2016	$70.23	$80.07	$69.89	$78.03	1,969
Dec 26, 2016 – Dec 30, 2016	$77.33	$79.68	$77.26	$79.33	1,441
Jan 2, 2017 – Jan 6, 2017	$76.21	$83.23	$76.21	$79.79	3,603
Jan 9, 2017 – Jan 13, 2017	$82.52	$82.52	$79.54	$79.89	1,126
Jan 16, 2017 – Jan 20, 2017	$81.83	$81.83	$79.02	$79.86	733
Jan 23, 2017 – Jan 27, 2017	$80.78	$80.78	$77.96	$79.19	792
Jan 30, 2017 – Feb 3, 2017	$79.02	$80.39	$78.41	$80.00	584
Feb 6, 2017 – Feb 10, 2017	$77.79	$80.24	$77.79	$80.03	536
Feb 13, 2017 – Feb 17, 2017	$79.05	$80.07	$78.98	$79.54	1,033
Feb 20, 2017 – Feb 24, 2017	$79.06	$80.42	$79.01	$80.24	880
Feb 27, 2017 – Mar 3, 2017	$78.35	$93.06	$77.61	$91.83	6,598
Mar 6, 2017 – Mar 10, 2017	$91.62	$98.50	$91.62	$97.45	4,550
Mar 13, 2017 – Mar 17, 2017	$97.31	$97.31	$89.55	$89.66	2,336
Mar 20, 2017 – Mar 24, 2017	$93.94	$93.94	$89.73	$92.18	1,247
Mar 27, 2017 – Mar 31, 2017	$93.03	$97.98	$93.03	$96.19	1,056
Apr 3, 2017 – Apr 7, 2017	$97.63	$98.05	$91.65	$92.64	1,497
Apr 10, 2017 – Apr 13, 2017	$92.39	$98.00	$92.15	$93.29	976
Apr 17, 2017 – Apr 21, 2017	$93.54	$95.86	$89.12	$94.93	690
Apr 24, 2017 – Apr 28, 2017	$93.44	$96.86	$92.69	$96.61	1,117
May 1, 2017 – May 5, 2017	$95.82	$106.95	$95.78	$103.38	2,758
May 8, 2017 – May 12, 2017	$106.94	$108.73	$102.67	$103.92	2,961
May 15, 2017 – May 19, 2017	$106.24	$106.52	$99.78	$102.49	2,103
May 22, 2017 – May 26, 2017	$104.52	$104.52	$91.26	$96.11	5,746
May 29, 2017 – Jun 2, 2017	$96.25	$102.99	$94.86	$97.75	2,994
Jun 5, 2017 – Jun 9, 2017	$97.75	$99.82	$96.25	$97.68	911
Jun 12, 2017 – Jun 16, 2017	$96.29	$97.61	$93.44	$94.11	780
Jun 19, 2017 – Jun 23, 2017	$93.58	$95.18	$91.66	$92.69	2,667
Jun 26, 2017 – Jun 30, 2017	$93.54	$94.01	$92.61	$93.01	1,160
Jul 3, 2017 – Jul 7, 2017	$93.40	$96.96	$93.40	$94.01	1,379
Jul 10, 2017 – Jul 14, 2017	$93.76	$95.15	$93.76	$94.08	585
Jul 17, 2017 – Jul 21, 2017	$93.51	$96.00	$93.51	$95.54	527
Jul 24, 2017 – Jul 28, 2017	$94.08	$99.78	$94.08	$99.10	1,264
Jul 31, 2017 – Aug 4, 2017	$98.32	$101.31	$97.00	$100.17	1,085
Aug 7, 2017 – Aug 11, 2017	$99.21	$101.24	$96.04	$99.10	1,308
Aug 14, 2017 – Aug 18, 2017	$99.75	$99.82	$98.43	$99.14	162
Aug 21, 2017 – Aug 25, 2017	$98.82	$103.38	$97.79	$102.03	1,489
Aug 28, 2017 – Sep 1, 2017	$101.18	$103.35	$101.03	$103.03	1,292
Sep 4, 2017 – Sep 8, 2017	$102.10	$103.20	$99.82	$100.96	1,042
Sep 11, 2017 – Sep 15, 2017	$100.21	$103.88	$99.46	$103.88	2,140
Sep 18, 2017 – Sep 22, 2017	$102.67	$104.98	$102.67	$104.20	826
Sep 25, 2017 – Sep 29, 2017	$104.95	$108.37	$102.85	$106.48	2,012
Oct 2, 2017 – Oct 6, 2017	$106.38	$111.12	$106.24	$106.88	1,928
Oct 9, 2017 – Oct 13, 2017	$106.45	$108.34	$103.71	$104.49	1,450
Oct 16, 2017 – Oct 20, 2017	$104.81	$105.88	$103.38	$103.74	1,789
Oct 23, 2017 – Oct 27, 2017	$102.67	$104.49	$101.96	$104.13	1,317
Oct 30, 2017 – Nov 3, 2017	$103.03	$104.70	$102.00	$103.35	1,045
Nov 6, 2017 – Nov 10, 2017	$102.67	$104.42	$101.46	$102.49	679
Nov 13, 2017 – Nov 17, 2017	$101.60	$103.31	$94.83	$97.96	1,393
Nov 20, 2017 – Nov 24, 2017	$97.96	$101.85	$97.89	$100.57	298
Nov 27, 2017 – Dec 1, 2017	$100.60	$102.99	$100.00	$100.17	1,052
Dec 4, 2017 – Dec 8, 2017	$100.53	$102.60	$99.14	$100.60	908
Dec 11, 2017 – Dec 15, 2017	$99.46	$101.75	$94.11	$95.54	1,847
Dec 18, 2017 – Dec 22, 2017	$93.04	$96.54	$93.04	$96.54	763
Dec 25, 2017 – Dec 29, 2017	$95.22	$98.07	$93.40	$96.86	938
Jan 1, 2018 – Jan 5, 2018	$96.97	$96.97	$94.82	$96.25	598
Jan 8, 2018 – Jan 12, 2018	$95.54	$96.97	$93.40	$96.97	1,399
Jan 15, 2018 – Jan 19, 2018	$95.54	$96.97	$95.54	$96.97	231
Jan 22, 2018 – Jan 26, 2018	$96.26	$96.97	$94.11	$94.83	398
Jan 29, 2018 – Feb 2, 2018	$94.83	$96.25	$91.26	$93.40	3,290
Feb 5, 2018 – Feb 9, 2018	$93.40	$94.82	$93.40	$94.11	1,716
Feb 12, 2018 – Feb 16, 2018	$93.40	$94.83	$92.69	$94.11	2,717
Feb 19, 2018 – Feb 23, 2018	$94.11	$94.83	$92.68	$93.40	528
Feb 26, 2018 – Mar 2, 2018	$94.82	$96.25	$91.26	$91.26	1,479
Mar 5, 2018 – Mar 9, 2018	$91.26	$94.83	$91.26	$93.40	327
Mar 12, 2018 – Mar 16, 2018	$94.11	$94.11	$92.69	$94.11	406
Mar 19, 2018 – Mar 23, 2018	$94.11	$94.83	$93.40	$94.83	774
Mar 26, 2018 – Mar 29, 2018	$94.11	$94.82	$92.68	$93.40	385
Apr 2, 2018 – Apr 6, 2018	$92.69	$93.40	$91.26	$92.69	129
