DE · TGR.DE

Yum! Brands, Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Consumer Cyclical · Restaurants
Headquarters: Louisville, KY 40213
Website: yum.com

Price · as of 2026-09-07

$129.85

Market cap 36.05B

Price history

Weekly OHLC price history for TGR.DE, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2005 – Jan 7, 2005	$3.11	$3.11	$3.11	$3.11	0
Jan 10, 2005 – Jan 14, 2005	$3.11	$3.16	$3.11	$3.16	0
Jan 17, 2005 – Jan 21, 2005	$3.16	$3.16	$3.16	$3.16	0
Jan 24, 2005 – Jan 28, 2005	$3.16	$6.14	$3.16	$6.14	2,288
Jan 31, 2005 – Feb 4, 2005	$3.21	$3.21	$3.21	$3.21	0
Feb 7, 2005 – Feb 11, 2005	$6.21	$6.21	$3.24	$3.24	492
Feb 14, 2005 – Feb 18, 2005	$3.24	$3.24	$3.24	$3.24	0
Feb 21, 2005 – Feb 25, 2005	$3.24	$3.24	$3.24	$3.24	0
Feb 28, 2005 – Mar 4, 2005	$6.21	$6.21	$3.24	$3.24	8
Mar 7, 2005 – Mar 11, 2005	$3.24	$397.41	$3.24	$397.41	0
Mar 14, 2005 – Mar 18, 2005	$397.41	$397.41	$6.48	$6.48	0
Mar 21, 2005 – Mar 25, 2005	$6.48	$6.48	$6.48	$6.48	0
Mar 28, 2005 – Apr 1, 2005	$6.48	$7.48	$6.48	$7.48	944
Apr 4, 2005 – Apr 8, 2005	$7.48	$7.48	$7.48	$7.48	0
Apr 11, 2005 – Apr 15, 2005	$7.48	$7.53	$7.48	$7.53	0
Apr 18, 2005 – Apr 22, 2005	$7.53	$7.53	$7.53	$7.53	0
Apr 25, 2005 – Apr 29, 2005	$7.53	$7.53	$7.53	$7.53	0
May 2, 2005 – May 6, 2005	$7.53	$7.53	$7.53	$7.53	0
May 9, 2005 – May 13, 2005	$7.53	$7.53	$7.53	$7.53	0
May 16, 2005 – May 20, 2005	$7.53	$7.53	$7.53	$7.53	0
May 23, 2005 – May 27, 2005	$7.53	$7.53	$7.53	$7.53	0
May 30, 2005 – Jun 3, 2005	$7.53	$7.53	$7.53	$7.53	0
Jun 6, 2005 – Jun 10, 2005	$7.53	$7.53	$7.53	$7.53	0
Jun 13, 2005 – Jun 17, 2005	$7.53	$7.53	$7.53	$7.53	0
Jun 20, 2005 – Jun 24, 2005	$7.53	$7.53	$7.53	$7.53	0
Jun 27, 2005 – Jul 1, 2005	$7.53	$7.53	$7.53	$7.53	0
Jul 4, 2005 – Jul 8, 2005	$7.53	$7.53	$7.53	$7.53	0
Jul 11, 2005 – Jul 15, 2005	$231.11	$251.75	$16.42	$16.42	5
Jul 18, 2005 – Jul 22, 2005	$16.42	$16.42	$16.42	$16.42	0
Jul 25, 2005 – Jul 29, 2005	$16.42	$16.42	$16.42	$16.42	0
Aug 1, 2005 – Aug 5, 2005	$16.42	$16.42	$7.24	$15.12	171
Aug 8, 2005 – Aug 12, 2005	$15.12	$111.57	$15.12	$111.57	2
Aug 15, 2005 – Aug 19, 2005	$117.88	$117.88	$30.75	$30.75	36
Aug 22, 2005 – Aug 26, 2005	$30.75	$30.75	$30.75	$30.75	0
Aug 29, 2005 – Sep 2, 2005	$30.75	$30.75	$7.00	$29.21	215
Sep 5, 2005 – Sep 9, 2005	$29.21	$29.21	$6.66	$27.78	142
Sep 12, 2005 – Sep 16, 2005	$27.78	$27.78	$27.78	$27.78	0
Sep 19, 2005 – Sep 23, 2005	$27.78	$27.78	$27.78	$27.78	0
Sep 26, 2005 – Sep 30, 2005	$27.78	$27.78	$27.78	$27.78	0
Oct 3, 2005 – Oct 7, 2005	$27.78	$27.78	$27.78	$27.78	0
Oct 10, 2005 – Oct 14, 2005	$27.78	$30.59	$7.33	$30.59	57
Oct 17, 2005 – Oct 21, 2005	$30.59	$30.59	$30.59	$30.59	0
Oct 24, 2005 – Oct 28, 2005	$30.59	$30.59	$30.59	$30.59	0
Oct 31, 2005 – Nov 4, 2005	$30.59	$30.59	$30.59	$30.59	0
Nov 7, 2005 – Nov 11, 2005	$30.59	$30.59	$30.59	$30.59	0
Nov 14, 2005 – Nov 18, 2005	$30.59	$30.59	$30.59	$30.59	0
Nov 21, 2005 – Nov 25, 2005	$30.59	$30.59	$30.59	$30.59	0
Nov 28, 2005 – Dec 2, 2005	$30.59	$30.59	$30.59	$30.59	0
Dec 5, 2005 – Dec 9, 2005	$30.59	$30.59	$30.59	$30.59	0
Dec 12, 2005 – Dec 16, 2005	$30.59	$30.59	$30.59	$30.59	0
Dec 19, 2005 – Dec 23, 2005	$30.59	$30.59	$30.59	$30.59	0
Dec 26, 2005 – Dec 30, 2005	$30.59	$30.59	$30.59	$30.59	0
Jan 2, 2006 – Jan 6, 2006	$30.59	$30.59	$30.59	$30.59	0
Jan 9, 2006 – Jan 13, 2006	$30.59	$30.65	$30.59	$30.65	0
Jan 16, 2006 – Jan 20, 2006	$30.65	$30.65	$30.65	$30.65	0
Jan 23, 2006 – Jan 27, 2006	$30.65	$30.65	$30.65	$30.65	0
Jan 30, 2006 – Feb 3, 2006	$30.65	$30.65	$30.65	$30.65	0
Feb 6, 2006 – Feb 10, 2006	$30.65	$30.65	$30.65	$30.65	0
Feb 13, 2006 – Feb 17, 2006	$30.65	$30.65	$30.65	$30.65	0
Feb 20, 2006 – Feb 24, 2006	$30.65	$30.65	$30.65	$30.65	0
Feb 27, 2006 – Mar 3, 2006	$30.65	$31.92	$7.65	$31.92	6
Mar 6, 2006 – Mar 10, 2006	$31.92	$31.92	$31.92	$31.92	0
Mar 13, 2006 – Mar 17, 2006	$31.92	$31.92	$31.92	$31.92	0
Mar 20, 2006 – Mar 24, 2006	$31.92	$31.92	$31.92	$31.92	0
Mar 27, 2006 – Mar 31, 2006	$57.74	$57.74	$3.65	$3.65	437
Apr 3, 2006 – Apr 7, 2006	$3.65	$7.02	$3.65	$3.66	80
Apr 10, 2006 – Apr 13, 2006	$3.66	$7.13	$3.66	$3.72	124
Apr 17, 2006 – Apr 21, 2006	$3.72	$3.72	$3.72	$3.72	0
Apr 24, 2006 – Apr 28, 2006	$3.72	$3.72	$3.72	$3.72	0
May 1, 2006 – May 5, 2006	$3.72	$3.72	$3.72	$3.72	0
May 8, 2006 – May 12, 2006	$3.72	$3.72	$3.72	$3.72	0
May 15, 2006 – May 19, 2006	$3.72	$3.72	$3.72	$3.72	0
May 22, 2006 – May 26, 2006	$7.66	$7.66	$4.00	$4.00	916
May 29, 2006 – Jun 2, 2006	$4.00	$4.00	$4.00	$4.00	0
Jun 5, 2006 – Jun 9, 2006	$4.00	$4.00	$4.00	$4.00	0
Jun 12, 2006 – Jun 16, 2006	$4.00	$4.00	$4.00	$4.00	0
Jun 19, 2006 – Jun 23, 2006	$4.00	$4.00	$4.00	$4.00	0
Jun 26, 2006 – Jun 30, 2006	$4.00	$4.00	$4.00	$4.00	0
Jul 3, 2006 – Jul 7, 2006	$6.93	$6.93	$3.62	$3.62	412
Jul 10, 2006 – Jul 14, 2006	$3.62	$3.70	$3.62	$3.70	0
Jul 17, 2006 – Jul 21, 2006	$3.70	$3.70	$3.70	$3.70	0
Jul 24, 2006 – Jul 28, 2006	$3.70	$3.70	$3.70	$3.70	0
Jul 31, 2006 – Aug 4, 2006	$6.53	$6.53	$3.41	$3.41	592
Aug 7, 2006 – Aug 11, 2006	$3.41	$3.41	$3.41	$3.41	0
Aug 14, 2006 – Aug 18, 2006	$3.41	$3.41	$3.41	$3.41	0
Aug 21, 2006 – Aug 25, 2006	$3.41	$3.41	$3.41	$3.41	0
Aug 28, 2006 – Sep 1, 2006	$3.41	$3.41	$3.41	$3.41	0
Sep 4, 2006 – Sep 8, 2006	$6.94	$6.94	$3.62	$3.62	1,716
Sep 11, 2006 – Sep 15, 2006	$3.62	$3.62	$3.62	$3.62	0
Sep 18, 2006 – Sep 22, 2006	$3.62	$3.62	$3.62	$3.62	0
Sep 25, 2006 – Sep 29, 2006	$3.62	$3.62	$3.62	$3.62	0
Oct 2, 2006 – Oct 6, 2006	$3.62	$3.62	$3.62	$3.62	0
Oct 9, 2006 – Oct 13, 2006	$3.62	$3.70	$3.62	$3.70	0
Oct 16, 2006 – Oct 20, 2006	$3.70	$8.74	$3.70	$4.56	1,716
Oct 23, 2006 – Oct 27, 2006	$4.56	$4.56	$4.56	$4.56	0
Oct 30, 2006 – Nov 3, 2006	$4.56	$8.74	$4.56	$4.56	0
Nov 6, 2006 – Nov 10, 2006	$4.56	$4.56	$4.56	$4.56	0
Nov 13, 2006 – Nov 17, 2006	$9.09	$9.09	$4.74	$8.89	336
Nov 20, 2006 – Nov 24, 2006	$4.64	$4.64	$4.64	$4.64	0
Nov 27, 2006 – Dec 1, 2006	$4.64	$4.64	$4.64	$4.64	0
Dec 4, 2006 – Dec 8, 2006	$4.64	$4.64	$4.64	$4.64	0
Dec 11, 2006 – Dec 15, 2006	$4.64	$4.64	$4.64	$4.64	0
Dec 18, 2006 – Dec 22, 2006	$4.64	$4.64	$4.64	$4.64	0
Dec 25, 2006 – Dec 29, 2006	$4.64	$4.64	$4.64	$4.64	0
Jan 1, 2007 – Jan 5, 2007	$4.64	$4.64	$4.64	$4.64	0
Jan 8, 2007 – Jan 12, 2007	$8.01	$8.01	$4.18	$4.26	112
Jan 15, 2007 – Jan 19, 2007	$4.26	$4.26	$4.26	$4.26	0
Jan 22, 2007 – Jan 26, 2007	$4.26	$9.03	$4.26	$4.71	1,144
Jan 29, 2007 – Feb 2, 2007	$4.71	$9.03	$4.71	$4.72	572
Feb 5, 2007 – Feb 9, 2007	$4.72	$4.72	$4.72	$4.72	0
Feb 12, 2007 – Feb 16, 2007	$4.72	$4.72	$4.72	$4.72	0
Feb 19, 2007 – Feb 23, 2007	$4.72	$9.04	$4.72	$4.72	1,556
Feb 26, 2007 – Mar 2, 2007	$4.72	$8.25	$4.31	$4.31	1,144
Mar 5, 2007 – Mar 9, 2007	$4.31	$4.48	$4.31	$4.48	0
Mar 12, 2007 – Mar 16, 2007	$4.48	$4.48	$4.48	$4.48	0
Mar 19, 2007 – Mar 23, 2007	$4.48	$4.48	$4.48	$4.48	0
Mar 26, 2007 – Mar 30, 2007	$4.48	$4.48	$4.48	$4.48	384
Apr 2, 2007 – Apr 5, 2007	$4.48	$4.48	$4.48	$4.48	0
Apr 9, 2007 – Apr 13, 2007	$4.48	$4.48	$4.48	$4.48	0
Apr 16, 2007 – Apr 20, 2007	$4.48	$4.48	$4.48	$4.48	0
Apr 23, 2007 – Apr 27, 2007	$9.03	$9.03	$4.71	$4.71	1,144
Apr 30, 2007 – May 4, 2007	$4.71	$4.71	$4.71	$4.71	0
May 7, 2007 – May 11, 2007	$10.16	$40.65	$5.30	$40.65	2,288
May 14, 2007 – May 18, 2007	$40.65	$40.65	$9.96	$10.39	170
May 21, 2007 – May 25, 2007	$10.39	$10.39	$10.39	$10.39	0
May 28, 2007 – Jun 1, 2007	$10.10	$20.20	$10.10	$20.20	114
Jun 4, 2007 – Jun 8, 2007	$21.01	$21.01	$10.96	$10.96	27
Jun 11, 2007 – Jun 15, 2007	$10.96	$10.96	$10.00	$10.43	130
Jun 18, 2007 – Jun 22, 2007	$10.43	$10.43	$10.43	$10.43	0
Jun 25, 2007 – Jun 29, 2007	$10.43	$10.43	$10.43	$10.43	0
Jul 2, 2007 – Jul 6, 2007	$10.43	$10.43	$10.00	$10.00	0
Jul 9, 2007 – Jul 13, 2007	$10.00	$10.53	$10.00	$10.53	0
Jul 16, 2007 – Jul 20, 2007	$10.53	$10.53	$10.53	$10.53	0
Jul 23, 2007 – Jul 27, 2007	$10.53	$10.53	$10.09	$10.09	0
Jul 30, 2007 – Aug 3, 2007	$10.09	$10.53	$10.09	$10.53	0
Aug 6, 2007 – Aug 10, 2007	$10.53	$10.53	$10.09	$10.09	0
Aug 13, 2007 – Aug 17, 2007	$10.09	$10.53	$10.09	$10.53	0
Aug 20, 2007 – Aug 24, 2007	$10.53	$10.53	$10.53	$10.53	0
Aug 27, 2007 – Aug 31, 2007	$10.53	$10.53	$10.53	$10.53	0
Sep 3, 2007 – Sep 7, 2007	$10.53	$10.53	$10.53	$10.53	0
Sep 10, 2007 – Sep 14, 2007	$10.53	$10.53	$10.53	$10.53	0
Sep 17, 2007 – Sep 21, 2007	$10.53	$10.53	$10.53	$10.53	0
Sep 24, 2007 – Sep 28, 2007	$10.53	$10.53	$10.53	$10.53	0
Oct 1, 2007 – Oct 5, 2007	$10.11	$10.55	$10.11	$10.55	286
Oct 8, 2007 – Oct 12, 2007	$10.55	$10.64	$10.55	$10.64	0
