DE · TIMA.DE

ZEAL Network SE

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Consumer Cyclical · Gambling, Resorts & Casinos
Headquarters: Hamburg 20251
Website: zealnetwork.de

Price · as of 2026-09-07

$43.50

Market cap 964.27M

Price history

Weekly OHLC price history for TIMA.DE, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2005 – Jan 7, 2005	$3.61	$3.67	$3.61	$3.65	289,111
Jan 10, 2005 – Jan 14, 2005	$3.64	$3.68	$3.62	$3.67	305,088
Jan 17, 2005 – Jan 21, 2005	$3.70	$3.70	$3.66	$3.69	213,470
Jan 24, 2005 – Jan 28, 2005	$3.68	$3.68	$3.48	$3.48	288,251
Jan 31, 2005 – Feb 4, 2005	$3.44	$3.60	$3.43	$3.52	194,629
Feb 7, 2005 – Feb 11, 2005	$3.56	$3.60	$3.52	$3.56	50,469
Feb 14, 2005 – Feb 18, 2005	$3.59	$3.60	$3.48	$3.48	12,995
Feb 21, 2005 – Feb 25, 2005	$3.53	$3.53	$3.35	$3.45	18,787
Feb 28, 2005 – Mar 4, 2005	$3.43	$3.48	$3.39	$3.42	69,530
Mar 7, 2005 – Mar 11, 2005	$3.42	$3.43	$3.35	$3.35	31,256
Mar 14, 2005 – Mar 18, 2005	$3.35	$3.35	$3.24	$3.24	379,421
Mar 21, 2005 – Mar 25, 2005	$3.28	$3.41	$3.26	$3.41	35,886
Mar 28, 2005 – Apr 1, 2005	$3.41	$3.44	$3.38	$3.40	36,299
Apr 4, 2005 – Apr 8, 2005	$3.40	$3.48	$3.38	$3.42	91,270
Apr 11, 2005 – Apr 15, 2005	$3.48	$3.51	$3.34	$3.37	30,750
Apr 18, 2005 – Apr 22, 2005	$3.11	$3.11	$3.01	$3.07	80,342
Apr 25, 2005 – Apr 29, 2005	$3.10	$3.10	$2.98	$3.01	30,313
May 2, 2005 – May 6, 2005	$3.02	$3.05	$2.99	$3.02	18,696
May 9, 2005 – May 13, 2005	$3.00	$3.05	$2.93	$2.99	27,370
May 16, 2005 – May 20, 2005	$2.99	$3.05	$2.95	$3.05	30,502
May 23, 2005 – May 27, 2005	$3.04	$3.11	$3.01	$3.01	28,656
May 30, 2005 – Jun 3, 2005	$3.03	$3.04	$2.98	$3.01	36,055
Jun 6, 2005 – Jun 10, 2005	$2.98	$3.00	$2.94	$2.95	27,761
Jun 13, 2005 – Jun 17, 2005	$3.03	$3.04	$2.95	$2.97	38,613
Jun 20, 2005 – Jun 24, 2005	$3.02	$3.02	$2.88	$2.89	38,041
Jun 27, 2005 – Jul 1, 2005	$2.88	$2.95	$2.84	$2.95	30,064
Jul 4, 2005 – Jul 8, 2005	$2.95	$2.95	$2.95	$2.95	0
Jul 11, 2005 – Jul 15, 2005	$2.95	$2.95	$2.95	$2.95	0
Jul 18, 2005 – Jul 22, 2005	$2.95	$2.95	$2.95	$2.95	0
Jul 25, 2005 – Jul 29, 2005	$2.95	$2.95	$2.95	$2.95	0
Aug 1, 2005 – Aug 5, 2005	$2.95	$2.95	$2.95	$2.95	0
Aug 8, 2005 – Aug 12, 2005	$2.95	$2.95	$2.95	$2.95	0
Aug 15, 2005 – Aug 19, 2005	$2.95	$2.95	$2.95	$2.95	0
Aug 22, 2005 – Aug 26, 2005	$2.95	$2.95	$2.95	$2.95	0
Aug 29, 2005 – Sep 2, 2005	$2.95	$2.95	$2.95	$2.95	0
Sep 5, 2005 – Sep 9, 2005	$2.95	$2.95	$2.95	$2.95	0
Sep 12, 2005 – Sep 16, 2005	$2.95	$2.95	$2.95	$2.95	0
Sep 19, 2005 – Sep 23, 2005	$2.95	$2.95	$2.95	$2.95	0
Sep 26, 2005 – Sep 30, 2005	$2.95	$2.95	$2.95	$2.95	0
Oct 3, 2005 – Oct 7, 2005	$2.95	$2.95	$2.95	$2.95	0
Oct 10, 2005 – Oct 14, 2005	$2.95	$14.14	$2.95	$12.99	3,447,747
Oct 17, 2005 – Oct 21, 2005	$13.21	$14.09	$13.01	$13.51	344,227
Oct 24, 2005 – Oct 28, 2005	$13.63	$14.16	$13.33	$13.70	141,474
Oct 31, 2005 – Nov 4, 2005	$13.71	$13.74	$13.24	$13.39	135,211
Nov 7, 2005 – Nov 11, 2005	$13.31	$13.76	$13.24	$13.57	57,294
Nov 14, 2005 – Nov 18, 2005	$13.44	$14.38	$13.44	$14.30	68,086
Nov 21, 2005 – Nov 25, 2005	$14.33	$15.32	$13.91	$14.90	110,048
Nov 28, 2005 – Dec 2, 2005	$14.96	$15.00	$14.57	$14.76	58,504
Dec 5, 2005 – Dec 9, 2005	$14.84	$14.84	$14.17	$14.53	42,990
Dec 12, 2005 – Dec 16, 2005	$14.50	$14.80	$13.65	$13.97	49,786
Dec 19, 2005 – Dec 23, 2005	$13.97	$14.03	$12.68	$12.90	46,362
Dec 26, 2005 – Dec 30, 2005	$12.90	$13.64	$12.71	$13.24	32,233