Apr 9, 2018 – Apr 13, 2018	$91.98	$94.49	$91.98	$93.76	264
Apr 16, 2018 – Apr 20, 2018	$94.49	$94.49	$88.67	$91.58	1,738
Apr 23, 2018 – Apr 27, 2018	$93.03	$95.94	$93.03	$94.49	5,723
Apr 30, 2018 – May 4, 2018	$93.76	$97.40	$93.76	$96.67	999
May 7, 2018 – May 11, 2018	$96.67	$98.85	$95.94	$98.12	1,203
May 14, 2018 – May 18, 2018	$98.12	$98.85	$95.94	$97.40	735
May 21, 2018 – May 25, 2018	$97.40	$98.85	$96.67	$98.85	1,652
May 28, 2018 – Jun 1, 2018	$98.12	$98.85	$97.39	$98.12	1,051
Jun 4, 2018 – Jun 8, 2018	$98.85	$98.85	$97.39	$98.12	1,753
Jun 11, 2018 – Jun 15, 2018	$98.12	$101.03	$98.12	$100.30	541
Jun 18, 2018 – Jun 22, 2018	$99.57	$100.30	$98.12	$99.21	726
Jun 25, 2018 – Jun 29, 2018	$98.85	$99.58	$97.39	$98.49	538
Jul 2, 2018 – Jul 6, 2018	$98.85	$102.48	$98.12	$102.48	1,460
Jul 9, 2018 – Jul 13, 2018	$101.03	$103.21	$101.03	$101.76	217
Jul 16, 2018 – Jul 20, 2018	$101.76	$103.21	$101.03	$102.48	320
Jul 23, 2018 – Jul 27, 2018	$103.21	$109.02	$102.48	$107.57	3,180
Jul 30, 2018 – Aug 3, 2018	$106.84	$106.85	$101.76	$106.12	1,205
Aug 6, 2018 – Aug 10, 2018	$106.12	$108.30	$105.39	$106.12	461
Aug 13, 2018 – Aug 17, 2018	$105.39	$106.85	$101.76	$101.76	542
Aug 20, 2018 – Aug 24, 2018	$104.67	$106.12	$102.49	$103.94	548
Aug 27, 2018 – Aug 31, 2018	$104.67	$104.67	$101.03	$103.94	798
Sep 3, 2018 – Sep 7, 2018	$102.48	$102.49	$100.31	$101.76	192
Sep 10, 2018 – Sep 14, 2018	$101.76	$102.49	$100.30	$101.76	383
Sep 17, 2018 – Sep 21, 2018	$101.76	$105.39	$101.03	$104.66	604
Sep 24, 2018 – Sep 28, 2018	$105.39	$107.57	$104.66	$106.12	383
Oct 1, 2018 – Oct 5, 2018	$105.39	$105.39	$101.75	$102.48	1,324
Oct 8, 2018 – Oct 12, 2018	$103.21	$103.94	$99.58	$101.03	1,300
Oct 15, 2018 – Oct 19, 2018	$100.30	$102.48	$98.85	$100.30	478
Oct 22, 2018 – Oct 26, 2018	$100.31	$101.76	$95.22	$95.94	875
Oct 29, 2018 – Nov 2, 2018	$98.12	$101.75	$98.12	$100.30	4,418
Nov 5, 2018 – Nov 9, 2018	$100.30	$100.30	$98.13	$99.58	919
Nov 12, 2018 – Nov 16, 2018	$99.57	$99.57	$95.94	$96.67	1,182
Nov 19, 2018 – Nov 23, 2018	$96.67	$98.13	$88.68	$91.58	4,949
Nov 26, 2018 – Nov 30, 2018	$91.58	$93.76	$90.12	$93.03	665
Dec 3, 2018 – Dec 7, 2018	$98.12	$98.12	$90.12	$93.03	1,214
Dec 10, 2018 – Dec 14, 2018	$92.31	$93.03	$90.85	$90.85	598
Dec 17, 2018 – Dec 21, 2018	$90.13	$90.85	$87.94	$88.67	609
Dec 24, 2018 – Dec 28, 2018	$87.94	$89.40	$87.94	$89.40	89
Dec 31, 2018 – Jan 4, 2019	$90.86	$92.31	$87.94	$88.67	1,146
Jan 7, 2019 – Jan 11, 2019	$87.95	$93.04	$87.95	$92.31	526
Jan 14, 2019 – Jan 18, 2019	$93.04	$103.21	$91.58	$100.30	2,150
Jan 21, 2019 – Jan 25, 2019	$99.58	$105.39	$99.58	$102.48	640
Jan 28, 2019 – Feb 1, 2019	$102.48	$104.67	$99.57	$101.76	1,240
Feb 4, 2019 – Feb 8, 2019	$102.48	$106.85	$98.13	$106.12	5,797
Feb 11, 2019 – Feb 15, 2019	$106.11	$121.38	$105.39	$120.65	2,892
Feb 18, 2019 – Feb 22, 2019	$120.66	$123.56	$116.29	$118.47	1,404
Feb 25, 2019 – Mar 1, 2019	$117.74	$117.74	$111.93	$112.66	1,993
Mar 4, 2019 – Mar 8, 2019	$113.39	$120.66	$113.39	$115.57	1,047
Mar 11, 2019 – Mar 15, 2019	$115.57	$116.30	$114.84	$114.84	243
Mar 18, 2019 – Mar 22, 2019	$114.84	$114.84	$112.66	$113.39	578
Mar 25, 2019 – Mar 29, 2019	$112.66	$113.39	$111.93	$112.66	324
Apr 1, 2019 – Apr 5, 2019	$112.66	$112.66	$111.21	$112.66	450
Apr 8, 2019 – Apr 12, 2019	$113.39	$118.88	$112.66	$118.88	1,090
Apr 15, 2019 – Apr 18, 2019	$118.13	$120.36	$117.39	$118.13	513
Apr 22, 2019 – Apr 26, 2019	$116.65	$121.85	$116.65	$119.62	857
Apr 29, 2019 – May 3, 2019	$118.13	$121.85	$115.90	$121.85	544
May 6, 2019 – May 10, 2019	$120.36	$127.04	$120.36	$123.33	1,845
May 13, 2019 – May 17, 2019	$121.85	$124.82	$120.36	$123.33	234
May 20, 2019 – May 24, 2019	$122.59	$129.28	$121.85	$127.05	1,918
May 27, 2019 – May 31, 2019	$127.79	$127.79	$125.56	$126.30	483
Jun 3, 2019 – Jun 7, 2019	$127.04	$127.04	$124.82	$125.56	181
Jun 10, 2019 – Jun 14, 2019	$124.08	$124.82	$124.08	$124.82	31
Jun 17, 2019 – Jun 21, 2019	$124.08	$124.82	$122.59	$124.08	338
Jun 24, 2019 – Jun 28, 2019	$123.34	$124.82	$119.62	$123.33	596
Jul 1, 2019 – Jul 5, 2019	$124.08	$124.82	$121.10	$122.59	273
Jul 8, 2019 – Jul 12, 2019	$121.10	$122.59	$121.10	$122.59	78