Oct 15, 2007 – Oct 19, 2007	$10.19	$10.19	$10.19	$10.19	0
Oct 22, 2007 – Oct 26, 2007	$10.19	$11.24	$10.19	$11.24	97
Oct 29, 2007 – Nov 2, 2007	$11.99	$12.56	$11.02	$11.02	1,672
Nov 5, 2007 – Nov 9, 2007	$11.50	$11.50	$10.97	$11.45	1,050
Nov 12, 2007 – Nov 16, 2007	$11.45	$11.45	$11.45	$11.45	0
Nov 19, 2007 – Nov 23, 2007	$11.45	$11.45	$11.45	$11.45	0
Nov 26, 2007 – Nov 30, 2007	$10.53	$11.45	$10.53	$11.45	143
Dec 3, 2007 – Dec 7, 2007	$11.45	$11.45	$11.45	$11.45	0
Dec 10, 2007 – Dec 14, 2007	$11.45	$11.45	$10.60	$10.60	57
Dec 17, 2007 – Dec 21, 2007	$10.84	$11.31	$10.84	$11.31	143
Dec 24, 2007 – Dec 28, 2007	$11.31	$11.31	$11.31	$11.31	0
Dec 31, 2007 – Jan 4, 2008	$11.31	$11.31	$11.31	$11.31	0
Jan 7, 2008 – Jan 11, 2008	$11.31	$11.63	$10.89	$11.63	107
Jan 14, 2008 – Jan 18, 2008	$11.63	$11.63	$11.63	$11.63	0
Jan 21, 2008 – Jan 25, 2008	$11.63	$11.63	$11.63	$11.63	0
Jan 28, 2008 – Feb 1, 2008	$11.63	$11.63	$11.63	$11.63	0
Feb 4, 2008 – Feb 8, 2008	$11.63	$11.63	$11.63	$11.63	0
Feb 11, 2008 – Feb 15, 2008	$11.63	$11.63	$9.57	$9.98	186
Feb 18, 2008 – Feb 22, 2008	$9.98	$9.98	$9.98	$9.98	0
Feb 25, 2008 – Feb 29, 2008	$9.98	$9.98	$9.98	$9.98	0
Mar 3, 2008 – Mar 7, 2008	$9.98	$9.98	$9.98	$9.98	0
Mar 10, 2008 – Mar 14, 2008	$9.98	$9.98	$9.98	$9.98	0
Mar 17, 2008 – Mar 20, 2008	$9.98	$9.98	$9.98	$9.98	0
Mar 24, 2008 – Mar 28, 2008	$9.98	$9.98	$9.98	$9.98	0
Mar 31, 2008 – Apr 4, 2008	$10.27	$10.72	$10.27	$10.72	121
Apr 7, 2008 – Apr 11, 2008	$10.72	$10.81	$10.72	$10.81	0
Apr 14, 2008 – Apr 18, 2008	$10.81	$10.81	$10.81	$10.81	0
Apr 21, 2008 – Apr 25, 2008	$10.81	$10.81	$10.81	$10.81	0
Apr 28, 2008 – May 2, 2008	$10.81	$10.81	$10.81	$10.81	0
May 5, 2008 – May 9, 2008	$11.09	$11.57	$11.09	$11.57	57
May 12, 2008 – May 16, 2008	$11.57	$11.63	$11.15	$11.63	7
May 19, 2008 – May 23, 2008	$11.63	$11.63	$11.63	$11.63	0
May 26, 2008 – May 30, 2008	$11.63	$11.63	$11.63	$11.63	0
Jun 2, 2008 – Jun 6, 2008	$10.67	$11.14	$10.67	$11.14	214
Jun 9, 2008 – Jun 13, 2008	$11.14	$11.14	$11.14	$11.14	0
Jun 16, 2008 – Jun 20, 2008	$11.14	$11.14	$11.14	$11.14	0
Jun 23, 2008 – Jun 27, 2008	$11.14	$11.14	$11.14	$11.14	0
Jun 30, 2008 – Jul 4, 2008	$11.14	$11.14	$11.14	$11.14	0
Jul 7, 2008 – Jul 11, 2008	$11.14	$11.25	$11.14	$11.25	0
Jul 14, 2008 – Jul 18, 2008	$11.25	$11.25	$11.25	$11.25	0
Jul 21, 2008 – Jul 25, 2008	$11.25	$11.25	$11.25	$11.25	0
Jul 28, 2008 – Aug 1, 2008	$11.25	$11.25	$11.25	$11.25	0
Aug 4, 2008 – Aug 8, 2008	$11.25	$11.25	$11.25	$11.25	0
Aug 11, 2008 – Aug 15, 2008	$11.25	$11.84	$11.25	$11.84	114
Aug 18, 2008 – Aug 22, 2008	$11.84	$11.84	$11.84	$11.84	0
Aug 25, 2008 – Aug 29, 2008	$11.84	$11.84	$11.84	$11.84	0
Sep 1, 2008 – Sep 5, 2008	$11.84	$11.84	$11.84	$11.84	0
Sep 8, 2008 – Sep 12, 2008	$11.84	$11.88	$11.84	$11.88	53
Sep 15, 2008 – Sep 19, 2008	$11.88	$11.88	$11.88	$11.88	0
Sep 22, 2008 – Sep 26, 2008	$11.88	$11.88	$11.88	$11.88	0
Sep 29, 2008 – Oct 3, 2008	$11.88	$11.88	$11.39	$11.88	55
Oct 6, 2008 – Oct 10, 2008	$11.88	$11.88	$11.88	$11.88	0
Oct 13, 2008 – Oct 17, 2008	$11.88	$12.00	$11.88	$12.00	0
Oct 20, 2008 – Oct 24, 2008	$10.21	$10.66	$7.88	$8.22	42
Oct 27, 2008 – Oct 31, 2008	$8.22	$8.22	$8.22	$8.22	0
Nov 3, 2008 – Nov 7, 2008	$8.22	$8.22	$8.22	$8.22	0
Nov 10, 2008 – Nov 14, 2008	$8.22	$8.22	$8.22	$8.22	0
Nov 17, 2008 – Nov 21, 2008	$8.22	$8.22	$8.22	$8.22	0
Nov 24, 2008 – Nov 28, 2008	$8.22	$8.22	$8.22	$8.22	0
Dec 1, 2008 – Dec 5, 2008	$8.22	$8.22	$8.22	$8.22	0
Dec 8, 2008 – Dec 12, 2008	$8.22	$8.22	$8.22	$8.22	0
Dec 15, 2008 – Dec 19, 2008	$8.22	$8.22	$8.22	$8.22	0
Dec 22, 2008 – Dec 23, 2008	$8.22	$8.22	$8.22	$8.22	0
Dec 29, 2008 – Jan 2, 2009	$8.22	$8.22	$8.22	$8.22	0
Jan 5, 2009 – Jan 9, 2009	$8.22	$8.22	$8.22	$8.22	0
Jan 12, 2009 – Jan 16, 2009	$8.22	$8.34	$8.22	$8.34	0
Jan 19, 2009 – Jan 23, 2009	$8.34	$8.34	$8.34	$8.34	0
Jan 26, 2009 – Jan 30, 2009	$8.34	$8.34	$8.34	$8.34	0
Feb 2, 2009 – Feb 6, 2009	$8.34	$8.34	$8.34	$8.34	0
Feb 9, 2009 – Feb 13, 2009	$8.34	$8.34	$8.34	$8.34	0
Feb 16, 2009 – Feb 20, 2009	$8.34	$8.34	$8.34	$8.34	0
Feb 23, 2009 – Feb 27, 2009	$8.34	$8.34	$8.34	$8.34	0
Mar 2, 2009 – Mar 6, 2009	$8.34	$8.34	$8.34	$8.34	0
Mar 9, 2009 – Mar 13, 2009	$8.34	$8.49	$8.14	$8.49	64
Mar 16, 2009 – Mar 20, 2009	$8.49	$8.49	$8.49	$8.49	0
Mar 23, 2009 – Mar 27, 2009	$8.49	$8.49	$8.49	$8.49	0
Mar 30, 2009 – Apr 3, 2009	$8.49	$8.49	$8.49	$8.49	0
Apr 6, 2009 – Apr 9, 2009	$8.49	$8.61	$8.49	$8.61	0
Apr 13, 2009 – Apr 17, 2009	$9.92	$10.35	$9.35	$9.75	299
Apr 20, 2009 – Apr 24, 2009	$9.75	$9.75	$9.75	$9.75	0
Apr 27, 2009 – Apr 30, 2009	$9.75	$11.81	$9.75	$11.81	214
May 4, 2009 – May 8, 2009	$11.81	$11.81	$11.81	$11.81	0
May 11, 2009 – May 15, 2009	$11.81	$11.81	$11.81	$11.81	0
May 18, 2009 – May 22, 2009	$11.81	$11.81	$11.81	$11.81	0
May 25, 2009 – May 29, 2009	$11.81	$11.81	$11.81	$11.81	0
Jun 1, 2009 – Jun 5, 2009	$11.81	$11.81	$11.81	$11.81	0
Jun 8, 2009 – Jun 12, 2009	$11.32	$11.81	$11.32	$11.81	0
Jun 15, 2009 – Jun 19, 2009	$11.81	$11.81	$11.32	$11.32	0
Jun 22, 2009 – Jun 26, 2009	$11.32	$11.32	$9.89	$10.32	214
Jun 29, 2009 – Jul 3, 2009	$10.32	$10.32	$10.32	$10.32	0
Jul 6, 2009 – Jul 10, 2009	$10.32	$10.32	$10.32	$10.32	0
Jul 13, 2009 – Jul 17, 2009	$10.32	$10.44	$10.32	$10.44	0
Jul 20, 2009 – Jul 24, 2009	$10.92	$11.39	$10.92	$11.39	137
Jul 27, 2009 – Jul 31, 2009	$11.39	$11.39	$9.76	$10.18	7
Aug 3, 2009 – Aug 7, 2009	$10.18	$10.18	$10.18	$10.18	0
Aug 10, 2009 – Aug 14, 2009	$10.18	$10.18	$10.18	$10.18	0
Aug 17, 2009 – Aug 21, 2009	$10.18	$10.18	$10.18	$10.18	0
Aug 24, 2009 – Aug 28, 2009	$10.18	$11.34	$10.18	$11.34	114
Aug 31, 2009 – Sep 4, 2009	$11.34	$11.34	$11.34	$11.34	0
Sep 7, 2009 – Sep 11, 2009	$11.34	$11.34	$11.34	$11.34	0
Sep 14, 2009 – Sep 18, 2009	$11.34	$11.34	$11.34	$11.34	0
Sep 21, 2009 – Sep 25, 2009	$11.34	$11.34	$11.34	$11.34	0
Sep 28, 2009 – Oct 2, 2009	$11.34	$11.34	$11.34	$11.34	0
Oct 5, 2009 – Oct 9, 2009	$11.34	$11.34	$11.34	$11.34	0
Oct 12, 2009 – Oct 16, 2009	$11.34	$11.48	$9.93	$9.93	114
Oct 19, 2009 – Oct 23, 2009	$10.36	$10.36	$10.36	$10.36	109
Oct 26, 2009 – Oct 30, 2009	$10.36	$10.58	$10.14	$10.58	280
Nov 2, 2009 – Nov 6, 2009	$9.99	$9.99	$8.66	$8.66	143
Nov 9, 2009 – Nov 13, 2009	$8.66	$8.66	$8.66	$8.66	0
Nov 16, 2009 – Nov 20, 2009	$8.66	$8.66	$8.66	$8.66	0
Nov 23, 2009 – Nov 27, 2009	$10.70	$11.16	$10.59	$10.59	1,126
Nov 30, 2009 – Dec 4, 2009	$11.05	$11.05	$11.05	$11.05	823
Dec 7, 2009 – Dec 11, 2009	$11.05	$11.05	$11.05	$11.05	0
Dec 14, 2009 – Dec 18, 2009	$11.05	$11.05	$11.05	$11.05	0
Dec 21, 2009 – Dec 23, 2009	$11.05	$11.05	$11.05	$11.05	0
Dec 28, 2009 – Dec 30, 2009	$11.05	$11.05	$11.05	$11.05	0
Jan 4, 2010 – Jan 8, 2010	$11.05	$11.52	$11.04	$11.52	742
Jan 11, 2010 – Jan 15, 2010	$11.52	$11.65	$11.52	$11.65	0
Jan 18, 2010 – Jan 22, 2010	$11.65	$11.65	$11.65	$11.65	0
Jan 25, 2010 – Jan 29, 2010	$11.65	$11.65	$11.65	$11.65	0
Feb 1, 2010 – Feb 5, 2010	$11.65	$11.65	$11.65	$11.65	0
Feb 8, 2010 – Feb 12, 2010	$11.65	$11.65	$11.65	$11.65	0
Feb 15, 2010 – Feb 19, 2010	$11.65	$11.65	$11.65	$11.65	0
Feb 22, 2010 – Feb 26, 2010	$11.65	$11.65	$11.28	$11.65	0
Mar 1, 2010 – Mar 5, 2010	$11.65	$11.65	$11.65	$11.65	0
Mar 8, 2010 – Mar 12, 2010	$11.20	$13.39	$11.20	$13.39	143
Mar 15, 2010 – Mar 19, 2010	$13.39	$13.39	$13.39	$13.39	0
Mar 22, 2010 – Mar 26, 2010	$12.87	$13.49	$12.74	$13.49	3,083
Mar 29, 2010 – Apr 1, 2010	$13.49	$13.49	$13.49	$13.49	0
Apr 5, 2010 – Apr 9, 2010	$13.49	$14.47	$13.49	$13.75	1,552
Apr 12, 2010 – Apr 16, 2010	$14.35	$14.95	$14.33	$14.95	161
Apr 19, 2010 – Apr 23, 2010	$14.97	$15.62	$14.97	$15.62	1,120
Apr 26, 2010 – Apr 30, 2010	$15.62	$15.62	$14.53	$15.58	357
May 3, 2010 – May 7, 2010	$14.98	$15.63	$14.53	$14.53	408
May 10, 2010 – May 14, 2010	$15.16	$16.04	$14.89	$16.04	274
May 17, 2010 – May 21, 2010	$16.73	$17.45	$16.73	$17.45	145
May 24, 2010 – May 28, 2010	$14.57	$15.54	$14.57	$15.54	1,406
May 31, 2010 – Jun 4, 2010	$15.54	$15.54	$15.54	$15.54	0
Jun 7, 2010 – Jun 11, 2010	$15.75	$16.44	$15.75	$16.44	214
Jun 14, 2010 – Jun 18, 2010	$16.44	$16.95	$16.25	$16.95	42
Jun 21, 2010 – Jun 25, 2010	$15.86	$16.55	$15.86	$16.55	840
Jun 28, 2010 – Jul 2, 2010	$16.55	$16.55	$14.89	$15.54	827
Jul 5, 2010 – Jul 9, 2010	$15.54	$15.54	$14.54	$14.54	429
Jul 12, 2010 – Jul 16, 2010	$14.88	$15.67	$14.88	$15.67	42
Jul 19, 2010 – Jul 23, 2010	$15.67	$15.67	$14.96	$15.19	45
Jul 26, 2010 – Jul 30, 2010	$15.86	$15.86	$14.96	$15.61	279