Jan 2, 2006 – Jan 6, 2006	$13.11	$13.91	$13.04	$13.11	19,785
Jan 9, 2006 – Jan 13, 2006	$13.34	$13.40	$12.71	$13.17	113,467
Jan 16, 2006 – Jan 20, 2006	$13.24	$13.97	$12.19	$13.24	83,453
Jan 23, 2006 – Jan 27, 2006	$13.31	$14.00	$13.17	$13.90	68,266
Jan 30, 2006 – Feb 3, 2006	$14.11	$17.54	$13.64	$17.21	188,518
Feb 6, 2006 – Feb 10, 2006	$17.49	$17.54	$17.01	$17.08	21,874
Feb 13, 2006 – Feb 17, 2006	$16.95	$17.55	$15.98	$16.09	95,846
Feb 20, 2006 – Feb 24, 2006	$16.24	$16.55	$16.05	$16.19	17,738
Feb 27, 2006 – Mar 3, 2006	$16.38	$16.62	$15.39	$15.72	54,061
Mar 6, 2006 – Mar 10, 2006	$15.58	$15.80	$14.15	$15.26	29,740
Mar 13, 2006 – Mar 17, 2006	$14.93	$15.72	$14.90	$15.46	23,722
Mar 20, 2006 – Mar 24, 2006	$15.46	$16.73	$15.23	$16.70	46,551
Mar 27, 2006 – Mar 31, 2006	$16.71	$16.81	$15.16	$16.35	103,540
Apr 3, 2006 – Apr 7, 2006	$16.12	$16.81	$15.72	$16.09	54,475
Apr 10, 2006 – Apr 13, 2006	$15.96	$17.01	$15.86	$16.84	144,027
Apr 17, 2006 – Apr 21, 2006	$16.69	$18.37	$16.69	$17.44	41,732
Apr 24, 2006 – Apr 28, 2006	$17.41	$17.95	$16.85	$16.89	43,988
May 1, 2006 – May 5, 2006	$17.22	$18.44	$16.68	$16.91	35,376
May 8, 2006 – May 12, 2006	$17.12	$17.70	$15.95	$15.95	132,525
May 15, 2006 – May 19, 2006	$15.89	$16.14	$15.25	$15.92	54,524
May 22, 2006 – May 26, 2006	$15.66	$15.79	$12.72	$14.93	65,825
May 29, 2006 – Jun 2, 2006	$15.10	$15.23	$13.89	$14.56	20,989
Jun 5, 2006 – Jun 9, 2006	$14.77	$14.79	$13.01	$13.24	36,285
Jun 12, 2006 – Jun 16, 2006	$13.36	$13.36	$12.84	$13.14	51,676
Jun 19, 2006 – Jun 23, 2006	$13.21	$14.50	$13.17	$13.87	44,544
Jun 26, 2006 – Jun 30, 2006	$13.81	$14.30	$13.33	$13.33	15,805
Jul 3, 2006 – Jul 7, 2006	$13.58	$13.59	$12.48	$13.47	40,532
Jul 10, 2006 – Jul 14, 2006	$13.36	$13.36	$12.57	$12.65	57,874
Jul 17, 2006 – Jul 21, 2006	$12.58	$12.58	$11.65	$11.75	11,097
Jul 24, 2006 – Jul 28, 2006	$11.74	$11.92	$11.06	$11.12	34,515
Jul 31, 2006 – Aug 4, 2006	$11.14	$11.18	$9.70	$10.43	32,769
Aug 7, 2006 – Aug 11, 2006	$10.66	$10.66	$8.35	$8.49	327,351
Aug 14, 2006 – Aug 18, 2006	$8.67	$9.54	$8.54	$9.37	317,422
Aug 21, 2006 – Aug 25, 2006	$9.73	$11.34	$9.60	$11.25	184,085
Aug 28, 2006 – Sep 1, 2006	$12.18	$12.78	$10.46	$11.25	203,354
Sep 4, 2006 – Sep 8, 2006	$11.09	$11.09	$9.81	$10.19	117,442
Sep 11, 2006 – Sep 15, 2006	$10.26	$10.33	$9.97	$10.10	92,926
Sep 18, 2006 – Sep 22, 2006	$9.87	$10.53	$9.74	$10.29	114,857
Sep 25, 2006 – Sep 29, 2006	$10.46	$10.46	$9.81	$9.81	37,590
Oct 2, 2006 – Oct 6, 2006	$9.87	$10.16	$8.31	$9.02	802,297
Oct 9, 2006 – Oct 13, 2006	$8.97	$9.48	$8.72	$9.43	520,667
Oct 16, 2006 – Oct 20, 2006	$9.39	$9.40	$6.96	$8.20	445,046
Oct 23, 2006 – Oct 27, 2006	$8.35	$9.85	$7.93	$9.85	338,729
Oct 30, 2006 – Nov 3, 2006	$9.96	$10.46	$9.54	$10.09	184,781
Nov 6, 2006 – Nov 10, 2006	$10.26	$10.34	$9.65	$10.00	151,228
Nov 13, 2006 – Nov 17, 2006	$10.02	$10.02	$9.07	$9.37	189,339
Nov 20, 2006 – Nov 24, 2006	$9.24	$9.60	$8.74	$9.27	169,975
Nov 27, 2006 – Dec 1, 2006	$9.41	$9.55	$8.83	$9.15	68,893
Dec 4, 2006 – Dec 8, 2006	$9.14	$9.42	$9.03	$9.40	34,418
Dec 11, 2006 – Dec 15, 2006	$9.40	$9.40	$7.52	$8.06	611,855
Dec 18, 2006 – Dec 22, 2006	$7.89	$8.28	$7.70	$8.20	168,831
Dec 25, 2006 – Dec 29, 2006	$8.20	$8.52	$8.07	$8.32	22,018
Jan 1, 2007 – Jan 5, 2007	$8.43	$8.56	$7.55	$7.55	123,112
Jan 8, 2007 – Jan 12, 2007	$7.55	$7.67	$6.78	$7.35	114,779
Jan 15, 2007 – Jan 19, 2007	$7.35	$7.48	$7.18	$7.19	42,390