Jul 15, 2019 – Jul 19, 2019	$121.11	$122.59	$121.10	$121.85	369
Jul 22, 2019 – Jul 26, 2019	$121.11	$121.85	$119.61	$121.10	276
Jul 29, 2019 – Aug 2, 2019	$120.36	$120.36	$114.42	$118.13	750
Aug 5, 2019 – Aug 9, 2019	$116.65	$117.39	$114.41	$114.42	587
Aug 12, 2019 – Aug 16, 2019	$114.42	$115.16	$110.70	$113.67	1,184
Aug 19, 2019 – Aug 23, 2019	$112.93	$114.42	$110.70	$110.70	393
Aug 26, 2019 – Aug 30, 2019	$109.96	$112.19	$104.02	$109.96	2,341
Sep 2, 2019 – Sep 6, 2019	$109.96	$110.71	$106.99	$109.22	336
Sep 9, 2019 – Sep 13, 2019	$108.47	$110.70	$105.50	$110.70	535
Sep 16, 2019 – Sep 20, 2019	$112.19	$115.16	$112.19	$115.16	551
Sep 23, 2019 – Sep 27, 2019	$114.42	$115.16	$110.71	$111.45	340
Sep 30, 2019 – Oct 4, 2019	$112.93	$112.93	$112.93	$112.93	367
Oct 7, 2019 – Oct 11, 2019	$112.19	$112.19	$109.21	$110.70	444
Oct 14, 2019 – Oct 18, 2019	$109.96	$112.19	$107.73	$112.19	502
Oct 21, 2019 – Oct 25, 2019	$110.70	$114.42	$109.22	$109.22	850
Oct 28, 2019 – Nov 1, 2019	$111.44	$116.65	$109.21	$116.65	1,268
Nov 4, 2019 – Nov 8, 2019	$118.87	$127.79	$118.87	$127.79	2,755
Nov 11, 2019 – Nov 15, 2019	$126.30	$130.02	$123.33	$124.82	1,100
Nov 18, 2019 – Nov 22, 2019	$126.30	$126.30	$121.10	$122.59	302
Nov 25, 2019 – Nov 29, 2019	$122.59	$126.31	$121.10	$124.08	127
Dec 2, 2019 – Dec 6, 2019	$122.59	$122.59	$113.68	$115.16	1,267
Dec 9, 2019 – Dec 13, 2019	$115.16	$117.39	$113.67	$116.65	384
Dec 16, 2019 – Dec 20, 2019	$116.65	$118.13	$115.16	$117.39	439
Dec 23, 2019 – Dec 27, 2019	$115.90	$117.39	$115.90	$117.39	336
Dec 30, 2019 – Jan 3, 2020	$115.90	$119.62	$115.90	$118.88	218
Jan 6, 2020 – Jan 10, 2020	$118.13	$126.30	$118.13	$118.88	565
Jan 13, 2020 – Jan 17, 2020	$118.87	$120.36	$118.13	$120.36	396
Jan 20, 2020 – Jan 24, 2020	$121.10	$123.33	$118.88	$122.59	474
Jan 27, 2020 – Jan 31, 2020	$121.84	$122.59	$115.16	$116.65	1,423
Feb 3, 2020 – Feb 7, 2020	$115.91	$117.39	$111.44	$115.90	943
Feb 10, 2020 – Feb 14, 2020	$115.90	$120.36	$115.90	$120.36	1,621
Feb 17, 2020 – Feb 21, 2020	$121.85	$122.59	$118.13	$120.36	1,623
Feb 24, 2020 – Feb 28, 2020	$117.39	$118.88	$104.02	$112.19	2,032
Mar 2, 2020 – Mar 6, 2020	$112.94	$113.67	$107.73	$111.45	1,397
Mar 9, 2020 – Mar 13, 2020	$106.99	$106.99	$87.67	$87.67	1,900
Mar 16, 2020 – Mar 20, 2020	$82.47	$90.64	$75.78	$84.70	5,919
Mar 23, 2020 – Mar 27, 2020	$83.22	$93.61	$80.24	$92.87	1,077
Mar 30, 2020 – Apr 3, 2020	$92.13	$95.10	$85.44	$86.18	1,271
Apr 6, 2020 – Apr 9, 2020	$86.18	$100.82	$86.18	$96.24	798
Apr 13, 2020 – Apr 17, 2020	$95.47	$97.00	$91.66	$96.24	1,180
Apr 20, 2020 – Apr 24, 2020	$94.71	$95.47	$87.84	$93.19	2,532
Apr 27, 2020 – Apr 30, 2020	$92.43	$93.19	$90.90	$90.90	111
May 4, 2020 – May 8, 2020	$90.89	$90.90	$88.61	$90.90	422
May 11, 2020 – May 15, 2020	$90.89	$94.71	$89.37	$94.71	8,089
May 18, 2020 – May 22, 2020	$94.71	$110.76	$94.71	$109.23	1,266
May 25, 2020 – May 29, 2020	$109.23	$113.81	$106.94	$108.46	411
Jun 1, 2020 – Jun 5, 2020	$106.94	$109.23	$106.17	$108.46	600
Jun 8, 2020 – Jun 12, 2020	$106.94	$109.99	$103.88	$104.64	529
Jun 15, 2020 – Jun 19, 2020	$104.64	$104.64	$100.83	$103.88	1,319
Jun 22, 2020 – Jun 26, 2020	$101.59	$103.12	$101.59	$102.35	617
Jun 29, 2020 – Jul 3, 2020	$101.59	$103.12	$100.06	$103.12	978
Jul 6, 2020 – Jul 10, 2020	$106.93	$109.99	$101.58	$104.64	808
Jul 13, 2020 – Jul 17, 2020	$103.89	$103.89	$100.07	$100.83	303
Jul 20, 2020 – Jul 24, 2020	$100.82	$101.59	$99.30	$100.06	580
Jul 27, 2020 – Jul 31, 2020	$99.30	$100.83	$99.30	$100.83	574
Aug 3, 2020 – Aug 7, 2020	$99.29	$105.41	$90.90	$105.41	850
Aug 10, 2020 – Aug 14, 2020	$103.88	$103.88	$96.24	$99.30	494
Aug 17, 2020 – Aug 21, 2020	$98.53	$100.83	$95.48	$97.01	466
Aug 24, 2020 – Aug 28, 2020	$96.24	$103.12	$95.48	$103.12	388
Aug 31, 2020 – Sep 4, 2020	$103.12	$103.12	$96.24	$99.30	728
Sep 7, 2020 – Sep 11, 2020	$98.53	$99.29	$95.48	$97.01	804
Sep 14, 2020 – Sep 18, 2020	$97.77	$97.77	$96.25	$97.01	236
Sep 21, 2020 – Sep 25, 2020	$96.25	$100.06	$96.25	$100.06	405
Sep 28, 2020 – Oct 2, 2020	$97.77	$100.06	$96.24	$99.30	639
Oct 5, 2020 – Oct 9, 2020	$100.06	$112.29	$100.06	$109.23	544
Oct 12, 2020 – Oct 16, 2020	$108.47	$114.57	$103.88	$106.17	732