Aug 2, 2010 – Aug 6, 2010	$15.61	$15.61	$15.61	$15.61	0
Aug 9, 2010 – Aug 13, 2010	$15.61	$15.68	$15.03	$15.68	214
Aug 16, 2010 – Aug 20, 2010	$15.68	$15.68	$15.68	$15.68	0
Aug 23, 2010 – Aug 27, 2010	$15.68	$15.68	$15.68	$15.68	0
Aug 30, 2010 – Sep 3, 2010	$15.68	$15.68	$15.68	$15.68	0
Sep 6, 2010 – Sep 10, 2010	$15.68	$16.94	$15.03	$16.14	185
Sep 13, 2010 – Sep 17, 2010	$16.84	$16.84	$16.84	$16.84	0
Sep 20, 2010 – Sep 24, 2010	$16.84	$16.84	$16.14	$16.14	429
Sep 27, 2010 – Oct 1, 2010	$16.14	$16.14	$16.14	$16.14	0
Oct 4, 2010 – Oct 8, 2010	$16.14	$16.14	$16.14	$16.14	0
Oct 11, 2010 – Oct 15, 2010	$16.14	$17.02	$16.14	$16.31	0
Oct 18, 2010 – Oct 22, 2010	$17.02	$17.02	$16.01	$16.71	121
Oct 25, 2010 – Oct 29, 2010	$16.69	$17.41	$16.69	$17.41	214
Nov 1, 2010 – Nov 5, 2010	$17.41	$17.44	$16.72	$17.44	378
Nov 8, 2010 – Nov 12, 2010	$17.44	$18.67	$17.44	$17.44	185
Nov 15, 2010 – Nov 19, 2010	$18.69	$19.50	$18.69	$19.50	21
Nov 22, 2010 – Nov 26, 2010	$19.50	$19.50	$17.34	$18.09	143
Nov 29, 2010 – Dec 3, 2010	$18.69	$19.63	$18.69	$19.63	63
Dec 6, 2010 – Dec 10, 2010	$19.63	$19.63	$19.63	$19.63	0
Dec 13, 2010 – Dec 17, 2010	$19.63	$19.63	$17.35	$17.82	529
Dec 20, 2010 – Dec 23, 2010	$18.59	$18.59	$17.24	$17.99	21
Dec 27, 2010 – Dec 30, 2010	$17.99	$17.99	$17.99	$17.99	0
Jan 3, 2011 – Jan 7, 2011	$17.99	$17.99	$17.69	$17.69	286
Jan 10, 2011 – Jan 14, 2011	$18.46	$18.68	$17.40	$17.40	572
Jan 17, 2011 – Jan 21, 2011	$17.56	$18.24	$17.09	$18.24	387
Jan 24, 2011 – Jan 28, 2011	$18.39	$19.18	$16.98	$17.71	21
Jan 31, 2011 – Feb 4, 2011	$17.71	$17.71	$17.71	$17.71	0
Feb 7, 2011 – Feb 11, 2011	$17.71	$17.71	$17.71	$17.71	0
Feb 14, 2011 – Feb 18, 2011	$17.71	$17.71	$17.71	$17.71	0
Feb 21, 2011 – Feb 25, 2011	$17.71	$17.71	$17.71	$17.71	0
Feb 28, 2011 – Mar 4, 2011	$17.71	$17.71	$17.71	$17.71	0
Mar 7, 2011 – Mar 11, 2011	$17.71	$17.71	$17.71	$17.71	0
Mar 14, 2011 – Mar 18, 2011	$17.71	$17.83	$17.09	$17.83	168
Mar 21, 2011 – Mar 25, 2011	$17.28	$18.03	$17.28	$18.03	67
Mar 28, 2011 – Apr 1, 2011	$18.03	$18.08	$17.33	$18.08	186
Apr 4, 2011 – Apr 8, 2011	$18.08	$18.08	$16.85	$17.59	181
Apr 11, 2011 – Apr 15, 2011	$17.59	$17.77	$17.59	$17.77	0
Apr 18, 2011 – Apr 21, 2011	$17.10	$18.43	$17.10	$18.43	252
Apr 25, 2011 – Apr 29, 2011	$19.23	$19.23	$19.23	$19.23	0
May 2, 2011 – May 6, 2011	$19.23	$19.23	$19.23	$19.23	0
May 9, 2011 – May 13, 2011	$19.23	$19.23	$17.23	$17.97	81
May 16, 2011 – May 20, 2011	$17.97	$17.97	$17.97	$17.97	0
May 23, 2011 – May 27, 2011	$17.97	$17.97	$17.97	$17.97	0
May 30, 2011 – Jun 3, 2011	$17.97	$17.97	$17.97	$17.97	0
Jun 6, 2011 – Jun 10, 2011	$17.97	$17.97	$17.97	$17.97	0
Jun 13, 2011 – Jun 17, 2011	$17.97	$17.97	$17.97	$17.97	0
Jun 20, 2011 – Jun 24, 2011	$17.97	$17.97	$17.97	$17.97	0
Jun 27, 2011 – Jul 1, 2011	$17.97	$17.97	$17.97	$17.97	0
Jul 4, 2011 – Jul 8, 2011	$17.97	$17.97	$17.97	$17.97	0
Jul 11, 2011 – Jul 15, 2011	$17.97	$18.14	$17.97	$18.14	0
Jul 18, 2011 – Jul 22, 2011	$18.14	$18.14	$18.14	$18.14	0
Jul 25, 2011 – Jul 29, 2011	$18.14	$18.14	$18.14	$18.14	0
Aug 1, 2011 – Aug 5, 2011	$18.14	$18.14	$18.14	$18.14	0
Aug 8, 2011 – Aug 12, 2011	$18.14	$18.14	$18.14	$18.14	0
Aug 15, 2011 – Aug 19, 2011	$18.14	$18.14	$18.14	$18.14	0
Aug 22, 2011 – Aug 26, 2011	$18.14	$18.14	$18.14	$18.14	0
Aug 29, 2011 – Sep 2, 2011	$18.14	$18.14	$18.14	$18.14	0
Sep 5, 2011 – Sep 9, 2011	$18.14	$18.14	$18.14	$18.14	0
Sep 12, 2011 – Sep 16, 2011	$18.14	$18.14	$18.14	$18.14	0
Sep 19, 2011 – Sep 23, 2011	$18.14	$18.14	$18.14	$18.14	0
Sep 26, 2011 – Sep 30, 2011	$18.14	$18.14	$18.14	$18.14	0
Oct 3, 2011 – Oct 7, 2011	$18.14	$18.14	$18.14	$18.14	0
Oct 10, 2011 – Oct 14, 2011	$18.14	$18.34	$18.14	$18.34	0
Oct 17, 2011 – Oct 21, 2011	$18.34	$18.34	$18.34	$18.34	0
Oct 24, 2011 – Oct 28, 2011	$18.34	$18.34	$18.34	$18.34	0
Oct 31, 2011 – Nov 4, 2011	$18.34	$18.34	$18.34	$18.34	0
Nov 7, 2011 – Nov 11, 2011	$18.34	$18.34	$18.34	$18.34	0
Nov 14, 2011 – Nov 18, 2011	$18.34	$18.34	$18.34	$18.34	0
Nov 21, 2011 – Nov 25, 2011	$18.34	$18.34	$18.34	$18.34	0
Nov 28, 2011 – Dec 2, 2011	$18.34	$18.34	$18.34	$18.34	0
Dec 5, 2011 – Dec 9, 2011	$18.34	$18.34	$18.34	$18.34	0
Dec 12, 2011 – Dec 16, 2011	$18.34	$18.34	$18.34	$18.34	0
Dec 19, 2011 – Dec 23, 2011	$18.34	$18.34	$18.34	$18.34	0
Dec 26, 2011 – Dec 30, 2011	$18.34	$18.34	$18.34	$18.34	0
Jan 2, 2012 – Jan 6, 2012	$18.34	$18.34	$18.34	$18.34	0
Jan 9, 2012 – Jan 13, 2012	$18.34	$18.54	$18.34	$18.54	0
Jan 16, 2012 – Jan 20, 2012	$18.54	$18.54	$18.54	$18.54	0
Jan 23, 2012 – Jan 27, 2012	$18.54	$18.54	$18.54	$18.54	0
Jan 30, 2012 – Feb 3, 2012	$18.54	$18.54	$18.54	$18.54	0
Feb 6, 2012 – Feb 10, 2012	$18.54	$18.54	$18.54	$18.54	0
Feb 13, 2012 – Feb 17, 2012	$18.54	$18.54	$18.54	$18.54	0
Feb 20, 2012 – Feb 24, 2012	$18.54	$18.54	$18.54	$18.54	0
Feb 27, 2012 – Mar 2, 2012	$18.54	$24.82	$18.54	$24.82	71
Mar 5, 2012 – Mar 9, 2012	$24.69	$25.63	$24.30	$25.63	2,117
Mar 12, 2012 – Mar 16, 2012	$25.34	$26.24	$25.11	$25.50	5,497
Mar 19, 2012 – Mar 23, 2012	$25.54	$26.66	$25.31	$25.81	4,043
Mar 26, 2012 – Mar 30, 2012	$26.38	$26.78	$25.88	$26.21	5,895
Apr 2, 2012 – Apr 5, 2012	$26.31	$26.53	$25.40	$26.53	2,685
Apr 9, 2012 – Apr 13, 2012	$26.16	$26.73	$26.09	$26.60	1,596
Apr 16, 2012 – Apr 20, 2012	$27.48	$27.87	$26.74	$26.98	3,662
Apr 23, 2012 – Apr 27, 2012	$27.69	$28.46	$26.73	$28.46	3,469
Apr 30, 2012 – May 4, 2012	$27.40	$28.23	$26.93	$27.28	2,548
May 7, 2012 – May 11, 2012	$28.46	$28.46	$26.23	$27.38	2,258
May 14, 2012 – May 18, 2012	$27.65	$27.65	$26.20	$26.20	10,269
May 21, 2012 – May 25, 2012	$26.24	$28.11	$26.24	$28.11	1,789
May 28, 2012 – Jun 1, 2012	$28.11	$28.68	$27.24	$27.24	2,600
Jun 4, 2012 – Jun 8, 2012	$25.54	$26.65	$24.65	$25.35	7,383
Jun 11, 2012 – Jun 15, 2012	$25.74	$26.18	$24.77	$25.30	2,356
Jun 18, 2012 – Jun 22, 2012	$25.40	$26.88	$25.40	$26.88	1,012
Jun 25, 2012 – Jun 29, 2012	$26.88	$26.88	$24.24	$24.38	1,701
Jul 2, 2012 – Jul 6, 2012	$25.07	$25.99	$24.46	$25.97	4,768
Jul 9, 2012 – Jul 13, 2012	$25.99	$26.22	$24.96	$25.78	1,648
Jul 16, 2012 – Jul 20, 2012	$26.63	$27.11	$25.95	$26.45	7,018
Jul 23, 2012 – Jul 27, 2012	$26.75	$27.02	$25.38	$26.80	5,934
Jul 30, 2012 – Aug 3, 2012	$27.24	$27.87	$25.94	$27.87	8,667
Aug 6, 2012 – Aug 10, 2012	$27.35	$27.48	$26.89	$27.05	4,012
Aug 13, 2012 – Aug 17, 2012	$27.42	$27.42	$26.53	$26.85	1,767
Aug 20, 2012 – Aug 24, 2012	$26.78	$26.78	$25.28	$25.28	3,129
Aug 27, 2012 – Aug 31, 2012	$25.71	$26.45	$25.06	$25.06	2,476
Sep 3, 2012 – Sep 7, 2012	$24.98	$25.51	$24.88	$25.21	3,434
Sep 10, 2012 – Sep 14, 2012	$26.01	$26.86	$25.74	$26.86	3,069
Sep 17, 2012 – Sep 21, 2012	$25.31	$26.64	$25.01	$26.64	1,656
Sep 24, 2012 – Sep 28, 2012	$26.25	$26.77	$25.46	$25.46	3,303
Oct 1, 2012 – Oct 5, 2012	$26.80	$27.12	$25.18	$25.18	2,192
Oct 8, 2012 – Oct 12, 2012	$26.27	$27.95	$26.27	$27.20	768
Oct 15, 2012 – Oct 19, 2012	$27.34	$27.80	$27.00	$27.60	3,514
Oct 22, 2012 – Oct 26, 2012	$27.10	$28.79	$26.75	$27.20	492
Oct 29, 2012 – Nov 2, 2012	$27.57	$28.77	$26.87	$28.32	420
Nov 5, 2012 – Nov 9, 2012	$28.21	$28.96	$27.77	$28.46	1,448
Nov 12, 2012 – Nov 16, 2012	$28.72	$29.34	$27.65	$28.05	1,747
Nov 19, 2012 – Nov 23, 2012	$28.63	$29.02	$28.12	$29.02	2,335
Nov 26, 2012 – Nov 30, 2012	$28.91	$29.16	$26.23	$26.41	7,951
Dec 3, 2012 – Dec 7, 2012	$25.75	$26.44	$25.29	$26.44	5,605
Dec 10, 2012 – Dec 14, 2012	$26.00	$26.81	$25.20	$26.27	26,901
Dec 17, 2012 – Dec 21, 2012	$26.52	$26.65	$23.95	$24.35	15,576
Dec 24, 2012 – Dec 28, 2012	$24.62	$25.37	$24.62	$25.22	2,476
Dec 31, 2012 – Jan 4, 2013	$25.49	$26.55	$25.49	$26.51	1,542
Jan 7, 2013 – Jan 11, 2013	$26.49	$26.78	$24.48	$25.06	8,414
Jan 14, 2013 – Jan 18, 2013	$25.59	$25.59	$24.64	$24.93	5,847
Jan 21, 2013 – Jan 25, 2013	$25.05	$25.38	$24.16	$24.16	3,232
Jan 28, 2013 – Feb 1, 2013	$24.34	$24.52	$23.61	$24.47	5,669
Feb 4, 2013 – Feb 8, 2013	$24.67	$24.93	$22.18	$24.42	15,115
Feb 11, 2013 – Feb 15, 2013	$24.67	$25.36	$24.10	$25.36	2,634
Feb 18, 2013 – Feb 22, 2013	$25.36	$25.36	$24.27	$25.24	1,874
Feb 25, 2013 – Mar 1, 2013	$25.28	$26.53	$25.00	$26.53	4,193
Mar 4, 2013 – Mar 8, 2013	$25.25	$26.50	$25.25	$26.43	3,891
Mar 11, 2013 – Mar 15, 2013	$26.60	$28.26	$26.60	$26.98	8,220
Mar 18, 2013 – Mar 22, 2013	$27.26	$28.66	$26.99	$28.66	1,170
Mar 25, 2013 – Mar 28, 2013	$27.73	$28.49	$27.73	$28.49	2,354
Apr 1, 2013 – Apr 5, 2013	$28.15	$28.43	$25.70	$25.79	2,227
Apr 8, 2013 – Apr 12, 2013	$26.12	$27.41	$24.97	$26.11	4,123