Jan 22, 2007 – Jan 26, 2007	$7.18	$7.50	$7.18	$7.35	55,833
Jan 29, 2007 – Feb 2, 2007	$7.45	$8.60	$7.44	$8.20	103,750
Feb 5, 2007 – Feb 9, 2007	$8.15	$8.70	$8.15	$8.70	163,043
Feb 12, 2007 – Feb 16, 2007	$8.77	$9.15	$8.59	$9.04	360,955
Feb 19, 2007 – Feb 23, 2007	$9.16	$10.27	$8.93	$10.15	242,503
Feb 26, 2007 – Mar 2, 2007	$10.13	$10.74	$9.46	$10.10	337,451
Mar 5, 2007 – Mar 9, 2007	$9.90	$11.17	$9.78	$10.59	493,403
Mar 12, 2007 – Mar 16, 2007	$10.43	$10.63	$9.82	$10.26	150,691
Mar 19, 2007 – Mar 23, 2007	$10.41	$11.49	$10.25	$11.49	215,919
Mar 26, 2007 – Mar 30, 2007	$12.10	$12.39	$11.47	$12.05	332,560
Apr 2, 2007 – Apr 5, 2007	$11.88	$12.52	$11.26	$12.45	139,145
Apr 9, 2007 – Apr 13, 2007	$12.41	$12.81	$12.31	$12.60	148,327
Apr 16, 2007 – Apr 20, 2007	$12.47	$14.86	$12.47	$14.37	430,086
Apr 23, 2007 – Apr 27, 2007	$14.58	$14.58	$13.90	$14.09	83,337
Apr 30, 2007 – May 4, 2007	$13.91	$14.23	$13.70	$13.97	38,617
May 7, 2007 – May 11, 2007	$13.77	$14.02	$13.14	$13.43	130,218
May 14, 2007 – May 18, 2007	$13.23	$13.58	$13.06	$13.37	217,411
May 21, 2007 – May 25, 2007	$13.25	$13.50	$13.04	$13.23	90,114
May 28, 2007 – Jun 1, 2007	$13.30	$13.40	$13.05	$13.37	66,585
Jun 4, 2007 – Jun 8, 2007	$13.25	$13.36	$12.52	$13.10	49,135
Jun 11, 2007 – Jun 15, 2007	$13.01	$13.95	$13.01	$13.44	87,551
Jun 18, 2007 – Jun 22, 2007	$13.44	$13.56	$12.20	$12.86	176,051
Jun 25, 2007 – Jun 29, 2007	$12.77	$12.77	$11.65	$11.90	159,142
Jul 2, 2007 – Jul 6, 2007	$11.80	$11.92	$11.38	$11.75	310,929
Jul 9, 2007 – Jul 13, 2007	$11.60	$11.60	$10.77	$11.19	262,738
Jul 16, 2007 – Jul 20, 2007	$11.18	$11.25	$10.99	$11.22	64,201
Jul 23, 2007 – Jul 27, 2007	$11.13	$11.25	$10.37	$11.06	104,072
Jul 30, 2007 – Aug 3, 2007	$10.96	$10.96	$10.33	$10.49	101,218
Aug 6, 2007 – Aug 10, 2007	$10.40	$10.46	$9.48	$9.56	178,120
Aug 13, 2007 – Aug 17, 2007	$9.62	$9.74	$8.84	$8.94	112,266
Aug 20, 2007 – Aug 24, 2007	$9.01	$9.01	$8.38	$8.80	86,605
Aug 27, 2007 – Aug 31, 2007	$8.84	$9.35	$8.46	$9.32	78,905
Sep 3, 2007 – Sep 7, 2007	$9.24	$9.36	$8.65	$8.81	98,417
Sep 10, 2007 – Sep 14, 2007	$8.89	$8.97	$8.67	$8.88	57,465
Sep 17, 2007 – Sep 21, 2007	$8.82	$8.90	$8.39	$8.62	60,133
Sep 24, 2007 – Sep 28, 2007	$8.61	$8.76	$8.59	$8.61	14,291
Oct 1, 2007 – Oct 5, 2007	$8.53	$9.40	$8.53	$9.02	76,601
Oct 8, 2007 – Oct 12, 2007	$9.13	$9.64	$8.87	$9.55	57,948
Oct 15, 2007 – Oct 19, 2007	$9.68	$10.29	$9.50	$10.19	68,595
Oct 22, 2007 – Oct 26, 2007	$10.06	$13.04	$10.06	$12.11	255,867
Oct 29, 2007 – Nov 2, 2007	$12.21	$12.34	$11.06	$11.88	187,868
Nov 5, 2007 – Nov 9, 2007	$11.83	$11.92	$11.52	$11.85	70,995
Nov 12, 2007 – Nov 16, 2007	$11.56	$11.92	$11.27	$11.55	56,165
Nov 19, 2007 – Nov 23, 2007	$11.45	$11.48	$10.24	$10.49	76,816
Nov 26, 2007 – Nov 30, 2007	$10.43	$10.56	$9.40	$9.88	110,311
Dec 3, 2007 – Dec 7, 2007	$9.93	$9.99	$9.27	$9.92	107,529
Dec 10, 2007 – Dec 14, 2007	$10.06	$11.20	$9.67	$9.86	89,708
Dec 17, 2007 – Dec 21, 2007	$9.79	$9.83	$8.27	$8.74	144,403
Dec 24, 2007 – Dec 28, 2007	$8.87	$9.79	$8.74	$9.52	31,247
Dec 31, 2007 – Jan 4, 2008	$9.71	$10.26	$9.12	$9.42	28,887
Jan 7, 2008 – Jan 11, 2008	$9.41	$9.83	$8.36	$9.02	50,850
Jan 14, 2008 – Jan 18, 2008	$8.79	$9.51	$8.78	$9.00	47,737
Jan 21, 2008 – Jan 25, 2008	$9.14	$9.14	$8.01	$8.15	159,924
Jan 28, 2008 – Feb 1, 2008	$8.08	$8.71	$7.78	$8.58	226,016
Feb 4, 2008 – Feb 8, 2008	$8.64	$8.91	$8.39	$8.74	42,206