Oct 19, 2020 – Oct 23, 2020	$106.94	$106.94	$100.06	$101.59	218
Oct 26, 2020 – Oct 30, 2020	$99.30	$105.41	$99.30	$102.35	302
Nov 2, 2020 – Nov 6, 2020	$101.59	$104.65	$100.83	$102.35	223
Nov 9, 2020 – Nov 13, 2020	$103.12	$107.70	$100.82	$107.70	1,339
Nov 16, 2020 – Nov 20, 2020	$105.40	$109.23	$105.40	$108.46	179
Nov 23, 2020 – Nov 27, 2020	$108.46	$109.23	$99.29	$104.64	1,399
Nov 30, 2020 – Dec 4, 2020	$103.12	$106.94	$103.12	$106.17	709
Dec 7, 2020 – Dec 11, 2020	$106.18	$106.94	$104.64	$106.17	361
Dec 14, 2020 – Dec 18, 2020	$104.64	$104.64	$100.06	$103.88	2,503
Dec 21, 2020 – Dec 23, 2020	$101.59	$104.64	$100.06	$103.88	335
Dec 28, 2020 – Dec 30, 2020	$104.64	$116.10	$103.11	$113.81	2,503
Jan 4, 2021 – Jan 8, 2021	$112.28	$117.63	$112.28	$115.34	439
Jan 11, 2021 – Jan 15, 2021	$113.81	$119.92	$113.81	$116.10	396
Jan 18, 2021 – Jan 22, 2021	$116.10	$118.39	$113.81	$117.63	508
Jan 25, 2021 – Jan 29, 2021	$116.87	$120.69	$116.86	$120.69	427
Feb 1, 2021 – Feb 5, 2021	$119.93	$121.45	$119.16	$121.45	549
Feb 8, 2021 – Feb 12, 2021	$119.92	$122.22	$116.87	$122.21	596
Feb 15, 2021 – Feb 19, 2021	$121.45	$122.98	$118.40	$122.21	495
Feb 22, 2021 – Feb 26, 2021	$119.92	$122.21	$116.10	$119.92	317
Mar 1, 2021 – Mar 5, 2021	$120.69	$123.74	$118.39	$122.21	682
Mar 8, 2021 – Mar 12, 2021	$120.69	$122.98	$118.40	$122.98	226
Mar 15, 2021 – Mar 19, 2021	$122.98	$123.74	$120.68	$123.74	276
Mar 22, 2021 – Mar 26, 2021	$123.74	$126.03	$119.92	$126.03	1,215
Mar 29, 2021 – Apr 1, 2021	$122.97	$126.80	$122.97	$126.03	142
Apr 5, 2021 – Apr 9, 2021	$126.80	$133.67	$126.79	$130.29	185
Apr 12, 2021 – Apr 16, 2021	$131.07	$132.63	$128.73	$131.85	452
Apr 19, 2021 – Apr 23, 2021	$131.07	$147.46	$128.73	$146.68	1,467
Apr 26, 2021 – Apr 30, 2021	$145.12	$150.58	$144.34	$149.80	376
May 3, 2021 – May 7, 2021	$148.24	$149.80	$144.34	$148.24	844
May 10, 2021 – May 14, 2021	$148.24	$152.14	$145.90	$149.80	829
May 17, 2021 – May 21, 2021	$150.58	$157.60	$145.90	$153.70	656
May 24, 2021 – May 28, 2021	$153.70	$153.70	$149.80	$151.36	190
May 31, 2021 – Jun 4, 2021	$149.02	$153.70	$145.90	$152.92	390
Jun 7, 2021 – Jun 11, 2021	$153.70	$165.40	$149.80	$163.84	839
Jun 14, 2021 – Jun 18, 2021	$162.28	$166.96	$160.72	$163.84	764
Jun 21, 2021 – Jun 25, 2021	$165.40	$181.00	$165.40	$177.88	564
Jun 28, 2021 – Jul 2, 2021	$179.44	$182.56	$170.08	$173.20	480
Jul 5, 2021 – Jul 9, 2021	$173.21	$204.41	$173.21	$204.41	971
Jul 12, 2021 – Jul 16, 2021	$212.21	$212.21	$174.76	$185.69	1,306
Jul 19, 2021 – Jul 23, 2021	$188.81	$216.89	$182.57	$215.33	1,543
Jul 26, 2021 – Jul 30, 2021	$215.33	$216.89	$207.53	$210.65	426
Aug 2, 2021 – Aug 6, 2021	$212.21	$215.33	$205.97	$212.21	497
Aug 9, 2021 – Aug 13, 2021	$212.21	$212.21	$204.41	$207.53	217
Aug 16, 2021 – Aug 20, 2021	$204.41	$205.97	$201.29	$202.85	75
Aug 23, 2021 – Aug 27, 2021	$201.29	$201.29	$193.49	$195.05	682
Aug 30, 2021 – Sep 3, 2021	$196.61	$198.17	$191.93	$193.49	286
Sep 6, 2021 – Sep 10, 2021	$193.49	$198.17	$187.25	$193.49	538
Sep 13, 2021 – Sep 17, 2021	$196.61	$199.73	$184.13	$187.25	455
Sep 20, 2021 – Sep 24, 2021	$188.81	$188.81	$177.89	$187.25	608
Sep 27, 2021 – Oct 1, 2021	$187.25	$187.25	$181.00	$184.12	621
Oct 4, 2021 – Oct 8, 2021	$182.56	$185.68	$181.00	$184.12	138
Oct 11, 2021 – Oct 15, 2021	$184.12	$193.49	$184.12	$188.81	509
Oct 18, 2021 – Oct 22, 2021	$188.81	$204.41	$187.25	$204.41	935
Oct 25, 2021 – Oct 29, 2021	$201.29	$201.29	$193.49	$198.17	368
Nov 1, 2021 – Nov 5, 2021	$195.05	$195.05	$174.76	$185.69	1,114
Nov 8, 2021 – Nov 12, 2021	$185.68	$201.29	$173.20	$198.17	1,072
Nov 15, 2021 – Nov 19, 2021	$193.49	$196.61	$187.25	$195.05	741
Nov 22, 2021 – Nov 26, 2021	$193.49	$195.05	$191.93	$193.49	659
Nov 29, 2021 – Dec 3, 2021	$191.93	$202.85	$191.93	$198.17	686
Dec 6, 2021 – Dec 10, 2021	$195.05	$198.17	$190.37	$196.61	97
Dec 13, 2021 – Dec 17, 2021	$196.61	$204.41	$196.61	$204.41	473
Dec 20, 2021 – Dec 23, 2021	$202.85	$210.65	$202.85	$209.09	884
Dec 27, 2021 – Dec 30, 2021	$209.09	$215.33	$207.53	$213.77	762
Jan 3, 2022 – Jan 7, 2022	$212.21	$240.30	$210.65	$234.06	1,169
Jan 10, 2022 – Jan 14, 2022	$229.38	$238.74	$223.14	$224.69	1,093