Apr 15, 2013 – Apr 19, 2013	$26.18	$27.31	$25.55	$25.55	1,388
Apr 22, 2013 – Apr 26, 2013	$25.56	$27.36	$25.56	$26.10	865
Apr 29, 2013 – May 3, 2013	$27.23	$27.52	$26.39	$27.52	143
May 6, 2013 – May 10, 2013	$26.99	$27.80	$26.58	$27.51	3,459
May 13, 2013 – May 17, 2013	$27.72	$27.97	$27.10	$27.85	2,796
May 20, 2013 – May 24, 2013	$29.05	$29.07	$27.15	$27.15	844
May 27, 2013 – May 31, 2013	$27.66	$29.03	$27.10	$27.10	3,235
Jun 3, 2013 – Jun 7, 2013	$26.78	$28.33	$26.69	$28.33	1,883
Jun 10, 2013 – Jun 14, 2013	$28.38	$28.38	$27.31	$27.52	843
Jun 17, 2013 – Jun 21, 2013	$27.48	$28.49	$26.89	$27.35	292
Jun 24, 2013 – Jun 28, 2013	$26.69	$27.58	$26.44	$27.44	825
Jul 1, 2013 – Jul 5, 2013	$28.63	$28.86	$27.46	$28.38	6,368
Jul 8, 2013 – Jul 12, 2013	$28.93	$30.35	$28.17	$28.48	2,429
Jul 15, 2013 – Jul 19, 2013	$28.26	$29.53	$28.25	$28.32	2,041
Jul 22, 2013 – Jul 26, 2013	$28.12	$28.90	$27.70	$28.90	1,624
Jul 29, 2013 – Aug 2, 2013	$28.89	$30.25	$28.53	$28.94	1,234
Aug 5, 2013 – Aug 9, 2013	$28.73	$29.97	$28.73	$28.74	807
Aug 12, 2013 – Aug 16, 2013	$28.63	$29.55	$27.68	$28.36	3,619
Aug 19, 2013 – Aug 23, 2013	$29.59	$29.63	$28.40	$29.63	565
Aug 26, 2013 – Aug 30, 2013	$28.11	$28.63	$27.44	$27.49	814
Sep 2, 2013 – Sep 6, 2013	$28.68	$28.68	$27.02	$27.35	1,899
Sep 9, 2013 – Sep 13, 2013	$27.64	$28.52	$27.42	$27.53	2,612
Sep 16, 2013 – Sep 20, 2013	$28.53	$29.77	$28.02	$29.60	380
Sep 23, 2013 – Sep 27, 2013	$29.60	$29.60	$27.39	$28.58	303
Sep 30, 2013 – Oct 4, 2013	$27.72	$28.58	$25.63	$26.95	7,410
Oct 7, 2013 – Oct 11, 2013	$26.84	$27.54	$25.36	$25.83	788
Oct 14, 2013 – Oct 18, 2013	$25.65	$26.63	$25.52	$26.63	1,906
Oct 21, 2013 – Oct 25, 2013	$25.47	$26.01	$24.51	$25.10	3,817
Oct 28, 2013 – Nov 1, 2013	$25.54	$27.01	$25.20	$27.01	1,069
Nov 4, 2013 – Nov 8, 2013	$26.40	$28.45	$26.40	$26.98	626
Nov 11, 2013 – Nov 15, 2013	$27.82	$29.14	$27.74	$28.63	1,427
Nov 18, 2013 – Nov 22, 2013	$28.76	$29.81	$27.98	$29.81	4,007
Nov 25, 2013 – Nov 29, 2013	$30.18	$30.20	$29.55	$29.58	2,638
Dec 2, 2013 – Dec 6, 2013	$29.83	$30.28	$28.28	$28.28	721
Dec 9, 2013 – Dec 13, 2013	$29.51	$29.51	$27.28	$27.50	1,401
Dec 16, 2013 – Dec 20, 2013	$27.35	$28.26	$27.08	$28.02	1,562
Dec 23, 2013 – Dec 27, 2013	$28.37	$28.46	$27.85	$28.03	3,245
Dec 30, 2013 – Jan 3, 2014	$27.82	$29.02	$27.82	$29.02	871
Jan 6, 2014 – Jan 10, 2014	$28.81	$30.22	$28.81	$30.22	170
Jan 13, 2014 – Jan 17, 2014	$28.94	$29.74	$27.90	$28.20	1,050
Jan 20, 2014 – Jan 24, 2014	$27.99	$28.53	$26.51	$26.66	3,063
Jan 27, 2014 – Jan 31, 2014	$26.46	$26.65	$25.65	$25.85	1,690
Feb 3, 2014 – Feb 7, 2014	$25.93	$29.57	$25.67	$27.67	1,699
Feb 10, 2014 – Feb 14, 2014	$28.87	$29.28	$28.04	$29.28	1,107
Feb 17, 2014 – Feb 21, 2014	$29.28	$29.54	$27.91	$29.54	35
Feb 24, 2014 – Feb 28, 2014	$27.99	$29.46	$27.74	$28.20	1,011
Mar 3, 2014 – Mar 7, 2014	$28.20	$29.93	$28.20	$29.31	5,374
Mar 10, 2014 – Mar 14, 2014	$30.58	$30.58	$29.31	$30.58	762
Mar 17, 2014 – Mar 21, 2014	$28.32	$29.79	$28.27	$29.10	916
Mar 24, 2014 – Mar 28, 2014	$29.15	$30.41	$28.41	$29.65	285
Mar 31, 2014 – Apr 4, 2014	$29.65	$30.86	$28.66	$30.86	507
Apr 7, 2014 – Apr 11, 2014	$29.25	$30.77	$28.51	$30.77	487
Apr 14, 2014 – Apr 17, 2014	$28.35	$29.24	$28.35	$29.12	871
Apr 21, 2014 – Apr 25, 2014	$30.38	$30.98	$29.69	$30.98	90
Apr 28, 2014 – May 2, 2014	$30.98	$30.98	$29.18	$30.14	596
May 5, 2014 – May 9, 2014	$29.13	$30.28	$29.02	$30.28	5,057
May 12, 2014 – May 16, 2014	$30.28	$30.96	$29.46	$30.96	789
May 19, 2014 – May 23, 2014	$28.78	$30.61	$27.78	$30.61	886
May 26, 2014 – May 30, 2014	$30.61	$30.81	$29.53	$30.13	441
Jun 2, 2014 – Jun 6, 2014	$30.40	$32.32	$30.40	$32.32	335
Jun 9, 2014 – Jun 13, 2014	$31.31	$32.55	$30.92	$30.92	763
Jun 16, 2014 – Jun 20, 2014	$32.26	$32.74	$31.21	$32.74	411
Jun 23, 2014 – Jun 27, 2014	$31.92	$33.52	$31.28	$33.52	1,248
Jun 30, 2014 – Jul 4, 2014	$33.52	$33.53	$32.14	$33.53	429
Jul 7, 2014 – Jul 11, 2014	$33.53	$33.83	$32.01	$32.45	441
Jul 14, 2014 – Jul 18, 2014	$33.86	$33.86	$30.98	$32.35	703
Jul 21, 2014 – Jul 25, 2014	$30.98	$31.03	$29.74	$31.03	5,323
Jul 28, 2014 – Aug 1, 2014	$31.03	$31.03	$27.30	$28.84	550
Aug 4, 2014 – Aug 8, 2014	$28.40	$29.71	$28.02	$29.24	1,212
Aug 11, 2014 – Aug 15, 2014	$29.24	$29.64	$28.41	$28.86	589
Aug 18, 2014 – Aug 22, 2014	$30.11	$31.20	$29.19	$31.20	1,009
Aug 25, 2014 – Aug 29, 2014	$29.50	$30.09	$29.45	$29.59	1,017
Sep 1, 2014 – Sep 5, 2014	$30.87	$30.87	$27.94	$30.62	1,175
Sep 8, 2014 – Sep 12, 2014	$30.12	$31.71	$29.70	$31.71	1,699
Sep 15, 2014 – Sep 19, 2014	$31.71	$31.71	$30.66	$30.66	151
Sep 22, 2014 – Sep 26, 2014	$31.99	$31.99	$29.86	$31.59	1,793
Sep 29, 2014 – Oct 2, 2014	$30.41	$32.38	$30.41	$32.38	144
Oct 6, 2014 – Oct 10, 2014	$32.38	$32.38	$28.80	$29.35	924
Oct 13, 2014 – Oct 17, 2014	$28.90	$30.26	$28.10	$30.26	1,343
Oct 20, 2014 – Oct 24, 2014	$29.10	$30.40	$29.10	$30.40	243
Oct 27, 2014 – Oct 31, 2014	$29.92	$31.21	$29.92	$31.21	190
Nov 3, 2014 – Nov 7, 2014	$31.06	$32.80	$31.06	$32.80	84
Nov 10, 2014 – Nov 14, 2014	$32.09	$33.52	$31.90	$33.52	573
Nov 17, 2014 – Nov 21, 2014	$33.52	$33.72	$31.70	$33.72	1,967
Nov 24, 2014 – Nov 28, 2014	$33.70	$33.72	$32.92	$33.72	3,117
Dec 1, 2014 – Dec 5, 2014	$34.15	$35.02	$33.66	$34.69	1,360
Dec 8, 2014 – Dec 12, 2014	$34.65	$34.65	$30.84	$33.39	1,654
Dec 15, 2014 – Dec 19, 2014	$33.39	$33.39	$31.22	$32.51	1,516
Dec 22, 2014 – Dec 23, 2014	$31.84	$32.76	$31.84	$32.76	321
Dec 29, 2014 – Jan 2, 2015	$32.63	$33.54	$32.15	$33.54	178
Jan 5, 2015 – Jan 9, 2015	$33.54	$34.04	$32.47	$33.74	579
Jan 12, 2015 – Jan 16, 2015	$33.04	$34.56	$32.81	$34.56	763
Jan 19, 2015 – Jan 23, 2015	$34.56	$36.56	$34.56	$36.56	683
Jan 26, 2015 – Jan 30, 2015	$36.12	$37.60	$34.89	$37.60	953
Feb 2, 2015 – Feb 6, 2015	$35.23	$36.39	$34.19	$36.28	908
Feb 9, 2015 – Feb 13, 2015	$37.85	$37.85	$35.77	$35.97	1,378
Feb 16, 2015 – Feb 20, 2015	$35.97	$38.79	$35.97	$37.82	448
Feb 23, 2015 – Feb 27, 2015	$38.08	$39.44	$36.97	$39.40	789
Mar 2, 2015 – Mar 6, 2015	$41.11	$41.11	$39.49	$40.14	1,500
Mar 9, 2015 – Mar 13, 2015	$40.13	$41.59	$39.27	$41.59	968
Mar 16, 2015 – Mar 20, 2015	$40.87	$42.36	$40.23	$42.25	301
Mar 23, 2015 – Mar 27, 2015	$40.04	$41.49	$38.14	$41.45	2,310
Mar 30, 2015 – Apr 2, 2015	$39.28	$41.23	$39.28	$41.23	221
Apr 6, 2015 – Apr 10, 2015	$41.23	$41.40	$39.91	$41.40	267
Apr 13, 2015 – Apr 17, 2015	$41.79	$43.60	$39.67	$40.62	645
Apr 20, 2015 – Apr 24, 2015	$41.22	$44.03	$41.22	$43.69	327
Apr 27, 2015 – Apr 30, 2015	$44.27	$45.18	$41.85	$41.85	914
May 4, 2015 – May 8, 2015	$43.67	$46.07	$42.37	$45.24	1,939
May 11, 2015 – May 15, 2015	$47.20	$47.20	$44.13	$45.06	68
May 18, 2015 – May 22, 2015	$46.27	$48.40	$45.94	$46.48	771
May 25, 2015 – May 29, 2015	$47.13	$49.10	$46.26	$46.26	1,325
Jun 1, 2015 – Jun 5, 2015	$45.94	$46.80	$44.86	$46.80	596
Jun 8, 2015 – Jun 12, 2015	$46.80	$46.80	$44.28	$46.19	290
Jun 15, 2015 – Jun 19, 2015	$45.27	$47.03	$43.95	$47.03	505
Jun 22, 2015 – Jun 26, 2015	$45.06	$47.69	$44.51	$45.71	1,303
Jun 29, 2015 – Jul 3, 2015	$46.25	$48.25	$45.75	$47.78	222
Jul 6, 2015 – Jul 10, 2015	$47.78	$47.78	$43.06	$45.08	1,373
Jul 13, 2015 – Jul 17, 2015	$45.19	$48.28	$45.15	$45.15	610
Jul 20, 2015 – Jul 24, 2015	$45.86	$46.43	$44.51	$46.43	294
Jul 27, 2015 – Jul 31, 2015	$43.49	$46.04	$43.02	$44.72	1,584
Aug 3, 2015 – Aug 7, 2015	$46.66	$46.66	$44.60	$46.54	1,059
Aug 10, 2015 – Aug 14, 2015	$46.54	$46.54	$39.58	$41.77	899
Aug 17, 2015 – Aug 21, 2015	$42.43	$43.43	$39.34	$39.34	1,258
Aug 24, 2015 – Aug 28, 2015	$37.24	$42.71	$35.69	$42.71	6,445
Aug 31, 2015 – Sep 4, 2015	$42.71	$42.71	$39.55	$39.68	818
Sep 7, 2015 – Sep 11, 2015	$40.08	$42.31	$39.59	$40.17	1,169
Sep 14, 2015 – Sep 18, 2015	$40.52	$42.94	$39.83	$40.00	594
Sep 21, 2015 – Sep 25, 2015	$41.73	$41.73	$39.03	$40.73	282
Sep 28, 2015 – Oct 2, 2015	$39.42	$39.42	$37.46	$39.37	479
Oct 5, 2015 – Oct 9, 2015	$39.37	$41.34	$33.09	$34.37	13,188
Oct 12, 2015 – Oct 16, 2015	$34.67	$36.63	$33.86	$35.08	1,630
Oct 19, 2015 – Oct 23, 2015	$35.79	$38.32	$35.79	$37.17	3,236
Oct 26, 2015 – Oct 30, 2015	$37.05	$37.62	$36.86	$36.86	1,466
Nov 2, 2015 – Nov 6, 2015	$36.26	$38.65	$36.26	$38.65	2,035
Nov 9, 2015 – Nov 13, 2015	$37.02	$38.62	$36.12	$37.69	207
Nov 16, 2015 – Nov 20, 2015	$37.69	$38.54	$36.13	$38.26	1,416
Nov 23, 2015 – Nov 27, 2015	$38.65	$40.39	$38.53	$40.39	1,349
Nov 30, 2015 – Dec 4, 2015	$38.81	$40.58	$37.81	$38.96	1,537
Dec 7, 2015 – Dec 11, 2015	$39.58	$39.58	$37.45	$37.45	1,828