Feb 11, 2008 – Feb 15, 2008	$8.74	$9.09	$8.31	$8.77	45,239
Feb 18, 2008 – Feb 22, 2008	$8.74	$9.77	$8.61	$9.27	96,317
Feb 25, 2008 – Feb 29, 2008	$9.28	$9.28	$8.90	$9.07	27,260
Mar 3, 2008 – Mar 7, 2008	$8.67	$8.93	$8.67	$8.82	15,364
Mar 10, 2008 – Mar 14, 2008	$8.82	$9.22	$8.70	$9.22	19,690
Mar 17, 2008 – Mar 20, 2008	$9.24	$9.24	$8.67	$8.75	29,981
Mar 24, 2008 – Mar 28, 2008	$8.67	$9.26	$8.50	$9.22	41,295
Mar 31, 2008 – Apr 4, 2008	$9.05	$9.24	$8.75	$9.14	67,799
Apr 7, 2008 – Apr 11, 2008	$9.23	$9.94	$9.23	$9.93	43,725
Apr 14, 2008 – Apr 18, 2008	$9.93	$10.15	$9.60	$10.03	68,616
Apr 21, 2008 – Apr 25, 2008	$9.90	$11.57	$9.90	$10.92	235,815
Apr 28, 2008 – May 2, 2008	$10.91	$11.06	$10.46	$10.67	41,289
May 5, 2008 – May 9, 2008	$10.67	$11.14	$10.24	$10.80	46,777
May 12, 2008 – May 16, 2008	$10.93	$10.93	$10.58	$10.84	13,241
May 19, 2008 – May 23, 2008	$10.89	$10.93	$10.56	$10.66	25,020
May 26, 2008 – May 30, 2008	$10.66	$10.89	$10.33	$10.53	9,930
Jun 2, 2008 – Jun 6, 2008	$10.37	$10.69	$10.09	$10.69	11,982
Jun 9, 2008 – Jun 13, 2008	$10.69	$10.79	$10.40	$10.71	15,284
Jun 16, 2008 – Jun 20, 2008	$10.75	$10.75	$10.49	$10.70	8,698
Jun 23, 2008 – Jun 27, 2008	$10.59	$10.74	$10.22	$10.74	16,335
Jun 30, 2008 – Jul 4, 2008	$10.60	$10.60	$10.26	$10.49	18,470
Jul 7, 2008 – Jul 11, 2008	$10.59	$10.60	$10.20	$10.43	15,581
Jul 14, 2008 – Jul 18, 2008	$10.17	$10.53	$10.16	$10.24	5,632
Jul 21, 2008 – Jul 25, 2008	$10.13	$10.50	$9.80	$9.80	17,110
Jul 28, 2008 – Aug 1, 2008	$9.93	$9.99	$9.27	$9.86	22,877
Aug 4, 2008 – Aug 8, 2008	$9.60	$9.91	$9.51	$9.60	11,364
Aug 11, 2008 – Aug 15, 2008	$9.53	$9.86	$8.98	$9.24	18,542
Aug 18, 2008 – Aug 22, 2008	$9.28	$9.43	$9.03	$9.27	14,173
Aug 25, 2008 – Aug 29, 2008	$9.33	$9.33	$8.87	$9.20	7,301
Sep 1, 2008 – Sep 5, 2008	$9.60	$9.60	$8.94	$8.94	3,889
Sep 8, 2008 – Sep 12, 2008	$9.01	$9.14	$8.67	$8.84	7,206
Sep 15, 2008 – Sep 19, 2008	$8.77	$9.17	$8.28	$8.73	23,404
Sep 22, 2008 – Sep 26, 2008	$8.43	$9.54	$8.27	$9.53	91,087
Sep 29, 2008 – Oct 3, 2008	$9.43	$9.72	$8.41	$9.00	10,541
Oct 6, 2008 – Oct 10, 2008	$8.21	$8.97	$6.62	$7.26	9,551
Oct 13, 2008 – Oct 17, 2008	$7.28	$7.61	$6.36	$6.62	13,601
Oct 20, 2008 – Oct 24, 2008	$6.62	$6.95	$5.80	$6.16	135,070
Oct 27, 2008 – Oct 31, 2008	$5.70	$6.46	$5.46	$5.99	35,739
Nov 3, 2008 – Nov 7, 2008	$6.09	$6.09	$5.29	$5.33	84,652
Nov 10, 2008 – Nov 14, 2008	$5.61	$5.63	$4.30	$4.97	37,846
Nov 17, 2008 – Nov 21, 2008	$5.16	$5.43	$5.03	$5.30	14,896
Nov 24, 2008 – Nov 28, 2008	$5.16	$5.27	$5.03	$5.06	7,240
Dec 1, 2008 – Dec 5, 2008	$4.63	$4.95	$4.63	$4.77	13,704
Dec 8, 2008 – Dec 12, 2008	$4.77	$4.80	$4.44	$4.44	16,855
Dec 15, 2008 – Dec 19, 2008	$4.43	$4.43	$3.84	$3.87	47,615
Dec 22, 2008 – Dec 23, 2008	$3.87	$3.89	$3.57	$3.75	8,841
Dec 29, 2008 – Jan 2, 2009	$3.81	$4.24	$3.75	$4.01	42,591
Jan 5, 2009 – Jan 9, 2009	$4.01	$4.55	$3.78	$4.45	917,058
Jan 12, 2009 – Jan 16, 2009	$4.49	$5.43	$4.34	$5.43	514,823
Jan 19, 2009 – Jan 23, 2009	$5.46	$5.54	$4.70	$4.93	323,140
Jan 26, 2009 – Jan 30, 2009	$5.23	$5.23	$4.79	$5.13	156,678
Feb 2, 2009 – Feb 6, 2009	$5.07	$5.23	$4.84	$4.98	280,564
Feb 9, 2009 – Feb 13, 2009	$5.08	$5.83	$4.90	$5.53	149,767
Feb 16, 2009 – Feb 20, 2009	$5.62	$5.76	$5.06	$5.61	107,117
Feb 23, 2009 – Feb 27, 2009	$5.49	$6.62	$5.49	$6.61	171,452
Mar 2, 2009 – Mar 6, 2009	$6.49	$6.56	$5.04	$5.36	179,058
Mar 9, 2009 – Mar 13, 2009	$5.43	$6.29	$5.43	$6.08	59,790