Jan 17, 2022 – Jan 21, 2022	$218.46	$226.26	$218.45	$224.69	128
Jan 24, 2022 – Jan 28, 2022	$224.69	$234.06	$213.77	$229.38	542
Jan 31, 2022 – Feb 4, 2022	$235.62	$235.62	$221.57	$226.26	579
Feb 7, 2022 – Feb 11, 2022	$221.58	$226.26	$221.58	$224.69	163
Feb 14, 2022 – Feb 18, 2022	$220.01	$223.13	$209.09	$216.89	541
Feb 21, 2022 – Feb 25, 2022	$213.77	$213.77	$196.61	$204.41	591
Feb 28, 2022 – Mar 4, 2022	$205.97	$207.53	$190.37	$190.37	728
Mar 7, 2022 – Mar 11, 2022	$187.25	$198.17	$187.25	$196.61	652
Mar 14, 2022 – Mar 18, 2022	$199.73	$212.21	$198.17	$202.85	999
Mar 21, 2022 – Mar 25, 2022	$205.97	$205.97	$196.61	$202.85	346
Mar 28, 2022 – Apr 1, 2022	$202.85	$207.53	$196.61	$198.17	589
Apr 4, 2022 – Apr 8, 2022	$195.05	$204.41	$191.93	$204.41	976
Apr 11, 2022 – Apr 14, 2022	$206.00	$212.40	$204.41	$212.40	98
Apr 18, 2022 – Apr 22, 2022	$212.40	$214.00	$202.82	$209.20	87
Apr 25, 2022 – Apr 29, 2022	$204.41	$212.40	$199.62	$212.40	242
May 2, 2022 – May 6, 2022	$209.20	$223.57	$209.20	$223.57	166
May 9, 2022 – May 13, 2022	$221.98	$221.98	$204.41	$217.19	402
May 16, 2022 – May 20, 2022	$215.59	$217.19	$207.61	$212.40	394
May 23, 2022 – May 27, 2022	$207.61	$213.99	$206.01	$210.80	143
May 30, 2022 – Jun 3, 2022	$210.80	$221.98	$209.20	$221.98	155
Jun 6, 2022 – Jun 10, 2022	$223.57	$226.77	$210.80	$220.38	494
Jun 13, 2022 – Jun 17, 2022	$217.18	$223.57	$210.80	$215.59	241
Jun 20, 2022 – Jun 24, 2022	$210.80	$217.18	$210.80	$213.99	453
Jun 27, 2022 – Jul 1, 2022	$210.80	$213.99	$206.01	$209.20	189
Jul 4, 2022 – Jul 8, 2022	$207.60	$210.80	$199.62	$204.41	504
Jul 11, 2022 – Jul 15, 2022	$202.81	$206.01	$194.83	$206.01	321
Jul 18, 2022 – Jul 22, 2022	$202.82	$231.56	$202.82	$212.40	410
Jul 25, 2022 – Jul 29, 2022	$215.59	$223.57	$199.62	$207.60	453
Aug 1, 2022 – Aug 5, 2022	$209.20	$217.19	$207.60	$207.60	367
Aug 8, 2022 – Aug 12, 2022	$207.60	$212.39	$206.00	$207.60	832
Aug 15, 2022 – Aug 19, 2022	$207.60	$217.19	$207.60	$215.59	964
Aug 22, 2022 – Aug 26, 2022	$213.99	$215.59	$207.60	$213.99	126
Aug 29, 2022 – Sep 2, 2022	$209.20	$213.99	$206.01	$210.80	102
Sep 5, 2022 – Sep 9, 2022	$210.80	$215.59	$206.01	$215.59	217
Sep 12, 2022 – Sep 16, 2022	$215.59	$233.15	$215.59	$223.57	1,415
Sep 19, 2022 – Sep 23, 2022	$221.98	$223.58	$201.22	$206.01	478
Sep 26, 2022 – Sep 30, 2022	$202.82	$221.98	$202.82	$212.40	525
Oct 3, 2022 – Oct 7, 2022	$212.40	$212.40	$204.41	$207.60	101
Oct 10, 2022 – Oct 14, 2022	$207.60	$209.20	$204.41	$204.41	57
Oct 17, 2022 – Oct 21, 2022	$204.41	$212.39	$204.41	$209.20	454
Oct 24, 2022 – Oct 28, 2022	$207.60	$207.60	$199.62	$206.01	130
Oct 31, 2022 – Nov 4, 2022	$207.61	$221.98	$202.81	$217.19	463
Nov 7, 2022 – Nov 11, 2022	$213.99	$225.17	$212.40	$225.17	586
Nov 14, 2022 – Nov 18, 2022	$218.79	$225.17	$213.99	$218.78	388
Nov 21, 2022 – Nov 25, 2022	$217.19	$221.98	$206.01	$215.59	746
Nov 28, 2022 – Dec 2, 2022	$210.80	$215.59	$207.61	$212.40	230
Dec 5, 2022 – Dec 9, 2022	$213.99	$215.59	$207.60	$212.40	223
Dec 12, 2022 – Dec 16, 2022	$210.80	$213.99	$202.81	$207.60	368
Dec 19, 2022 – Dec 23, 2022	$209.20	$209.20	$202.81	$207.60	297
Dec 26, 2022 – Dec 30, 2022	$206.00	$218.78	$204.41	$215.59	185
Jan 2, 2023 – Jan 6, 2023	$220.38	$220.38	$210.80	$215.59	274
Jan 9, 2023 – Jan 13, 2023	$213.99	$220.38	$207.60	$220.38	834
Jan 16, 2023 – Jan 20, 2023	$217.19	$229.96	$213.99	$223.57	1,755
Jan 23, 2023 – Jan 27, 2023	$225.17	$231.56	$220.38	$231.56	532
Jan 30, 2023 – Feb 3, 2023	$231.56	$236.35	$231.56	$231.56	374
Feb 6, 2023 – Feb 10, 2023	$233.16	$234.76	$228.36	$229.96	205
Feb 13, 2023 – Feb 17, 2023	$228.36	$236.35	$225.17	$233.16	337
Feb 20, 2023 – Feb 24, 2023	$229.96	$229.96	$223.58	$228.37	625
Feb 27, 2023 – Mar 3, 2023	$229.96	$236.35	$217.18	$223.57	924
Mar 6, 2023 – Mar 10, 2023	$226.77	$237.95	$226.77	$237.95	426
Mar 13, 2023 – Mar 17, 2023	$237.94	$237.94	$228.36	$229.96	340
Mar 20, 2023 – Mar 24, 2023	$228.37	$239.54	$226.77	$236.35	706
Mar 27, 2023 – Mar 31, 2023	$236.35	$239.54	$231.56	$236.35	452
Apr 3, 2023 – Apr 6, 2023	$250.25	$251.99	$243.30	$248.51	70
Apr 10, 2023 – Apr 14, 2023	$245.04	$248.52	$239.82	$246.78	165