Dec 14, 2015 – Dec 18, 2015	$36.83	$40.19	$36.82	$40.19	348
Dec 21, 2015 – Dec 25, 2015	$40.19	$40.19	$37.05	$39.91	585
Dec 28, 2015 – Dec 30, 2015	$37.65	$39.28	$37.64	$38.49	457
Jan 4, 2016 – Jan 8, 2016	$37.61	$38.80	$35.22	$35.22	974
Jan 11, 2016 – Jan 15, 2016	$35.53	$38.00	$34.93	$37.81	531
Jan 18, 2016 – Jan 22, 2016	$37.81	$38.15	$35.32	$38.15	239
Jan 25, 2016 – Jan 29, 2016	$38.15	$38.15	$38.15	$38.15	0
Feb 1, 2016 – Feb 5, 2016	$38.03	$39.69	$37.13	$38.73	244
Feb 8, 2016 – Feb 12, 2016	$35.59	$35.59	$33.20	$33.92	449
Feb 15, 2016 – Feb 19, 2016	$34.04	$37.96	$34.04	$37.96	1,160
Feb 22, 2016 – Feb 26, 2016	$37.96	$38.85	$36.99	$38.85	650
Feb 29, 2016 – Mar 4, 2016	$36.96	$39.79	$36.96	$39.29	347
Mar 7, 2016 – Mar 11, 2016	$40.99	$41.46	$39.00	$40.70	125
Mar 14, 2016 – Mar 18, 2016	$39.80	$41.37	$39.25	$39.86	1,802
Mar 21, 2016 – Mar 24, 2016	$41.58	$41.58	$40.17	$40.34	4,684
Mar 28, 2016 – Apr 1, 2016	$40.58	$42.36	$40.43	$42.36	609
Apr 4, 2016 – Apr 8, 2016	$42.36	$42.36	$40.43	$42.18	143
Apr 11, 2016 – Apr 15, 2016	$41.21	$42.93	$41.14	$42.37	721
Apr 18, 2016 – Apr 22, 2016	$44.21	$45.55	$42.22	$45.55	1,316
Apr 25, 2016 – Apr 29, 2016	$45.55	$45.55	$41.07	$42.85	214
May 2, 2016 – May 6, 2016	$39.77	$42.60	$39.77	$42.60	699
May 9, 2016 – May 13, 2016	$42.60	$42.60	$40.57	$41.14	2,232
May 16, 2016 – May 20, 2016	$42.92	$42.92	$40.63	$41.11	2,388
May 23, 2016 – May 27, 2016	$40.76	$42.98	$40.21	$42.70	10,351
May 30, 2016 – Jun 3, 2016	$42.50	$44.35	$41.59	$41.78	617
Jun 6, 2016 – Jun 10, 2016	$41.71	$44.53	$41.64	$44.53	1,011
Jun 13, 2016 – Jun 17, 2016	$44.53	$44.53	$41.92	$44.37	1,273
Jun 20, 2016 – Jun 24, 2016	$42.94	$44.95	$41.30	$41.30	299
Jun 27, 2016 – Jul 1, 2016	$42.98	$44.85	$42.98	$43.23	104
Jul 4, 2016 – Jul 8, 2016	$45.09	$45.25	$43.08	$45.25	214
Jul 11, 2016 – Jul 15, 2016	$45.25	$46.54	$45.25	$45.53	1,431
Jul 18, 2016 – Jul 22, 2016	$47.50	$48.21	$46.20	$48.21	71
Jul 25, 2016 – Jul 29, 2016	$47.37	$49.44	$46.60	$46.60	1,334
Aug 1, 2016 – Aug 5, 2016	$46.45	$47.66	$45.68	$46.63	1,572
Aug 8, 2016 – Aug 12, 2016	$46.80	$48.82	$46.45	$46.95	301
Aug 15, 2016 – Aug 19, 2016	$48.98	$48.98	$46.13	$46.14	515
Aug 22, 2016 – Aug 26, 2016	$46.02	$47.90	$45.82	$47.90	214
Aug 29, 2016 – Sep 2, 2016	$46.89	$49.26	$46.89	$47.56	40
Sep 5, 2016 – Sep 9, 2016	$47.22	$49.31	$47.22	$49.31	363
Sep 12, 2016 – Sep 16, 2016	$44.66	$46.61	$44.60	$46.61	4,846
Sep 19, 2016 – Sep 23, 2016	$46.61	$48.57	$46.07	$48.57	318
Sep 26, 2016 – Sep 30, 2016	$48.57	$48.57	$45.91	$46.77	2,339
Oct 3, 2016 – Oct 7, 2016	$47.50	$47.50	$44.82	$45.33	242
Oct 10, 2016 – Oct 14, 2016	$45.18	$47.66	$45.18	$46.99	842
Oct 17, 2016 – Oct 21, 2016	$46.99	$49.03	$45.83	$46.30	5,237
Oct 24, 2016 – Oct 28, 2016	$46.61	$46.87	$45.30	$45.89	4,675
Oct 31, 2016 – Nov 4, 2016	$45.68	$48.28	$45.18	$45.18	2,083
Nov 7, 2016 – Nov 11, 2016	$46.26	$47.52	$45.77	$47.44	1,936
Nov 14, 2016 – Nov 18, 2016	$47.92	$47.93	$46.68	$47.51	718
Nov 21, 2016 – Nov 25, 2016	$49.59	$50.20	$48.86	$50.20	782
Nov 28, 2016 – Dec 2, 2016	$49.78	$50.20	$48.95	$48.95	484
Dec 5, 2016 – Dec 9, 2016	$48.99	$50.83	$48.99	$50.83	441
Dec 12, 2016 – Dec 16, 2016	$51.16	$51.29	$50.20	$51.10	708
Dec 19, 2016 – Dec 23, 2016	$51.04	$52.23	$51.04	$52.22	950
Dec 26, 2016 – Dec 30, 2016	$50.73	$51.46	$50.73	$51.46	114
Jan 2, 2017 – Jan 6, 2017	$51.46	$51.46	$50.12	$50.12	200
Jan 9, 2017 – Jan 13, 2017	$50.72	$52.08	$50.72	$51.89	745
Jan 16, 2017 – Jan 20, 2017	$51.60	$51.66	$50.08	$50.87	1,577
Jan 23, 2017 – Jan 27, 2017	$51.01	$52.02	$50.54	$51.74	87
Jan 30, 2017 – Feb 3, 2017	$51.84	$51.84	$50.45	$51.38	320
Feb 6, 2017 – Feb 10, 2017	$52.13	$52.86	$52.13	$52.86	90
Feb 13, 2017 – Feb 17, 2017	$52.86	$54.93	$52.86	$54.07	430
Feb 20, 2017 – Feb 24, 2017	$53.89	$53.89	$53.89	$53.89	7
Feb 27, 2017 – Mar 3, 2017	$53.04	$53.04	$51.71	$51.71	399
Mar 6, 2017 – Mar 10, 2017	$51.71	$52.26	$50.65	$51.71	117
Mar 13, 2017 – Mar 17, 2017	$50.91	$50.91	$50.03	$50.03	358
Mar 20, 2017 – Mar 24, 2017	$50.03	$50.03	$49.40	$49.61	630
Mar 27, 2017 – Mar 31, 2017	$49.15	$50.54	$48.77	$50.54	277
Apr 3, 2017 – Apr 7, 2017	$50.54	$50.54	$49.72	$49.72	65
Apr 10, 2017 – Apr 13, 2017	$51.63	$51.63	$50.86	$50.90	252
Apr 17, 2017 – Apr 21, 2017	$50.90	$50.90	$50.82	$50.82	300
Apr 24, 2017 – Apr 28, 2017	$50.82	$50.82	$50.68	$50.68	377
May 1, 2017 – May 5, 2017	$50.69	$53.13	$50.51	$52.97	885
May 8, 2017 – May 12, 2017	$53.60	$54.08	$53.60	$53.73	224
May 15, 2017 – May 19, 2017	$52.87	$53.31	$51.81	$51.81	1,052
May 22, 2017 – May 26, 2017	$52.81	$54.49	$52.81	$54.49	250
May 29, 2017 – Jun 2, 2017	$54.49	$56.20	$54.49	$56.20	169
Jun 5, 2017 – Jun 9, 2017	$56.20	$56.20	$55.40	$55.40	30
Jun 12, 2017 – Jun 16, 2017	$54.66	$54.66	$54.33	$54.33	465
Jun 19, 2017 – Jun 23, 2017	$55.33	$56.44	$55.33	$56.44	865
Jun 26, 2017 – Jun 30, 2017	$56.44	$56.94	$54.83	$54.83	1,418
Jul 3, 2017 – Jul 7, 2017	$54.83	$54.83	$54.33	$54.33	140
Jul 10, 2017 – Jul 14, 2017	$54.41	$55.15	$54.41	$54.45	46
Jul 17, 2017 – Jul 21, 2017	$54.45	$54.52	$53.94	$54.44	0
Jul 24, 2017 – Jul 28, 2017	$54.49	$54.93	$53.99	$53.99	0
Jul 31, 2017 – Aug 4, 2017	$54.05	$55.14	$53.31	$53.84	2,161
Aug 7, 2017 – Aug 11, 2017	$53.74	$54.55	$53.65	$54.55	0
Aug 14, 2017 – Aug 18, 2017	$54.73	$55.78	$54.18	$54.60	215
Aug 21, 2017 – Aug 25, 2017	$54.50	$55.09	$54.24	$54.24	0
Aug 28, 2017 – Sep 1, 2017	$53.79	$55.02	$52.77	$55.02	1,098
Sep 4, 2017 – Sep 8, 2017	$54.50	$54.57	$53.15	$54.27	64
Sep 11, 2017 – Sep 15, 2017	$54.97	$55.32	$54.27	$54.27	0
Sep 18, 2017 – Sep 22, 2017	$54.27	$54.66	$53.87	$53.87	150
Sep 25, 2017 – Sep 29, 2017	$53.29	$54.49	$52.66	$53.02	740
Oct 2, 2017 – Oct 6, 2017	$53.38	$54.94	$52.86	$54.94	506
Oct 9, 2017 – Oct 13, 2017	$54.98	$55.12	$54.60	$54.60	0
Oct 16, 2017 – Oct 20, 2017	$54.73	$55.34	$53.95	$54.71	140
Oct 23, 2017 – Oct 27, 2017	$54.79	$55.34	$53.55	$55.34	0
Oct 30, 2017 – Nov 3, 2017	$54.66	$58.33	$54.35	$58.11	202
Nov 6, 2017 – Nov 10, 2017	$58.33	$59.46	$57.60	$57.83	1,158
Nov 13, 2017 – Nov 17, 2017	$58.11	$58.11	$56.65	$56.65	1
Nov 20, 2017 – Nov 24, 2017	$57.03	$57.57	$56.61	$56.61	710
Nov 27, 2017 – Dec 1, 2017	$56.83	$59.77	$56.83	$58.75	89
Dec 4, 2017 – Dec 8, 2017	$60.29	$60.58	$59.27	$60.44	114
Dec 11, 2017 – Dec 15, 2017	$59.64	$59.86	$59.41	$59.69	0
Dec 18, 2017 – Dec 22, 2017	$59.89	$60.03	$59.09	$59.20	37
Dec 25, 2017 – Dec 29, 2017	$58.96	$58.96	$58.45	$58.77	24
Jan 1, 2018 – Jan 5, 2018	$57.90	$58.75	$57.47	$58.75	800
Jan 8, 2018 – Jan 12, 2018	$59.60	$59.60	$58.32	$58.75	78
Jan 15, 2018 – Jan 19, 2018	$58.32	$58.33	$57.05	$57.05	525
Jan 22, 2018 – Jan 26, 2018	$57.05	$58.75	$57.05	$58.75	10
Jan 29, 2018 – Feb 2, 2018	$58.32	$58.45	$56.93	$56.93	50
Feb 5, 2018 – Feb 9, 2018	$56.70	$56.70	$52.90	$54.00	530
Feb 12, 2018 – Feb 16, 2018	$54.07	$54.16	$53.67	$54.16	25
Feb 19, 2018 – Feb 23, 2018	$53.95	$55.26	$53.62	$55.26	31
Feb 26, 2018 – Mar 2, 2018	$55.06	$57.55	$54.12	$55.72	651
Mar 5, 2018 – Mar 9, 2018	$55.72	$57.56	$54.78	$57.56	5
Mar 12, 2018 – Mar 16, 2018	$58.23	$58.23	$56.86	$58.22	227
Mar 19, 2018 – Mar 23, 2018	$57.37	$58.28	$57.19	$57.19	195
Mar 26, 2018 – Mar 29, 2018	$57.43	$59.16	$57.43	$59.16	1,470
Apr 2, 2018 – Apr 6, 2018	$58.95	$60.46	$58.56	$59.57	269
Apr 9, 2018 – Apr 13, 2018	$58.82	$59.84	$58.71	$59.51	230
Apr 16, 2018 – Apr 20, 2018	$59.99	$60.43	$59.87	$60.33	300
Apr 23, 2018 – Apr 27, 2018	$60.52	$60.58	$59.69	$60.43	0
Apr 30, 2018 – May 4, 2018	$62.50	$62.74	$57.63	$59.38	39
May 7, 2018 – May 11, 2018	$59.51	$61.02	$58.98	$60.87	395
May 14, 2018 – May 18, 2018	$60.14	$60.89	$60.09	$60.09	0
May 21, 2018 – May 25, 2018	$60.58	$61.60	$60.48	$61.60	0
May 28, 2018 – Jun 1, 2018	$61.01	$61.13	$60.21	$60.49	300
Jun 4, 2018 – Jun 8, 2018	$60.33	$62.13	$60.33	$61.07	121
Jun 11, 2018 – Jun 15, 2018	$60.54	$61.41	$60.54	$60.58	364
Jun 18, 2018 – Jun 22, 2018	$61.05	$61.05	$59.26	$59.26	75
Jun 25, 2018 – Jun 29, 2018	$59.50	$59.50	$57.70	$57.70	180
Jul 2, 2018 – Jul 6, 2018	$57.69	$58.17	$57.36	$57.36	100
Jul 9, 2018 – Jul 13, 2018	$57.76	$58.37	$57.76	$58.37	15
Jul 16, 2018 – Jul 20, 2018	$57.71	$58.91	$57.70	$58.54	938
Jul 23, 2018 – Jul 27, 2018	$58.16	$58.47	$57.70	$58.35	30
Jul 30, 2018 – Aug 3, 2018	$57.86	$60.80	$57.86	$60.68	540
Aug 6, 2018 – Aug 10, 2018	$61.23	$62.79	$60.33	$62.79	340
Aug 13, 2018 – Aug 17, 2018	$62.62	$64.40	$61.97	$63.52	562
Aug 20, 2018 – Aug 24, 2018	$63.15	$64.35	$62.54	$62.54	715