Mar 16, 2009 – Mar 20, 2009	$6.00	$6.75	$5.97	$6.60	57,057
Mar 23, 2009 – Mar 27, 2009	$6.75	$6.78	$5.89	$6.28	151,090
Mar 30, 2009 – Apr 3, 2009	$6.17	$7.11	$6.17	$6.95	79,461
Apr 6, 2009 – Apr 9, 2009	$6.62	$7.08	$6.46	$6.82	53,623
Apr 13, 2009 – Apr 17, 2009	$7.01	$7.58	$7.01	$7.41	66,606
Apr 20, 2009 – Apr 24, 2009	$7.28	$7.55	$7.07	$7.38	35,917
Apr 27, 2009 – Apr 30, 2009	$7.39	$7.39	$6.49	$7.08	68,922
May 4, 2009 – May 8, 2009	$7.15	$7.48	$6.56	$7.41	117,078
May 11, 2009 – May 15, 2009	$7.35	$8.27	$7.32	$8.20	152,574
May 18, 2009 – May 22, 2009	$8.21	$8.51	$8.03	$8.34	81,648
May 25, 2009 – May 29, 2009	$8.48	$10.37	$8.41	$10.26	371,062
Jun 1, 2009 – Jun 5, 2009	$10.42	$10.52	$9.93	$10.32	191,015
Jun 8, 2009 – Jun 12, 2009	$10.17	$10.43	$9.93	$10.13	117,166
Jun 15, 2009 – Jun 19, 2009	$10.19	$10.19	$9.41	$9.86	139,604
Jun 22, 2009 – Jun 26, 2009	$9.85	$11.42	$9.64	$11.25	116,999
Jun 29, 2009 – Jul 3, 2009	$11.15	$11.26	$10.03	$10.16	54,288
Jul 6, 2009 – Jul 10, 2009	$10.19	$10.73	$9.93	$10.54	34,877
Jul 13, 2009 – Jul 17, 2009	$10.38	$12.23	$10.26	$11.92	50,888
Jul 20, 2009 – Jul 24, 2009	$12.24	$12.58	$11.18	$12.24	77,856
Jul 27, 2009 – Jul 31, 2009	$12.25	$13.51	$11.85	$13.24	159,107
Aug 3, 2009 – Aug 7, 2009	$13.21	$14.88	$12.81	$13.63	251,978
Aug 10, 2009 – Aug 14, 2009	$13.83	$14.43	$13.11	$14.23	111,232
Aug 17, 2009 – Aug 21, 2009	$14.23	$16.55	$13.37	$16.42	212,613
Aug 24, 2009 – Aug 28, 2009	$16.55	$17.82	$15.76	$16.31	258,250
Aug 31, 2009 – Sep 4, 2009	$16.54	$16.76	$15.35	$15.99	110,651
Sep 7, 2009 – Sep 11, 2009	$16.02	$18.54	$15.75	$16.90	313,352
Sep 14, 2009 – Sep 18, 2009	$16.75	$17.67	$16.23	$17.27	104,475
Sep 21, 2009 – Sep 25, 2009	$17.08	$17.43	$14.14	$15.49	344,109
Sep 28, 2009 – Oct 2, 2009	$15.63	$18.20	$15.61	$17.87	176,468
Oct 5, 2009 – Oct 9, 2009	$17.87	$18.07	$17.21	$17.94	86,924
Oct 12, 2009 – Oct 16, 2009	$18.04	$19.20	$17.57	$18.86	151,269
Oct 19, 2009 – Oct 23, 2009	$19.00	$20.02	$18.01	$18.89	123,399
Oct 26, 2009 – Oct 30, 2009	$18.86	$19.70	$16.32	$18.34	127,315
Nov 2, 2009 – Nov 6, 2009	$18.67	$21.11	$18.67	$20.83	322,966
Nov 9, 2009 – Nov 13, 2009	$21.15	$21.41	$18.94	$19.64	108,618
Nov 16, 2009 – Nov 20, 2009	$19.86	$20.11	$18.22	$19.38	130,567
Nov 23, 2009 – Nov 27, 2009	$19.56	$19.67	$17.25	$19.07	167,806
Nov 30, 2009 – Dec 4, 2009	$18.87	$19.86	$17.88	$18.21	148,486
Dec 7, 2009 – Dec 11, 2009	$18.64	$19.93	$18.17	$19.40	187,868
Dec 14, 2009 – Dec 18, 2009	$19.72	$20.53	$19.24	$20.19	110,266
Dec 21, 2009 – Dec 23, 2009	$20.13	$20.14	$18.28	$18.97	39,201
Dec 28, 2009 – Dec 30, 2009	$19.19	$19.20	$18.44	$19.20	58,229
Jan 4, 2010 – Jan 8, 2010	$18.77	$18.93	$17.29	$18.52	175,005
Jan 11, 2010 – Jan 15, 2010	$18.33	$18.67	$17.54	$17.85	122,422
Jan 18, 2010 – Jan 22, 2010	$17.87	$17.87	$15.84	$16.72	238,552
Jan 25, 2010 – Jan 29, 2010	$16.45	$18.34	$14.83	$18.20	330,831
Feb 1, 2010 – Feb 5, 2010	$17.89	$18.54	$16.81	$17.15	113,170
Feb 8, 2010 – Feb 12, 2010	$17.13	$17.15	$16.55	$16.75	44,973
Feb 15, 2010 – Feb 19, 2010	$16.88	$18.51	$16.65	$17.74	122,056
Feb 22, 2010 – Feb 26, 2010	$17.73	$17.73	$16.55	$17.21	59,508
Mar 1, 2010 – Mar 5, 2010	$16.88	$18.04	$16.70	$17.97	77,770
Mar 8, 2010 – Mar 12, 2010	$18.04	$18.57	$16.98	$18.07	134,961
Mar 15, 2010 – Mar 19, 2010	$18.21	$20.30	$18.21	$19.66	204,447
Mar 22, 2010 – Mar 26, 2010	$19.57	$19.86	$19.01	$19.80	54,580