Apr 17, 2023 – Apr 21, 2023	$243.30	$245.04	$238.08	$245.04	2,080
Apr 24, 2023 – Apr 28, 2023	$243.30	$243.30	$227.66	$243.30	764
May 1, 2023 – May 5, 2023	$238.08	$241.56	$225.92	$232.87	573
May 8, 2023 – May 12, 2023	$227.66	$232.88	$222.45	$229.40	494
May 15, 2023 – May 19, 2023	$231.14	$231.14	$227.66	$231.14	580
May 22, 2023 – May 26, 2023	$231.13	$232.87	$224.18	$227.66	472
May 29, 2023 – Jun 2, 2023	$224.18	$229.40	$213.75	$217.23	1,030
Jun 5, 2023 – Jun 9, 2023	$213.75	$220.71	$205.07	$220.71	938
Jun 12, 2023 – Jun 16, 2023	$218.97	$218.97	$206.80	$208.54	402
Jun 19, 2023 – Jun 23, 2023	$215.49	$217.23	$212.01	$212.02	297
Jun 26, 2023 – Jun 30, 2023	$212.02	$218.97	$212.02	$215.49	250
Jul 3, 2023 – Jul 7, 2023	$215.49	$217.23	$205.06	$213.76	382
Jul 10, 2023 – Jul 14, 2023	$212.02	$218.97	$212.02	$218.97	159
Jul 17, 2023 – Jul 21, 2023	$218.97	$218.97	$212.02	$217.23	166
Jul 24, 2023 – Jul 28, 2023	$218.97	$220.71	$212.01	$215.49	134
Jul 31, 2023 – Aug 4, 2023	$215.49	$225.93	$215.49	$225.92	462
Aug 7, 2023 – Aug 11, 2023	$222.44	$224.19	$220.70	$224.18	116
Aug 14, 2023 – Aug 18, 2023	$222.45	$225.92	$220.71	$225.92	115
Aug 21, 2023 – Aug 25, 2023	$225.92	$225.92	$222.44	$224.18	63
Aug 28, 2023 – Sep 1, 2023	$224.18	$224.18	$217.23	$224.18	23
Sep 4, 2023 – Sep 8, 2023	$220.71	$222.45	$217.23	$220.71	139
Sep 11, 2023 – Sep 15, 2023	$217.23	$220.71	$215.49	$217.23	282
Sep 18, 2023 – Sep 22, 2023	$217.23	$217.23	$208.54	$213.76	539
Sep 25, 2023 – Sep 29, 2023	$212.02	$222.45	$212.02	$218.97	1,412
Oct 2, 2023 – Oct 6, 2023	$222.45	$234.61	$222.45	$232.87	1,802
Oct 9, 2023 – Oct 13, 2023	$234.61	$238.09	$225.92	$229.40	2,548
Oct 16, 2023 – Oct 20, 2023	$225.92	$227.66	$222.44	$225.92	169
Oct 23, 2023 – Oct 27, 2023	$224.18	$234.61	$222.44	$234.61	211
Oct 30, 2023 – Nov 3, 2023	$236.35	$238.09	$224.18	$225.92	230
Nov 6, 2023 – Nov 10, 2023	$222.44	$225.92	$220.71	$222.45	79
Nov 13, 2023 – Nov 17, 2023	$222.45	$227.66	$217.24	$227.66	814
Nov 20, 2023 – Nov 24, 2023	$224.18	$225.93	$218.97	$220.71	73
Nov 27, 2023 – Dec 1, 2023	$218.97	$220.71	$215.49	$220.71	112
Dec 4, 2023 – Dec 8, 2023	$217.23	$224.18	$213.76	$218.97	186
Dec 11, 2023 – Dec 15, 2023	$218.97	$225.92	$218.97	$225.92	332
Dec 18, 2023 – Dec 22, 2023	$225.93	$225.93	$217.23	$218.97	321
Dec 25, 2023 – Dec 29, 2023	$220.71	$224.18	$213.76	$224.18	267
Jan 1, 2024 – Jan 5, 2024	$218.97	$224.18	$218.97	$224.18	127
Jan 8, 2024 – Jan 12, 2024	$225.92	$236.35	$225.92	$236.35	199
Jan 15, 2024 – Jan 19, 2024	$231.13	$232.87	$229.39	$232.87	183
Jan 22, 2024 – Jan 26, 2024	$227.66	$238.09	$227.66	$231.14	795
Jan 29, 2024 – Feb 2, 2024	$234.61	$243.30	$234.61	$241.56	127
Feb 5, 2024 – Feb 9, 2024	$243.30	$243.30	$232.87	$241.56	341
Feb 12, 2024 – Feb 16, 2024	$236.35	$239.83	$234.61	$236.35	187
Feb 19, 2024 – Feb 23, 2024	$234.61	$238.09	$231.13	$238.09	247
Feb 26, 2024 – Mar 1, 2024	$236.35	$238.09	$232.87	$234.61	119
Mar 4, 2024 – Mar 8, 2024	$236.35	$236.35	$224.18	$225.92	428
Mar 11, 2024 – Mar 15, 2024	$232.88	$232.88	$225.92	$231.14	117
Mar 18, 2024 – Mar 22, 2024	$227.66	$227.66	$217.23	$220.71	223
Mar 25, 2024 – Mar 28, 2024	$222.45	$224.18	$218.97	$220.71	116
Apr 1, 2024 – Apr 5, 2024	$220.71	$225.92	$217.23	$224.18	302
Apr 8, 2024 – Apr 12, 2024	$224.18	$225.92	$218.97	$225.92	304
Apr 15, 2024 – Apr 19, 2024	$224.19	$242.35	$224.18	$242.35	291
Apr 22, 2024 – Apr 26, 2024	$242.36	$242.36	$233.17	$233.17	297
Apr 29, 2024 – May 3, 2024	$235.01	$235.01	$227.67	$231.34	206
May 6, 2024 – May 10, 2024	$233.17	$236.84	$231.33	$233.17	191
May 13, 2024 – May 17, 2024	$231.33	$233.17	$229.50	$233.17	148
May 20, 2024 – May 24, 2024	$233.17	$233.17	$227.66	$233.17	301
May 27, 2024 – May 31, 2024	$233.17	$233.18	$229.50	$233.17	89
Jun 3, 2024 – Jun 7, 2024	$235.01	$235.01	$229.50	$231.34	125
Jun 10, 2024 – Jun 14, 2024	$229.50	$231.34	$229.50	$229.50	80
Jun 17, 2024 – Jun 21, 2024	$229.50	$229.50	$216.65	$223.99	198
Jun 24, 2024 – Jun 28, 2024	$218.49	$227.66	$218.49	$225.83	93
Jul 1, 2024 – Jul 5, 2024	$225.82	$238.68	$225.82	$238.68	936
Jul 8, 2024 – Jul 12, 2024	$244.19	$244.19	$236.84	$238.68	333
Jul 15, 2024 – Jul 19, 2024	$238.68	$238.68	$233.17	$236.84	393