Aug 27, 2018 – Aug 31, 2018	$62.57	$64.49	$62.57	$64.49	15
Sep 3, 2018 – Sep 7, 2018	$65.29	$66.12	$64.07	$66.12	220
Sep 10, 2018 – Sep 14, 2018	$65.48	$65.85	$65.48	$65.50	60
Sep 17, 2018 – Sep 21, 2018	$65.13	$65.95	$65.13	$65.95	0
Sep 24, 2018 – Sep 28, 2018	$65.62	$67.57	$65.62	$67.57	30
Oct 1, 2018 – Oct 5, 2018	$68.64	$68.65	$67.08	$67.67	260
Oct 8, 2018 – Oct 12, 2018	$68.17	$69.27	$64.51	$65.98	1,549
Oct 15, 2018 – Oct 19, 2018	$66.00	$68.92	$66.00	$67.66	674
Oct 22, 2018 – Oct 26, 2018	$67.62	$67.62	$64.88	$65.29	872
Oct 29, 2018 – Nov 2, 2018	$65.79	$67.25	$65.57	$67.02	23
Nov 5, 2018 – Nov 9, 2018	$66.08	$69.35	$66.08	$69.35	640
Nov 12, 2018 – Nov 16, 2018	$69.14	$69.14	$67.31	$67.31	250
Nov 19, 2018 – Nov 23, 2018	$66.84	$67.17	$66.00	$67.17	81
Nov 26, 2018 – Nov 30, 2018	$67.29	$70.76	$67.29	$70.43	276
Dec 3, 2018 – Dec 7, 2018	$72.21	$72.30	$68.65	$69.45	450
Dec 10, 2018 – Dec 14, 2018	$68.74	$71.02	$67.98	$70.19	208
Dec 17, 2018 – Dec 21, 2018	$71.21	$71.21	$66.74	$67.94	558
Dec 24, 2018 – Dec 28, 2018	$68.53	$68.53	$67.94	$67.94	0
Dec 31, 2018 – Jan 4, 2019	$69.52	$69.98	$67.88	$69.66	47
Jan 7, 2019 – Jan 11, 2019	$70.58	$70.58	$67.78	$68.35	1,874
Jan 14, 2019 – Jan 18, 2019	$68.65	$70.85	$68.23	$70.85	513
Jan 21, 2019 – Jan 25, 2019	$70.99	$72.27	$69.97	$70.78	980
Jan 28, 2019 – Feb 1, 2019	$70.99	$72.08	$69.89	$71.51	1,418
Feb 4, 2019 – Feb 8, 2019	$71.84	$73.14	$71.64	$72.27	387
Feb 11, 2019 – Feb 15, 2019	$71.92	$73.36	$71.92	$72.97	321
Feb 18, 2019 – Feb 22, 2019	$72.67	$73.21	$72.04	$73.12	299
Feb 25, 2019 – Mar 1, 2019	$73.54	$73.54	$71.40	$73.00	550
Mar 4, 2019 – Mar 8, 2019	$73.37	$74.93	$73.37	$74.50	1,138
Mar 11, 2019 – Mar 15, 2019	$75.69	$77.55	$75.56	$77.55	266
Mar 18, 2019 – Mar 22, 2019	$77.21	$77.21	$75.41	$76.62	487
Mar 25, 2019 – Mar 29, 2019	$76.54	$77.53	$76.37	$77.53	0
Apr 1, 2019 – Apr 5, 2019	$78.17	$79.14	$77.72	$77.89	729
Apr 8, 2019 – Apr 12, 2019	$78.29	$78.29	$76.82	$78.03	59
Apr 15, 2019 – Apr 18, 2019	$78.58	$79.97	$78.41	$79.97	100
Apr 22, 2019 – Apr 26, 2019	$80.89	$81.85	$79.91	$81.68	230
Apr 29, 2019 – May 3, 2019	$82.88	$82.88	$79.40	$80.60	317
May 6, 2019 – May 10, 2019	$79.48	$80.31	$77.47	$78.31	313
May 13, 2019 – May 17, 2019	$79.07	$79.74	$76.70	$79.45	526
May 20, 2019 – May 24, 2019	$79.41	$80.65	$79.18	$79.18	54
May 27, 2019 – May 31, 2019	$80.19	$80.19	$78.30	$80.17	277
Jun 3, 2019 – Jun 7, 2019	$80.73	$85.51	$80.17	$84.71	299
Jun 10, 2019 – Jun 14, 2019	$85.11	$85.97	$83.91	$85.85	4,603
Jun 17, 2019 – Jun 21, 2019	$86.27	$86.36	$85.23	$85.85	199
Jun 24, 2019 – Jun 28, 2019	$85.03	$86.08	$84.26	$84.41	677
Jul 1, 2019 – Jul 5, 2019	$87.03	$87.03	$84.63	$85.98	108
Jul 8, 2019 – Jul 12, 2019	$85.83	$86.72	$85.83	$86.26	459
Jul 15, 2019 – Jul 19, 2019	$87.30	$88.63	$86.60	$88.21	835
Jul 22, 2019 – Jul 26, 2019	$88.93	$90.00	$88.12	$89.81	652
Jul 29, 2019 – Aug 2, 2019	$89.86	$93.69	$89.27	$92.21	373
Aug 5, 2019 – Aug 9, 2019	$92.51	$92.69	$90.16	$91.83	721
Aug 12, 2019 – Aug 16, 2019	$94.29	$94.29	$90.30	$91.99	535
Aug 19, 2019 – Aug 23, 2019	$93.72	$95.11	$92.31	$93.93	669
Aug 26, 2019 – Aug 30, 2019	$93.56	$94.37	$92.52	$93.54	1,258
Sep 2, 2019 – Sep 6, 2019	$93.96	$95.16	$93.19	$94.79	1,758
Sep 9, 2019 – Sep 13, 2019	$95.69	$96.59	$89.49	$89.49	1,381
Sep 16, 2019 – Sep 20, 2019	$89.00	$92.19	$88.12	$91.43	924
Sep 23, 2019 – Sep 27, 2019	$89.72	$92.20	$89.72	$91.13	251
Sep 30, 2019 – Oct 4, 2019	$92.22	$92.98	$89.98	$91.69	235
Oct 7, 2019 – Oct 11, 2019	$91.52	$91.64	$90.33	$91.55	70
Oct 14, 2019 – Oct 18, 2019	$90.48	$91.06	$88.13	$88.59	76
Oct 21, 2019 – Oct 25, 2019	$88.29	$88.71	$86.37	$86.94	65
Oct 28, 2019 – Nov 1, 2019	$87.47	$87.52	$77.89	$79.91	1,667
Nov 4, 2019 – Nov 8, 2019	$78.86	$80.83	$77.10	$79.09	1,629
Nov 11, 2019 – Nov 15, 2019	$79.35	$79.65	$77.92	$78.17	301
Nov 18, 2019 – Nov 22, 2019	$78.21	$79.30	$77.68	$78.53	1,578
Nov 25, 2019 – Nov 29, 2019	$79.34	$81.36	$78.27	$80.78	711
Dec 2, 2019 – Dec 6, 2019	$81.85	$81.85	$78.03	$79.28	36
Dec 9, 2019 – Dec 13, 2019	$79.67	$79.67	$78.45	$79.19	66
Dec 16, 2019 – Dec 20, 2019	$80.29	$80.51	$78.69	$80.51	260
Dec 23, 2019 – Dec 27, 2019	$81.17	$81.44	$79.85	$80.88	129
Dec 30, 2019 – Jan 3, 2020	$81.30	$81.30	$79.94	$80.65	534
Jan 6, 2020 – Jan 10, 2020	$81.18	$82.98	$79.71	$81.27	833
Jan 13, 2020 – Jan 17, 2020	$81.02	$83.96	$79.60	$83.85	473
Jan 20, 2020 – Jan 24, 2020	$84.55	$86.21	$83.48	$84.43	317
Jan 27, 2020 – Jan 31, 2020	$83.61	$85.52	$82.43	$85.02	1,300
Feb 3, 2020 – Feb 7, 2020	$85.88	$86.68	$82.26	$82.26	1,114
Feb 10, 2020 – Feb 14, 2020	$81.79	$86.26	$81.79	$86.26	198
Feb 17, 2020 – Feb 21, 2020	$86.93	$86.93	$84.81	$84.93	1,274
Feb 24, 2020 – Feb 28, 2020	$84.67	$84.86	$71.60	$72.17	1,985
Mar 2, 2020 – Mar 6, 2020	$73.64	$75.55	$69.40	$70.36	727
Mar 9, 2020 – Mar 13, 2020	$65.45	$69.11	$58.72	$62.65	1,908
Mar 16, 2020 – Mar 20, 2020	$60.06	$60.06	$49.12	$53.10	1,309
Mar 23, 2020 – Mar 27, 2020	$48.26	$61.37	$46.10	$56.12	3,738
Mar 30, 2020 – Apr 3, 2020	$55.01	$58.61	$52.94	$53.02	2,724
Apr 6, 2020 – Apr 9, 2020	$53.69	$65.52	$53.69	$65.52	2,332
Apr 13, 2020 – Apr 17, 2020	$64.93	$70.23	$62.88	$67.57	660
Apr 20, 2020 – Apr 24, 2020	$70.70	$71.84	$65.63	$69.75	4,489
Apr 27, 2020 – Apr 30, 2020	$71.92	$73.95	$70.32	$70.72	1,991
May 4, 2020 – May 8, 2020	$67.21	$70.08	$66.73	$70.08	455
May 11, 2020 – May 15, 2020	$71.97	$71.97	$65.60	$68.94	363
May 18, 2020 – May 22, 2020	$71.76	$72.80	$69.98	$70.79	1,172
May 25, 2020 – May 29, 2020	$70.50	$73.75	$70.39	$72.31	807
Jun 1, 2020 – Jun 5, 2020	$73.80	$76.99	$73.43	$76.03	596
Jun 8, 2020 – Jun 12, 2020	$77.84	$77.84	$71.60	$71.98	808
Jun 15, 2020 – Jun 19, 2020	$68.47	$73.71	$67.77	$72.42	1,531
Jun 22, 2020 – Jun 26, 2020	$71.28	$71.28	$67.57	$67.57	192
Jun 29, 2020 – Jul 3, 2020	$68.67	$70.20	$68.13	$68.83	619
Jul 6, 2020 – Jul 10, 2020	$68.91	$69.79	$67.62	$68.54	715
Jul 13, 2020 – Jul 17, 2020	$68.34	$70.78	$68.34	$70.56	522
Jul 20, 2020 – Jul 24, 2020	$70.47	$72.57	$70.04	$71.46	143
Jul 27, 2020 – Jul 31, 2020	$71.25	$72.62	$68.25	$68.35	1,286
Aug 3, 2020 – Aug 7, 2020	$69.80	$69.95	$67.94	$68.41	313
Aug 10, 2020 – Aug 14, 2020	$69.32	$72.00	$69.32	$70.33	303
Aug 17, 2020 – Aug 21, 2020	$70.77	$72.93	$69.91	$72.93	37
Aug 24, 2020 – Aug 28, 2020	$73.23	$74.30	$71.93	$73.19	1,014
Aug 31, 2020 – Sep 4, 2020	$74.89	$75.24	$71.73	$72.53	563
Sep 7, 2020 – Sep 11, 2020	$72.10	$73.06	$70.30	$70.30	144
Sep 14, 2020 – Sep 18, 2020	$70.29	$72.34	$70.29	$71.00	164
Sep 21, 2020 – Sep 25, 2020	$68.61	$70.62	$67.79	$70.23	295
Sep 28, 2020 – Oct 2, 2020	$71.79	$71.90	$68.65	$71.90	523
Oct 5, 2020 – Oct 9, 2020	$71.58	$72.90	$70.46	$72.20	490
Oct 12, 2020 – Oct 16, 2020	$72.45	$76.90	$72.21	$76.58	544
Oct 19, 2020 – Oct 23, 2020	$75.61	$76.10	$74.07	$76.10	89
Oct 26, 2020 – Oct 30, 2020	$76.60	$76.60	$72.42	$72.42	1,867
Nov 2, 2020 – Nov 6, 2020	$72.71	$75.40	$72.71	$75.40	530
Nov 9, 2020 – Nov 13, 2020	$76.85	$80.19	$76.15	$77.56	452
Nov 16, 2020 – Nov 20, 2020	$79.47	$80.39	$78.47	$79.75	996
Nov 23, 2020 – Nov 27, 2020	$79.34	$82.25	$79.34	$80.95	362
Nov 30, 2020 – Dec 4, 2020	$79.82	$81.26	$77.74	$78.64	161
Dec 7, 2020 – Dec 11, 2020	$78.49	$79.77	$77.78	$78.86	669
Dec 14, 2020 – Dec 18, 2020	$78.86	$81.05	$78.21	$80.71	1,165
Dec 21, 2020 – Dec 23, 2020	$80.33	$80.90	$79.72	$79.75	300
Dec 28, 2020 – Dec 30, 2020	$80.16	$81.83	$79.17	$80.41	212
Jan 4, 2021 – Jan 8, 2021	$81.02	$81.16	$77.45	$78.68	690
Jan 11, 2021 – Jan 15, 2021	$78.36	$81.65	$78.36	$79.82	1,096
Jan 18, 2021 – Jan 22, 2021	$80.23	$82.06	$78.94	$79.73	1,771
Jan 25, 2021 – Jan 29, 2021	$79.03	$79.84	$76.31	$76.31	762
Feb 1, 2021 – Feb 5, 2021	$76.79	$80.68	$75.84	$78.40	1,138
Feb 8, 2021 – Feb 12, 2021	$80.99	$80.99	$76.91	$79.05	1,770
Feb 15, 2021 – Feb 19, 2021	$79.99	$79.99	$78.45	$79.27	138
Feb 22, 2021 – Feb 26, 2021	$77.89	$79.20	$77.85	$78.49	372
Mar 1, 2021 – Mar 5, 2021	$79.54	$80.11	$77.65	$78.04	600
Mar 8, 2021 – Mar 12, 2021	$78.04	$80.04	$78.04	$79.90	43
Mar 15, 2021 – Mar 19, 2021	$79.37	$84.36	$79.37	$82.95	283
Mar 22, 2021 – Mar 26, 2021	$82.41	$83.53	$81.57	$82.54	193
Mar 29, 2021 – Apr 1, 2021	$83.13	$85.64	$83.13	$84.55	58
Apr 5, 2021 – Apr 9, 2021	$85.96	$88.37	$85.96	$87.00	335
Apr 12, 2021 – Apr 16, 2021	$87.30	$90.98	$87.30	$89.70	979
Apr 19, 2021 – Apr 23, 2021	$90.26	$90.26	$88.79	$89.00	147
Apr 26, 2021 – Apr 30, 2021	$88.19	$90.14	$86.46	$89.61	405