Mar 29, 2010 – Apr 1, 2010	$19.40	$20.12	$17.88	$19.24	204,476
Apr 5, 2010 – Apr 9, 2010	$19.20	$19.46	$17.95	$18.36	87,837
Apr 12, 2010 – Apr 16, 2010	$18.24	$18.77	$17.91	$18.44	119,429
Apr 19, 2010 – Apr 23, 2010	$18.51	$19.06	$17.71	$18.67	75,173
Apr 26, 2010 – Apr 30, 2010	$18.60	$19.20	$17.61	$19.20	113,991
May 3, 2010 – May 7, 2010	$19.06	$19.31	$16.56	$16.95	141,686
May 10, 2010 – May 14, 2010	$17.26	$18.13	$17.02	$17.19	79,935
May 17, 2010 – May 21, 2010	$17.14	$17.21	$14.67	$15.23	261,441
May 24, 2010 – May 28, 2010	$15.19	$16.41	$13.91	$15.69	138,931
May 31, 2010 – Jun 4, 2010	$15.74	$16.65	$15.23	$15.65	92,554
Jun 7, 2010 – Jun 11, 2010	$15.45	$15.45	$14.12	$14.96	135,394
Jun 14, 2010 – Jun 18, 2010	$14.78	$15.65	$14.78	$15.50	80,022
Jun 21, 2010 – Jun 25, 2010	$15.69	$15.69	$14.90	$15.21	42,667
Jun 28, 2010 – Jul 2, 2010	$15.22	$15.22	$13.10	$13.94	212,228
Jul 5, 2010 – Jul 9, 2010	$13.94	$14.37	$12.99	$13.50	110,882
Jul 12, 2010 – Jul 16, 2010	$13.55	$13.79	$13.07	$13.24	155,620
Jul 19, 2010 – Jul 23, 2010	$13.25	$15.79	$13.25	$15.23	116,246
Jul 26, 2010 – Jul 30, 2010	$15.22	$15.89	$15.06	$15.62	122,350
Aug 2, 2010 – Aug 6, 2010	$15.51	$16.14	$14.57	$15.29	129,408
Aug 9, 2010 – Aug 13, 2010	$15.57	$15.57	$14.56	$14.66	85,843
Aug 16, 2010 – Aug 20, 2010	$14.77	$15.12	$14.69	$14.94	58,000
Aug 23, 2010 – Aug 27, 2010	$15.16	$15.71	$14.73	$14.88	82,732
Aug 30, 2010 – Sep 3, 2010	$14.83	$15.63	$14.83	$15.62	67,142
Sep 6, 2010 – Sep 10, 2010	$15.70	$18.56	$15.43	$17.68	510,549
Sep 13, 2010 – Sep 17, 2010	$17.77	$17.87	$16.69	$17.66	106,235
Sep 20, 2010 – Sep 24, 2010	$17.68	$17.68	$16.88	$17.28	39,847
Sep 27, 2010 – Oct 1, 2010	$17.68	$18.26	$17.05	$17.64	188,073
Oct 4, 2010 – Oct 8, 2010	$17.86	$18.54	$17.35	$18.21	111,031
Oct 11, 2010 – Oct 15, 2010	$18.22	$18.22	$16.93	$18.04	90,463
Oct 18, 2010 – Oct 22, 2010	$17.87	$19.15	$17.50	$19.03	159,770
Oct 25, 2010 – Oct 29, 2010	$19.07	$19.49	$17.90	$19.15	123,055
Nov 1, 2010 – Nov 5, 2010	$19.19	$19.19	$17.88	$18.14	101,306
Nov 8, 2010 – Nov 12, 2010	$18.14	$19.33	$18.08	$19.07	82,703
Nov 15, 2010 – Nov 19, 2010	$19.12	$19.20	$18.33	$18.91	54,845
Nov 22, 2010 – Nov 26, 2010	$18.75	$19.01	$17.68	$18.47	80,679
Nov 29, 2010 – Dec 3, 2010	$18.57	$18.57	$17.26	$17.48	92,935
Dec 6, 2010 – Dec 10, 2010	$17.38	$17.68	$16.43	$17.61	82,779
Dec 13, 2010 – Dec 17, 2010	$17.68	$18.17	$17.17	$17.71	54,986
Dec 20, 2010 – Dec 23, 2010	$18.16	$18.37	$17.76	$18.37	49,502
Dec 27, 2010 – Dec 30, 2010	$18.33	$18.94	$18.07	$18.93	25,869
Jan 3, 2011 – Jan 7, 2011	$19.20	$19.33	$18.35	$19.07	42,529
Jan 10, 2011 – Jan 14, 2011	$18.94	$20.48	$18.94	$19.98	142,535
Jan 17, 2011 – Jan 21, 2011	$19.88	$20.82	$19.09	$20.72	209,885
Jan 24, 2011 – Jan 28, 2011	$20.98	$22.01	$20.52	$21.07	141,756
Jan 31, 2011 – Feb 4, 2011	$20.67	$21.51	$19.92	$19.99	100,794
Feb 7, 2011 – Feb 11, 2011	$19.99	$20.12	$19.73	$19.83	101,854
Feb 14, 2011 – Feb 18, 2011	$19.86	$19.93	$19.21	$19.83	72,263
Feb 21, 2011 – Feb 25, 2011	$19.82	$19.82	$18.40	$19.29	90,673
Feb 28, 2011 – Mar 4, 2011	$19.39	$20.32	$18.77	$18.91	112,106
Mar 7, 2011 – Mar 11, 2011	$19.10	$19.80	$18.41	$19.43	124,430
Mar 14, 2011 – Mar 18, 2011	$19.20	$19.34	$16.65	$18.62	143,181
Mar 21, 2011 – Mar 25, 2011	$18.87	$20.04	$18.87	$19.66	74,173
Mar 28, 2011 – Apr 1, 2011	$19.78	$20.20	$19.63	$20.13	73,930
Apr 4, 2011 – Apr 8, 2011	$20.33	$21.84	$20.25	$20.65	224,694