Jul 22, 2024 – Jul 26, 2024	$240.52	$242.36	$235.01	$240.52	263
Jul 29, 2024 – Aug 2, 2024	$238.68	$253.37	$233.17	$244.19	492
Aug 5, 2024 – Aug 9, 2024	$240.51	$247.86	$240.51	$246.02	197
Aug 12, 2024 – Aug 16, 2024	$242.35	$244.19	$238.68	$240.52	380
Aug 19, 2024 – Aug 23, 2024	$240.52	$240.52	$236.84	$238.68	655
Aug 26, 2024 – Aug 30, 2024	$236.84	$236.84	$231.33	$233.17	73
Sep 2, 2024 – Sep 6, 2024	$233.17	$235.01	$231.33	$235.01	201
Sep 9, 2024 – Sep 13, 2024	$235.01	$235.01	$233.17	$235.01	34
Sep 16, 2024 – Sep 20, 2024	$235.01	$236.84	$233.17	$235.01	104
Sep 23, 2024 – Sep 27, 2024	$233.17	$236.84	$229.50	$233.17	57
Sep 30, 2024 – Oct 4, 2024	$229.50	$235.01	$223.99	$233.17	434
Oct 7, 2024 – Oct 11, 2024	$231.33	$233.17	$223.99	$229.50	222
Oct 14, 2024 – Oct 18, 2024	$227.66	$235.01	$222.15	$231.34	511
Oct 21, 2024 – Oct 25, 2024	$229.50	$233.18	$227.66	$229.50	1,597
Oct 28, 2024 – Nov 1, 2024	$229.50	$233.18	$229.50	$233.17	1,336
Nov 4, 2024 – Nov 8, 2024	$229.50	$233.17	$225.83	$231.34	302
Nov 11, 2024 – Nov 15, 2024	$227.66	$229.50	$225.82	$227.66	918
Nov 18, 2024 – Nov 22, 2024	$225.82	$231.34	$220.32	$229.50	789
Nov 25, 2024 – Nov 29, 2024	$227.66	$229.50	$212.97	$229.50	272
Dec 2, 2024 – Dec 6, 2024	$227.66	$231.33	$223.99	$227.66	1,517
Dec 9, 2024 – Dec 13, 2024	$223.99	$225.83	$216.64	$218.48	2,222
Dec 16, 2024 – Dec 20, 2024	$220.32	$224.00	$212.97	$218.48	319
Dec 23, 2024 – Dec 27, 2024	$216.65	$220.32	$216.65	$220.32	23
Dec 30, 2024 – Jan 3, 2025	$216.65	$222.16	$216.65	$220.32	133
Jan 6, 2025 – Jan 10, 2025	$218.48	$222.16	$212.98	$214.81	599
Jan 13, 2025 – Jan 17, 2025	$214.81	$225.83	$212.98	$223.99	203
Jan 20, 2025 – Jan 24, 2025	$220.32	$220.32	$218.48	$218.48	439
Jan 27, 2025 – Jan 31, 2025	$220.32	$222.16	$216.65	$220.32	364
Feb 3, 2025 – Feb 7, 2025	$220.32	$220.32	$212.98	$220.32	160
Feb 10, 2025 – Feb 14, 2025	$216.64	$220.32	$212.97	$214.81	1,069
Feb 17, 2025 – Feb 21, 2025	$214.81	$216.65	$211.14	$212.98	1,114
Feb 24, 2025 – Feb 28, 2025	$214.81	$218.48	$205.63	$209.30	511
Mar 3, 2025 – Mar 7, 2025	$209.30	$214.81	$205.63	$207.47	201
Mar 10, 2025 – Mar 14, 2025	$205.63	$216.65	$201.96	$216.65	804
Mar 17, 2025 – Mar 21, 2025	$212.97	$222.16	$211.14	$212.98	611
Mar 24, 2025 – Mar 28, 2025	$214.81	$218.48	$211.14	$216.65	267
Mar 31, 2025 – Apr 4, 2025	$216.64	$222.15	$211.14	$211.14	248
Apr 7, 2025 – Apr 11, 2025	$211.14	$218.48	$209.31	$218.48	334
Apr 14, 2025 – Apr 17, 2025	$220.32	$225.83	$220.32	$225.83	88
Apr 21, 2025 – Apr 25, 2025	$225.82	$243.81	$225.82	$238.01	207
Apr 28, 2025 – May 2, 2025	$238.01	$245.75	$238.01	$241.88	371
May 5, 2025 – May 9, 2025	$241.88	$245.75	$238.01	$239.94	398
May 12, 2025 – May 16, 2025	$241.88	$241.88	$236.07	$238.01	132
May 19, 2025 – May 23, 2025	$241.88	$241.88	$234.14	$238.01	335
May 26, 2025 – May 30, 2025	$239.94	$239.94	$239.94	$239.94	171
Jun 2, 2025 – Jun 6, 2025	$238.01	$239.94	$236.07	$238.01	55
Jun 9, 2025 – Jun 13, 2025	$238.01	$238.01	$232.20	$234.14	140
Jun 16, 2025 – Jun 20, 2025	$234.14	$234.14	$230.27	$232.20	167
Jun 23, 2025 – Jun 27, 2025	$232.20	$232.20	$230.27	$230.27	61
Jun 30, 2025 – Jul 4, 2025	$232.21	$232.21	$226.40	$230.27	101
Jul 7, 2025 – Jul 11, 2025	$228.33	$232.20	$226.40	$232.20	439
Jul 14, 2025 – Jul 18, 2025	$226.40	$232.21	$226.40	$232.20	446
Jul 21, 2025 – Jul 25, 2025	$232.20	$232.20	$224.46	$228.33	257
Jul 28, 2025 – Aug 1, 2025	$226.40	$234.14	$226.40	$234.14	120
Aug 4, 2025 – Aug 8, 2025	$234.14	$241.88	$234.14	$239.94	308
Aug 11, 2025 – Aug 15, 2025	$239.94	$239.95	$232.20	$236.07	179
Aug 18, 2025 – Aug 22, 2025	$236.07	$261.23	$236.07	$257.36	395
Aug 25, 2025 – Aug 29, 2025	$261.24	$261.24	$253.49	$259.30	749
Sep 1, 2025 – Sep 5, 2025	$255.42	$261.24	$255.42	$257.36	204
Sep 8, 2025 – Sep 12, 2025	$255.43	$255.43	$243.81	$247.69	166
Sep 15, 2025 – Sep 19, 2025	$245.75	$253.50	$243.82	$251.56	323
Sep 22, 2025 – Sep 26, 2025	$247.69	$251.56	$241.88	$245.75	174
Sep 29, 2025 – Oct 3, 2025	$249.63	$251.56	$243.81	$249.62	26
Oct 6, 2025 – Oct 10, 2025	$245.75	$247.69	$234.14	$241.88	463
Oct 13, 2025 – Oct 17, 2025	$241.88	$243.82	$241.88	$241.88	25