May 3, 2021 – May 7, 2021	$91.60	$92.42	$90.01	$91.46	419
May 10, 2021 – May 14, 2021	$92.05	$92.05	$86.75	$86.75	443
May 17, 2021 – May 21, 2021	$90.04	$90.04	$88.15	$89.70	23
May 24, 2021 – May 28, 2021	$90.44	$90.74	$88.91	$89.88	222
May 31, 2021 – Jun 4, 2021	$89.22	$90.61	$88.88	$88.96	73
Jun 7, 2021 – Jun 11, 2021	$90.26	$90.45	$88.21	$90.41	253
Jun 14, 2021 – Jun 18, 2021	$90.56	$91.98	$88.69	$88.69	2,933
Jun 21, 2021 – Jun 25, 2021	$89.64	$90.26	$89.58	$89.60	165
Jun 28, 2021 – Jul 2, 2021	$88.81	$90.37	$88.54	$90.37	2,714
Jul 5, 2021 – Jul 9, 2021	$90.90	$91.21	$89.56	$91.10	612
Jul 12, 2021 – Jul 16, 2021	$90.61	$91.60	$90.06	$90.46	58
Jul 19, 2021 – Jul 23, 2021	$90.46	$92.84	$89.42	$92.84	9
Jul 26, 2021 – Jul 30, 2021	$94.21	$101.53	$94.21	$101.53	457
Aug 2, 2021 – Aug 6, 2021	$102.40	$104.18	$101.44	$104.04	326
Aug 9, 2021 – Aug 13, 2021	$104.22	$105.23	$103.17	$103.72	465
Aug 16, 2021 – Aug 20, 2021	$105.14	$105.32	$104.04	$105.19	517
Aug 23, 2021 – Aug 27, 2021	$104.55	$105.19	$102.66	$103.12	491
Aug 30, 2021 – Sep 3, 2021	$102.43	$103.21	$101.51	$101.51	35
Sep 6, 2021 – Sep 10, 2021	$102.20	$102.85	$100.13	$100.87	239
Sep 13, 2021 – Sep 17, 2021	$101.46	$101.46	$99.31	$100.13	320
Sep 20, 2021 – Sep 24, 2021	$98.53	$99.22	$97.06	$98.30	379
Sep 27, 2021 – Oct 1, 2021	$98.76	$98.76	$96.23	$97.15	153
Oct 4, 2021 – Oct 8, 2021	$98.26	$99.95	$96.96	$98.99	277
Oct 11, 2021 – Oct 15, 2021	$98.20	$100.41	$97.15	$100.13	448
Oct 18, 2021 – Oct 22, 2021	$100.13	$100.64	$98.20	$100.04	23
Oct 25, 2021 – Oct 29, 2021	$100.31	$101.28	$98.48	$98.66	1,559
Nov 1, 2021 – Nov 5, 2021	$100.08	$100.36	$98.30	$98.30	297
Nov 8, 2021 – Nov 12, 2021	$100.27	$101.56	$99.58	$100.41	204
Nov 15, 2021 – Nov 19, 2021	$99.54	$103.81	$99.54	$103.07	81
Nov 22, 2021 – Nov 26, 2021	$103.03	$104.82	$101.23	$101.23	234
Nov 29, 2021 – Dec 3, 2021	$102.01	$104.41	$99.85	$103.26	403
Dec 6, 2021 – Dec 10, 2021	$101.74	$109.58	$101.74	$109.58	616
Dec 13, 2021 – Dec 17, 2021	$109.58	$109.58	$107.60	$109.12	16
Dec 20, 2021 – Dec 23, 2021	$107.78	$110.92	$105.71	$110.74	112
Dec 27, 2021 – Dec 30, 2021	$110.73	$113.23	$110.69	$112.58	259
Jan 3, 2022 – Jan 7, 2022	$113.87	$113.87	$111.06	$111.06	430
Jan 10, 2022 – Jan 14, 2022	$109.68	$109.91	$102.57	$102.57	169
Jan 17, 2022 – Jan 21, 2022	$103.86	$103.86	$99.20	$101.74	1,955
Jan 24, 2022 – Jan 28, 2022	$101.13	$101.55	$98.00	$98.65	490
Jan 31, 2022 – Feb 4, 2022	$102.10	$103.35	$100.49	$100.49	351
Feb 7, 2022 – Feb 11, 2022	$100.40	$104.27	$100.40	$100.54	1,062
Feb 14, 2022 – Feb 18, 2022	$98.79	$101.68	$98.28	$100.61	1,499
Feb 21, 2022 – Feb 25, 2022	$102.38	$102.84	$98.38	$101.08	345
Feb 28, 2022 – Mar 4, 2022	$101.41	$102.56	$99.08	$99.08	154
Mar 7, 2022 – Mar 11, 2022	$97.83	$100.06	$95.70	$96.58	823
Mar 14, 2022 – Mar 18, 2022	$100.29	$100.98	$94.07	$100.98	605
Mar 21, 2022 – Mar 25, 2022	$101.07	$103.16	$97.78	$100.66	366
Mar 28, 2022 – Apr 1, 2022	$100.98	$102.05	$99.22	$99.36	124
Apr 4, 2022 – Apr 8, 2022	$99.36	$104.01	$98.08	$102.51	291
Apr 11, 2022 – Apr 14, 2022	$101.66	$105.71	$100.12	$105.65	738
Apr 18, 2022 – Apr 22, 2022	$107.13	$107.86	$105.85	$105.85	166
Apr 25, 2022 – Apr 29, 2022	$104.50	$105.30	$101.79	$104.65	178
May 2, 2022 – May 6, 2022	$104.39	$104.39	$99.89	$101.49	744
May 9, 2022 – May 13, 2022	$99.92	$100.66	$94.93	$98.34	60
May 16, 2022 – May 20, 2022	$101.00	$101.13	$95.98	$96.97	21
May 23, 2022 – May 27, 2022	$98.67	$103.78	$97.84	$103.78	189
May 30, 2022 – Jun 3, 2022	$103.51	$107.17	$103.51	$103.66	77
Jun 6, 2022 – Jun 10, 2022	$103.59	$105.86	$101.43	$101.43	163
Jun 13, 2022 – Jun 17, 2022	$99.43	$100.46	$96.97	$97.51	362
Jun 20, 2022 – Jun 24, 2022	$97.81	$100.42	$97.81	$100.42	25
Jun 27, 2022 – Jul 1, 2022	$101.72	$102.92	$99.66	$102.92	332
Jul 4, 2022 – Jul 8, 2022	$104.06	$108.86	$104.06	$107.95	132
Jul 11, 2022 – Jul 15, 2022	$108.18	$109.67	$107.49	$109.67	502
Jul 18, 2022 – Jul 22, 2022	$110.36	$111.95	$108.14	$108.64	2,360
Jul 25, 2022 – Jul 29, 2022	$106.59	$112.52	$106.59	$111.65	82
Aug 1, 2022 – Aug 5, 2022	$112.26	$116.58	$109.30	$109.30	1,162
Aug 8, 2022 – Aug 12, 2022	$108.29	$109.43	$106.50	$107.66	460
Aug 15, 2022 – Aug 19, 2022	$108.42	$109.37	$107.39	$108.40	802
Aug 22, 2022 – Aug 26, 2022	$108.44	$109.72	$107.19	$109.72	213
Aug 29, 2022 – Sep 2, 2022	$109.72	$109.72	$103.74	$103.74	387
Sep 5, 2022 – Sep 9, 2022	$106.76	$109.81	$106.65	$108.09	116
Sep 12, 2022 – Sep 16, 2022	$107.25	$109.51	$105.92	$106.87	1,690
Sep 19, 2022 – Sep 23, 2022	$108.00	$110.47	$104.72	$106.78	699
Sep 26, 2022 – Sep 30, 2022	$107.25	$107.25	$103.89	$103.89	20
Oct 3, 2022 – Oct 7, 2022	$102.92	$106.63	$101.94	$104.17	773
Oct 10, 2022 – Oct 14, 2022	$104.34	$106.48	$101.92	$106.48	851
Oct 17, 2022 – Oct 21, 2022	$104.47	$106.07	$103.67	$105.26	166
Oct 24, 2022 – Oct 28, 2022	$104.57	$106.68	$102.92	$106.68	664
Oct 31, 2022 – Nov 4, 2022	$107.19	$114.93	$107.19	$114.22	400
Nov 7, 2022 – Nov 11, 2022	$115.87	$116.84	$112.76	$112.76	442
Nov 14, 2022 – Nov 18, 2022	$111.24	$112.66	$111.11	$112.03	470
Nov 21, 2022 – Nov 25, 2022	$112.58	$114.20	$111.75	$111.75	354
Nov 28, 2022 – Dec 2, 2022	$114.11	$117.46	$112.41	$115.76	107
Dec 5, 2022 – Dec 9, 2022	$115.01	$117.29	$114.71	$114.71	391
Dec 12, 2022 – Dec 16, 2022	$114.88	$117.13	$114.88	$115.25	105
Dec 19, 2022 – Dec 23, 2022	$114.12	$115.59	$113.14	$114.05	7
Dec 26, 2022 – Dec 30, 2022	$115.11	$115.14	$113.45	$113.45	454
Jan 2, 2023 – Jan 6, 2023	$114.16	$114.80	$111.88	$114.80	88
Jan 9, 2023 – Jan 13, 2023	$116.85	$116.85	$112.50	$112.88	1,218
Jan 16, 2023 – Jan 20, 2023	$115.11	$115.74	$108.72	$110.17	731
Jan 23, 2023 – Jan 27, 2023	$111.26	$112.17	$108.91	$110.77	1,159
Jan 30, 2023 – Feb 3, 2023	$111.85	$114.76	$109.62	$110.54	1,708
Feb 6, 2023 – Feb 10, 2023	$109.79	$116.91	$109.68	$115.67	422
Feb 13, 2023 – Feb 17, 2023	$116.18	$116.97	$114.44	$116.03	629
Feb 20, 2023 – Feb 24, 2023	$116.44	$116.71	$113.91	$114.38	461
Feb 27, 2023 – Mar 3, 2023	$114.95	$115.33	$111.83	$115.16	432
Mar 6, 2023 – Mar 10, 2023	$115.44	$115.46	$111.35	$112.49	202
Mar 13, 2023 – Mar 17, 2023	$110.35	$114.04	$109.70	$112.43	637
Mar 20, 2023 – Mar 24, 2023	$111.99	$113.74	$111.41	$112.53	17
Mar 27, 2023 – Mar 31, 2023	$112.57	$114.97	$111.68	$114.78	114
Apr 3, 2023 – Apr 6, 2023	$116.27	$116.36	$113.85	$114.56	317
Apr 10, 2023 – Apr 14, 2023	$114.04	$116.22	$113.47	$116.22	283
Apr 17, 2023 – Apr 21, 2023	$117.45	$118.78	$116.69	$118.63	435
Apr 24, 2023 – Apr 28, 2023	$118.96	$120.47	$117.88	$119.62	300
May 1, 2023 – May 5, 2023	$123.22	$123.79	$116.22	$118.21	1,284
May 8, 2023 – May 12, 2023	$117.55	$119.90	$116.69	$119.81	337
May 15, 2023 – May 19, 2023	$121.14	$122.60	$119.96	$121.23	242
May 22, 2023 – May 26, 2023	$119.76	$120.76	$114.23	$115.37	538
May 29, 2023 – Jun 2, 2023	$115.70	$119.41	$113.47	$119.22	149
Jun 5, 2023 – Jun 9, 2023	$119.41	$119.41	$116.98	$118.04	131
Jun 12, 2023 – Jun 16, 2023	$117.09	$121.94	$117.09	$121.89	289
Jun 19, 2023 – Jun 23, 2023	$121.27	$121.27	$117.99	$118.75	204
Jun 26, 2023 – Jun 30, 2023	$116.85	$117.32	$115.85	$116.66	91
Jul 3, 2023 – Jul 7, 2023	$121.98	$121.98	$115.99	$115.99	98
Jul 10, 2023 – Jul 14, 2023	$116.99	$116.99	$114.33	$114.33	40
Jul 17, 2023 – Jul 21, 2023	$115.23	$117.18	$113.38	$117.18	1,320
Jul 24, 2023 – Jul 28, 2023	$117.94	$119.22	$117.13	$117.75	165
Jul 31, 2023 – Aug 4, 2023	$118.03	$119.85	$116.09	$117.18	236
Aug 7, 2023 – Aug 11, 2023	$115.42	$117.46	$114.94	$116.18	661
Aug 14, 2023 – Aug 18, 2023	$117.28	$118.32	$113.23	$113.23	285
Aug 21, 2023 – Aug 25, 2023	$112.00	$115.23	$112.00	$115.23	71
Aug 28, 2023 – Sep 1, 2023	$114.95	$115.33	$113.27	$114.42	163
Sep 4, 2023 – Sep 8, 2023	$115.33	$115.43	$112.80	$113.71	56
Sep 11, 2023 – Sep 15, 2023	$113.23	$119.16	$112.33	$119.16	45
Sep 18, 2023 – Sep 22, 2023	$114.04	$114.52	$112.18	$112.42	1,182
Sep 25, 2023 – Sep 29, 2023	$112.90	$112.90	$111.22	$112.61	70
Oct 2, 2023 – Oct 6, 2023	$113.57	$113.95	$108.31	$108.31	274
Oct 9, 2023 – Oct 13, 2023	$107.83	$108.45	$105.15	$105.82	1,204
Oct 16, 2023 – Oct 20, 2023	$106.78	$109.17	$106.25	$109.07	451
Oct 23, 2023 – Oct 27, 2023	$107.49	$109.31	$106.68	$108.07	8
Oct 30, 2023 – Nov 3, 2023	$108.35	$112.61	$108.31	$112.61	674
Nov 6, 2023 – Nov 10, 2023	$111.74	$113.23	$111.51	$111.51	218
Nov 13, 2023 – Nov 17, 2023	$111.75	$113.23	$111.60	$112.03	27