Apr 11, 2011 – Apr 15, 2011	$20.53	$21.75	$19.77	$21.19	132,382
Apr 18, 2011 – Apr 21, 2011	$21.51	$21.77	$20.12	$21.52	70,542
Apr 25, 2011 – Apr 29, 2011	$21.58	$21.58	$20.80	$21.46	18,783
May 2, 2011 – May 6, 2011	$21.52	$22.57	$21.08	$21.32	67,715
May 9, 2011 – May 13, 2011	$20.86	$21.38	$19.86	$20.59	69,227
May 16, 2011 – May 20, 2011	$20.72	$21.85	$20.58	$21.65	120,236
May 23, 2011 – May 27, 2011	$21.55	$22.93	$21.33	$22.51	121,493
May 30, 2011 – Jun 3, 2011	$22.59	$22.59	$20.62	$21.09	57,641
Jun 6, 2011 – Jun 10, 2011	$21.06	$21.84	$20.82	$21.20	40,174
Jun 13, 2011 – Jun 17, 2011	$21.25	$21.63	$20.52	$20.75	40,642
Jun 20, 2011 – Jun 24, 2011	$20.69	$22.51	$20.18	$21.52	113,514
Jun 27, 2011 – Jul 1, 2011	$21.85	$23.39	$21.26	$22.97	257,479
Jul 4, 2011 – Jul 8, 2011	$22.84	$23.84	$22.31	$23.38	93,387
Jul 11, 2011 – Jul 15, 2011	$23.28	$23.50	$20.79	$21.85	78,469
Jul 18, 2011 – Jul 22, 2011	$21.85	$21.92	$20.60	$21.59	47,159
Jul 25, 2011 – Jul 29, 2011	$21.78	$22.41	$21.69	$22.32	48,603
Aug 1, 2011 – Aug 5, 2011	$22.50	$22.50	$18.21	$19.53	137,747
Aug 8, 2011 – Aug 12, 2011	$19.20	$20.19	$17.71	$19.97	178,603
Aug 15, 2011 – Aug 19, 2011	$20.48	$21.52	$18.28	$19.97	147,030
Aug 22, 2011 – Aug 26, 2011	$19.86	$21.18	$19.53	$20.32	93,980
Aug 29, 2011 – Sep 2, 2011	$20.32	$22.25	$20.32	$22.01	122,305
Sep 5, 2011 – Sep 9, 2011	$21.29	$22.73	$20.59	$21.07	69,578
Sep 12, 2011 – Sep 16, 2011	$20.83	$22.44	$20.18	$22.38	180,932
Sep 19, 2011 – Sep 23, 2011	$21.84	$22.43	$20.46	$21.42	59,776
Sep 26, 2011 – Sep 30, 2011	$20.85	$22.08	$19.71	$21.77	172,987
Oct 3, 2011 – Oct 7, 2011	$20.53	$20.85	$19.70	$20.82	60,339
Oct 10, 2011 – Oct 14, 2011	$20.86	$21.66	$20.52	$21.18	44,820
Oct 17, 2011 – Oct 21, 2011	$21.26	$21.85	$20.69	$21.85	47,586
Oct 24, 2011 – Oct 28, 2011	$21.92	$23.07	$21.82	$22.34	118,466
Oct 31, 2011 – Nov 4, 2011	$22.14	$22.54	$20.25	$20.85	85,902
Nov 7, 2011 – Nov 11, 2011	$20.65	$21.45	$19.79	$20.56	175,888
Nov 14, 2011 – Nov 18, 2011	$20.92	$21.26	$20.19	$20.43	34,472
Nov 21, 2011 – Nov 25, 2011	$20.33	$21.30	$19.83	$20.34	80,906
Nov 28, 2011 – Dec 2, 2011	$20.53	$21.11	$20.20	$20.97	44,687
Dec 5, 2011 – Dec 9, 2011	$21.02	$21.12	$20.22	$20.35	77,717
Dec 12, 2011 – Dec 16, 2011	$20.52	$21.40	$19.63	$19.63	131,915
Dec 19, 2011 – Dec 23, 2011	$19.76	$21.19	$19.70	$21.18	47,108
Dec 26, 2011 – Dec 30, 2011	$21.35	$21.85	$20.94	$21.85	7,595
Jan 2, 2012 – Jan 6, 2012	$21.72	$21.99	$20.35	$20.79	33,104
Jan 9, 2012 – Jan 13, 2012	$20.78	$21.38	$20.32	$20.32	50,965
Jan 16, 2012 – Jan 20, 2012	$20.36	$21.78	$19.73	$20.19	38,202
Jan 23, 2012 – Jan 27, 2012	$20.26	$21.38	$20.26	$21.19	36,904
Jan 30, 2012 – Feb 3, 2012	$21.17	$22.95	$20.86	$22.67	151,125
Feb 6, 2012 – Feb 10, 2012	$22.67	$22.67	$21.91	$22.04	20,951
Feb 13, 2012 – Feb 17, 2012	$22.18	$22.64	$21.94	$22.51	30,256
Feb 20, 2012 – Feb 24, 2012	$22.67	$25.09	$22.62	$24.46	243,553
Feb 27, 2012 – Mar 2, 2012	$24.46	$25.41	$24.05	$25.15	69,006
Mar 5, 2012 – Mar 9, 2012	$25.03	$25.16	$22.64	$24.23	101,004
Mar 12, 2012 – Mar 16, 2012	$24.51	$25.29	$24.46	$24.85	109,741
Mar 19, 2012 – Mar 23, 2012	$24.95	$26.31	$24.67	$26.00	95,850
Mar 26, 2012 – Mar 30, 2012	$26.47	$26.98	$25.49	$25.94	81,402
Apr 2, 2012 – Apr 5, 2012	$25.82	$26.13	$25.56	$25.82	42,942
Apr 9, 2012 – Apr 13, 2012	$25.62	$25.69	$25.03	$25.49	60,417
Apr 16, 2012 – Apr 20, 2012	$25.30	$27.12	$25.23	$26.55	114,136