Oct 20, 2025 – Oct 24, 2025	$241.88	$241.88	$238.01	$241.88	132
Oct 27, 2025 – Oct 31, 2025	$239.94	$239.94	$234.14	$234.14	286
Nov 3, 2025 – Nov 7, 2025	$234.14	$234.14	$230.27	$232.20	124
Nov 10, 2025 – Nov 14, 2025	$230.27	$238.01	$230.27	$238.01	90
Nov 17, 2025 – Nov 21, 2025	$234.14	$238.01	$230.27	$236.07	226
Nov 24, 2025 – Nov 28, 2025	$234.14	$243.82	$234.14	$243.82	120
Dec 1, 2025 – Dec 5, 2025	$247.69	$249.62	$232.20	$239.94	759
Dec 8, 2025 – Dec 12, 2025	$238.01	$241.88	$214.79	$230.27	1,166
Dec 15, 2025 – Dec 19, 2025	$230.27	$247.69	$224.46	$245.75	171
Dec 22, 2025 – Dec 23, 2025	$241.88	$247.69	$239.94	$241.88	73
Dec 29, 2025 – Jan 2, 2026	$241.88	$251.56	$239.94	$247.69	275
Jan 5, 2026 – Jan 9, 2026	$251.56	$265.10	$249.62	$265.10	382
Jan 12, 2026 – Jan 16, 2026	$261.23	$265.10	$257.36	$265.10	444
Jan 19, 2026 – Jan 23, 2026	$263.17	$268.97	$253.49	$257.36	557
Jan 26, 2026 – Jan 30, 2026	$261.23	$274.78	$259.30	$274.78	1,583
Feb 2, 2026 – Feb 6, 2026	$270.90	$292.19	$268.97	$280.58	1,446
Feb 9, 2026 – Feb 13, 2026	$276.71	$280.59	$274.78	$278.65	161
Feb 16, 2026 – Feb 20, 2026	$278.65	$278.65	$268.97	$274.78	587
Feb 23, 2026 – Feb 27, 2026	$272.84	$276.71	$268.97	$276.71	245
Mar 2, 2026 – Mar 6, 2026	$274.78	$294.13	$274.78	$278.65	1,842
Mar 9, 2026 – Mar 13, 2026	$284.45	$284.45	$270.90	$280.58	698
Mar 16, 2026 – Mar 20, 2026	$280.58	$282.93	$271.47	$273.38	432
Mar 23, 2026 – Mar 27, 2026	$271.46	$277.20	$258.09	$261.91	1,139
Mar 30, 2026 – Apr 2, 2026	$261.91	$267.64	$258.08	$259.99	219
Apr 6, 2026 – Apr 10, 2026	$263.81	$269.55	$258.08	$269.55	418
Apr 13, 2026 – Apr 17, 2026	$269.55	$288.00	$269.55	$288.00	599
Apr 20, 2026 – Apr 24, 2026	$288.00	$296.00	$282.00	$288.00	192
Apr 27, 2026 – Apr 30, 2026	$282.00	$286.00	$282.00	$286.00	127
May 4, 2026 – May 8, 2026	$284.00	$286.00	$270.00	$276.00	1,141
May 11, 2026 – May 15, 2026	$280.00	$280.00	$272.00	$274.00	343
May 18, 2026 – May 22, 2026	$272.00	$276.00	$270.00	$274.00	344
May 25, 2026 – May 29, 2026	$272.00	$276.00	$268.00	$268.00	390
Jun 1, 2026 – Jun 5, 2026	$264.00	$272.00	$264.00	$272.00	101
Jun 8, 2026 – Jun 12, 2026	$276.00	$276.00	$264.00	$270.00	227
Jun 15, 2026 – Jun 19, 2026	$268.00	$272.00	$264.00	$270.00	215
Jun 22, 2026 – Jun 26, 2026	$268.00	$280.00	$266.00	$276.00	824
Jun 29, 2026 – Jul 3, 2026	$280.00	$290.00	$276.00	$286.00	1,230
Jul 6, 2026 – Jul 10, 2026	$284.00	$288.00	$282.00	$286.00	815
Jul 13, 2026 – Jul 17, 2026	$286.00	$288.00	$278.00	$288.00	819
Jul 20, 2026 – Jul 24, 2026	$286.00	$286.00	$280.00	$284.00	611
Jul 27, 2026 – Jul 31, 2026	$286.00	$286.00	$276.00	$284.00	494
Aug 3, 2026 – Aug 7, 2026	$278.00	$280.00	$274.00	$278.00	179
Aug 10, 2026 – Aug 14, 2026	$274.00	$278.00	$272.00	$276.00	103
Aug 17, 2026 – Aug 21, 2026	$272.00	$272.00	$266.00	$272.00	275
Aug 24, 2026 – Aug 28, 2026	$272.00	$272.00	$268.00	$272.00	79
Aug 31, 2026 – Sep 4, 2026	$270.00	$272.00	$268.00	$268.00	496
Sep 7, 2026 – Sep 7, 2026	$268.00	$268.00	$268.00	$268.00	41

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Logwin AG (TGHN.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 Logwin AG

Logwin AG provides logistics and transport solutions worldwide. It operates in two segments, Air + Ocean and Solutions. The Air + Ocean segment engages in the intercontinental air and ocean freight activities. The Solutions segment offers individual customer and industry-oriented solutions, including supply chain management, transportation, warehousing, logistical value-added services, and outsourcing projects. The company serves various industries, such as industrial engineering, automotive, chemical, electronics and high tech, consumer goods, retail, and fashion. In addition, it provides transport services, such as sea and air freight, retail network, project, bike, ship parts logistics, air charter OBC, and china rail services, as well as e-fulfillment and transport management. Logwin AG was founded in 1877 and is headquartered in Grevenmacher, Luxembourg. Logwin AG is a subsidiary of DELTON Logistics S.á r.l.

CEO: Antonius Wagner
Employees: 3.78K
Beta: 0.10

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