Nov 20, 2023 – Nov 24, 2023	$111.80	$113.61	$111.03	$112.37	16
Nov 27, 2023 – Dec 1, 2023	$112.66	$112.66	$110.11	$111.08	196
Dec 4, 2023 – Dec 8, 2023	$112.52	$112.66	$109.78	$111.17	219
Dec 11, 2023 – Dec 15, 2023	$112.57	$115.88	$112.42	$113.81	979
Dec 18, 2023 – Dec 22, 2023	$112.51	$114.68	$112.28	$113.24	15
Dec 25, 2023 – Dec 29, 2023	$113.24	$113.24	$113.14	$113.14	0
Jan 1, 2024 – Jan 5, 2024	$114.15	$114.44	$111.89	$112.18	236
Jan 8, 2024 – Jan 12, 2024	$111.99	$113.24	$111.99	$112.76	1,005
Jan 15, 2024 – Jan 19, 2024	$112.57	$115.35	$109.63	$115.35	290
Jan 22, 2024 – Jan 26, 2024	$115.98	$117.18	$113.76	$114.87	582
Jan 29, 2024 – Feb 2, 2024	$115.26	$116.36	$113.96	$114.44	134
Feb 5, 2024 – Feb 9, 2024	$113.14	$115.54	$111.94	$115.54	507
Feb 12, 2024 – Feb 16, 2024	$115.30	$121.79	$115.16	$120.59	329
Feb 19, 2024 – Feb 23, 2024	$120.40	$123.65	$118.97	$123.41	112
Feb 26, 2024 – Mar 1, 2024	$122.83	$124.14	$121.92	$121.92	340
Mar 4, 2024 – Mar 8, 2024	$122.98	$124.67	$122.26	$123.08	197
Mar 11, 2024 – Mar 15, 2024	$123.41	$124.76	$121.15	$121.72	307
Mar 18, 2024 – Mar 22, 2024	$120.81	$122.06	$120.57	$122.06	541
Mar 25, 2024 – Mar 28, 2024	$122.35	$123.95	$120.13	$123.95	92
Apr 1, 2024 – Apr 5, 2024	$126.75	$126.75	$120.95	$121.19	555
Apr 8, 2024 – Apr 12, 2024	$121.87	$124.91	$119.94	$124.91	274
Apr 15, 2024 – Apr 19, 2024	$125.74	$125.93	$124.52	$125.59	45
Apr 22, 2024 – Apr 26, 2024	$126.03	$128.87	$125.93	$128.87	931
Apr 29, 2024 – May 3, 2024	$127.47	$129.26	$120.46	$120.56	1,018
May 6, 2024 – May 10, 2024	$120.52	$124.72	$120.52	$124.72	189
May 13, 2024 – May 17, 2024	$123.46	$123.56	$122.40	$123.51	524
May 20, 2024 – May 24, 2024	$125.73	$125.73	$122.40	$123.09	401
May 27, 2024 – May 31, 2024	$124.55	$124.55	$120.48	$121.78	281
Jun 3, 2024 – Jun 7, 2024	$123.53	$126.64	$123.34	$126.45	302
Jun 10, 2024 – Jun 14, 2024	$125.33	$125.33	$123.63	$124.07	159
Jun 17, 2024 – Jun 21, 2024	$124.60	$124.89	$121.39	$121.88	36
Jun 24, 2024 – Jun 28, 2024	$122.32	$122.32	$119.74	$120.08	1,180
Jul 1, 2024 – Jul 5, 2024	$120.62	$120.62	$115.28	$115.33	80
Jul 8, 2024 – Jul 12, 2024	$115.96	$116.68	$113.09	$116.68	295
Jul 15, 2024 – Jul 19, 2024	$117.85	$117.85	$113.48	$113.92	362
Jul 22, 2024 – Jul 26, 2024	$113.87	$115.32	$112.61	$114.84	431
Jul 29, 2024 – Aug 2, 2024	$114.84	$120.42	$114.64	$118.43	902
Aug 5, 2024 – Aug 9, 2024	$117.61	$123.48	$116.49	$121.69	3,230
Aug 12, 2024 – Aug 16, 2024	$120.13	$122.51	$120.13	$121.25	255
Aug 19, 2024 – Aug 23, 2024	$120.52	$120.77	$118.09	$118.24	206
Aug 26, 2024 – Aug 30, 2024	$116.59	$119.23	$116.59	$119.23	61
Sep 2, 2024 – Sep 6, 2024	$119.87	$119.87	$117.87	$118.35	84
Sep 9, 2024 – Sep 13, 2024	$117.87	$118.65	$116.45	$117.52	150
Sep 16, 2024 – Sep 20, 2024	$118.21	$118.21	$113.81	$113.81	413
Sep 23, 2024 – Sep 27, 2024	$114.35	$121.48	$113.67	$121.48	160
Sep 30, 2024 – Oct 4, 2024	$122.55	$123.53	$120.79	$120.99	455
Oct 7, 2024 – Oct 11, 2024	$120.70	$122.26	$119.28	$119.87	177
Oct 14, 2024 – Oct 18, 2024	$119.82	$121.67	$117.38	$120.60	1,814
Oct 21, 2024 – Oct 25, 2024	$120.40	$122.75	$120.01	$120.75	416
Oct 28, 2024 – Nov 1, 2024	$119.92	$122.02	$117.18	$119.28	182
Nov 4, 2024 – Nov 8, 2024	$118.65	$124.99	$118.65	$124.99	130
Nov 11, 2024 – Nov 15, 2024	$125.04	$126.41	$123.72	$125.63	127
Nov 18, 2024 – Nov 22, 2024	$123.77	$126.75	$122.70	$126.75	12
Nov 25, 2024 – Nov 29, 2024	$126.75	$129.05	$126.75	$128.07	33
Dec 2, 2024 – Dec 6, 2024	$129.66	$130.44	$127.80	$129.17	26
Dec 9, 2024 – Dec 13, 2024	$128.83	$129.51	$127.46	$128.92	30
Dec 16, 2024 – Dec 20, 2024	$128.87	$128.87	$123.43	$124.61	137
Dec 23, 2024 – Dec 27, 2024	$126.42	$128.19	$124.70	$127.50	108
Dec 30, 2024 – Jan 3, 2025	$126.52	$129.17	$126.52	$129.17	10
Jan 6, 2025 – Jan 10, 2025	$126.81	$126.81	$119.94	$119.94	146
Jan 13, 2025 – Jan 17, 2025	$117.40	$121.42	$117.40	$120.14	628
Jan 20, 2025 – Jan 24, 2025	$118.86	$119.74	$117.14	$119.65	635
Jan 27, 2025 – Jan 31, 2025	$119.60	$123.72	$119.60	$123.72	148
Feb 3, 2025 – Feb 7, 2025	$124.07	$137.02	$123.33	$137.02	966
Feb 10, 2025 – Feb 14, 2025	$135.55	$139.77	$135.55	$138.40	488
Feb 17, 2025 – Feb 21, 2025	$139.53	$141.76	$138.40	$141.76	208
Feb 24, 2025 – Feb 28, 2025	$141.42	$147.19	$141.02	$146.89	60
Mar 3, 2025 – Mar 7, 2025	$149.36	$150.34	$143.99	$146.45	839
Mar 10, 2025 – Mar 14, 2025	$146.45	$148.22	$138.76	$140.63	604
Mar 17, 2025 – Mar 21, 2025	$140.77	$144.13	$140.48	$143.24	349
Mar 24, 2025 – Mar 28, 2025	$143.24	$144.48	$141.72	$142.26	421
Mar 31, 2025 – Apr 4, 2025	$140.28	$145.56	$137.62	$141.27	1,080
Apr 7, 2025 – Apr 11, 2025	$127.66	$135.35	$123.52	$127.32	444
Apr 14, 2025 – Apr 17, 2025	$125.69	$128.01	$122.78	$124.36	199
Apr 21, 2025 – Apr 25, 2025	$122.24	$130.17	$122.24	$127.71	566
Apr 28, 2025 – May 2, 2025	$127.37	$130.38	$126.44	$128.80	45
May 5, 2025 – May 9, 2025	$130.53	$130.53	$127.86	$128.95	68
May 12, 2025 – May 16, 2025	$127.61	$133.08	$127.57	$129.59	670
May 19, 2025 – May 23, 2025	$128.50	$130.82	$126.63	$126.63	102
May 26, 2025 – May 30, 2025	$127.47	$128.07	$124.70	$125.49	634
Jun 2, 2025 – Jun 6, 2025	$126.39	$128.12	$123.61	$125.49	883
Jun 9, 2025 – Jun 13, 2025	$126.09	$126.09	$122.27	$124.31	336
Jun 16, 2025 – Jun 20, 2025	$124.56	$124.56	$118.46	$119.65	234
Jun 23, 2025 – Jun 27, 2025	$119.55	$126.39	$119.55	$124.80	827
Jun 30, 2025 – Jul 4, 2025	$123.86	$126.34	$123.86	$125.69	27
Jul 7, 2025 – Jul 11, 2025	$126.83	$129.65	$126.14	$129.65	66
Jul 14, 2025 – Jul 18, 2025	$127.42	$127.42	$123.41	$126.78	212
Jul 21, 2025 – Jul 25, 2025	$126.88	$126.88	$122.72	$122.72	253
Jul 28, 2025 – Aug 1, 2025	$124.80	$126.63	$123.27	$124.60	169
Aug 4, 2025 – Aug 8, 2025	$125.49	$127.72	$119.10	$120.94	344
Aug 11, 2025 – Aug 15, 2025	$119.60	$125.39	$119.60	$125.39	927
Aug 18, 2025 – Aug 22, 2025	$127.38	$129.80	$125.54	$125.54	459
Aug 25, 2025 – Aug 29, 2025	$126.04	$126.04	$122.32	$123.36	275
Sep 1, 2025 – Sep 5, 2025	$123.81	$124.92	$122.28	$122.73	437
Sep 8, 2025 – Sep 12, 2025	$123.17	$127.21	$123.07	$126.46	1,008
Sep 15, 2025 – Sep 19, 2025	$127.16	$127.16	$122.93	$124.37	310
Sep 22, 2025 – Sep 26, 2025	$122.93	$129.20	$122.93	$129.20	73
Sep 29, 2025 – Oct 3, 2025	$130.69	$130.79	$127.06	$127.06	719
Oct 6, 2025 – Oct 10, 2025	$127.96	$127.96	$121.78	$121.78	327
Oct 13, 2025 – Oct 17, 2025	$121.03	$123.92	$120.83	$123.92	1,187
Oct 20, 2025 – Oct 24, 2025	$123.62	$128.00	$123.57	$123.57	169
Oct 27, 2025 – Oct 31, 2025	$121.73	$122.08	$118.45	$119.34	1,234
Nov 3, 2025 – Nov 7, 2025	$119.24	$132.38	$119.24	$127.95	3,073
Nov 10, 2025 – Nov 14, 2025	$127.70	$129.55	$127.40	$127.80	436
Nov 17, 2025 – Nov 21, 2025	$128.25	$132.03	$126.66	$132.03	175
Nov 24, 2025 – Nov 28, 2025	$132.83	$133.13	$126.86	$132.23	75
Dec 1, 2025 – Dec 5, 2025	$131.64	$131.89	$125.30	$126.05	140
Dec 8, 2025 – Dec 12, 2025	$124.65	$128.50	$122.85	$127.80	217
Dec 15, 2025 – Dec 19, 2025	$129.55	$133.80	$129.55	$132.35	60
Dec 22, 2025 – Dec 23, 2025	$130.35	$132.70	$130.35	$131.65	108
Dec 29, 2025 – Jan 2, 2026	$128.60	$130.15	$126.85	$128.60	472
Jan 5, 2026 – Jan 9, 2026	$128.95	$132.20	$127.00	$131.55	968
Jan 12, 2026 – Jan 16, 2026	$132.85	$138.40	$132.85	$138.40	407
Jan 19, 2026 – Jan 23, 2026	$136.60	$136.60	$129.85	$129.85	817

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Yum! Brands, Inc. (TGR.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 Yum! Brands, Inc.

YUM! Brands, Inc., together with its subsidiaries, develops, operates, and franchises quick service restaurants worldwide. It operates through four segments: the KFC Division, the Taco Bell Division, the Pizza Hut Division, and the Habit Burger Grill Division. The company operates restaurants under the KFC, Pizza Hut, Taco Bell, and The Habit Burger Grill brands, which specialize in chicken, pizza, made-to-order chargrilled burgers, sandwiches, Mexican-style food categories, and other food products. As of December 31, 2021, it had 26,934 KFC units; 18,381 Pizza Hut units; 7,791 Taco Bell units; and 318 The Habit Burger Grill units in approximately 157 countries and territories. The company was formerly known as TRICON Global Restaurants, Inc. and changed its name to YUM! Brands, Inc. in May 2002. YUM! Brands, Inc. was incorporated in 1997 and is headquartered in Louisville, Kentucky.

CEO: Christopher Lee Turner
Employees: 40K
Beta: 0.60

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