Apr 23, 2012 – Apr 27, 2012	$28.13	$29.36	$27.02	$28.20	203,670
Apr 30, 2012 – May 4, 2012	$28.00	$29.58	$28.00	$29.13	63,083
May 7, 2012 – May 11, 2012	$28.93	$30.38	$28.66	$29.56	53,756
May 14, 2012 – May 18, 2012	$30.03	$30.12	$27.08	$27.55	72,407
May 21, 2012 – May 25, 2012	$27.41	$28.96	$27.34	$28.28	31,808
May 28, 2012 – Jun 1, 2012	$28.23	$29.13	$28.13	$28.20	33,598
Jun 4, 2012 – Jun 8, 2012	$28.07	$28.70	$25.55	$28.47	99,690
Jun 11, 2012 – Jun 15, 2012	$28.72	$28.72	$25.49	$25.82	56,726
Jun 18, 2012 – Jun 22, 2012	$25.93	$29.08	$25.70	$28.47	107,152
Jun 25, 2012 – Jun 29, 2012	$26.32	$27.15	$25.53	$26.21	45,738
Jul 2, 2012 – Jul 6, 2012	$26.64	$26.64	$24.33	$24.83	78,512
Jul 9, 2012 – Jul 13, 2012	$24.69	$25.79	$23.83	$24.49	85,696
Jul 16, 2012 – Jul 20, 2012	$24.61	$25.57	$23.40	$23.50	34,856
Jul 23, 2012 – Jul 27, 2012	$23.17	$23.64	$22.58	$22.84	55,905
Jul 30, 2012 – Aug 3, 2012	$22.92	$23.96	$22.65	$23.24	46,421
Aug 6, 2012 – Aug 10, 2012	$23.40	$24.95	$22.84	$23.96	84,797
Aug 13, 2012 – Aug 17, 2012	$24.06	$24.71	$23.31	$23.37	77,044
Aug 20, 2012 – Aug 24, 2012	$23.68	$24.02	$23.14	$23.79	33,612
Aug 27, 2012 – Aug 31, 2012	$24.16	$25.11	$23.75	$24.83	39,049
Sep 3, 2012 – Sep 7, 2012	$24.82	$24.82	$23.01	$23.14	79,075
Sep 10, 2012 – Sep 14, 2012	$23.32	$24.46	$23.00	$23.53	60,101
Sep 17, 2012 – Sep 21, 2012	$23.83	$24.26	$23.37	$23.52	55,842
Sep 24, 2012 – Sep 28, 2012	$23.68	$23.90	$23.21	$23.77	40,112
Oct 1, 2012 – Oct 5, 2012	$23.75	$25.03	$23.60	$24.83	84,426
Oct 8, 2012 – Oct 12, 2012	$24.83	$25.02	$23.92	$24.38	28,867
Oct 15, 2012 – Oct 19, 2012	$24.36	$26.30	$24.16	$26.00	32,127
Oct 22, 2012 – Oct 26, 2012	$26.02	$26.48	$23.91	$24.17	47,316
Oct 29, 2012 – Nov 2, 2012	$24.38	$25.42	$24.16	$24.67	16,521
Nov 5, 2012 – Nov 9, 2012	$24.69	$26.65	$24.69	$25.59	52,187
Nov 12, 2012 – Nov 16, 2012	$25.50	$25.59	$23.83	$23.84	45,456
Nov 19, 2012 – Nov 23, 2012	$23.94	$25.28	$23.94	$24.69	25,647
Nov 26, 2012 – Nov 30, 2012	$25.01	$25.01	$24.17	$24.45	25,619
Dec 3, 2012 – Dec 7, 2012	$24.46	$25.32	$24.36	$24.56	31,137
Dec 10, 2012 – Dec 14, 2012	$24.66	$26.00	$24.51	$25.57	27,623
Dec 17, 2012 – Dec 21, 2012	$25.68	$25.86	$25.27	$25.69	29,420
Dec 24, 2012 – Dec 28, 2012	$25.81	$25.81	$24.86	$24.89	15,965
Dec 31, 2012 – Jan 4, 2013	$24.86	$25.48	$24.50	$25.06	14,462
Jan 7, 2013 – Jan 11, 2013	$24.91	$26.62	$23.69	$26.41	46,446
Jan 14, 2013 – Jan 18, 2013	$26.81	$28.73	$26.69	$28.41	71,609
Jan 21, 2013 – Jan 25, 2013	$28.46	$30.85	$28.39	$30.19	88,042
Jan 28, 2013 – Feb 1, 2013	$30.46	$30.71	$28.97	$30.35	61,333
Feb 4, 2013 – Feb 8, 2013	$30.39	$30.46	$29.79	$29.98	49,178
Feb 11, 2013 – Feb 15, 2013	$30.13	$30.58	$29.26	$30.25	39,872
Feb 18, 2013 – Feb 22, 2013	$30.45	$30.55	$29.56	$30.12	46,287
Feb 25, 2013 – Mar 1, 2013	$30.32	$30.34	$28.60	$28.60	55,751
Mar 4, 2013 – Mar 8, 2013	$28.49	$30.07	$28.08	$28.77	104,178
Mar 11, 2013 – Mar 15, 2013	$28.73	$30.38	$28.08	$29.72	53,005
Mar 18, 2013 – Mar 22, 2013	$29.40	$29.85	$26.43	$27.97	135,977
Mar 25, 2013 – Mar 28, 2013	$28.54	$28.80	$27.14	$27.48	63,543
Apr 1, 2013 – Apr 5, 2013	$28.13	$28.70	$26.99	$27.35	33,026
Apr 8, 2013 – Apr 12, 2013	$27.37	$27.51	$25.92	$25.92	76,679
Apr 15, 2013 – Apr 19, 2013	$26.05	$29.70	$24.86	$29.14	214,159
Apr 22, 2013 – Apr 26, 2013	$29.65	$29.79	$28.46	$29.16	95,293
Apr 29, 2013 – May 3, 2013	$29.12	$30.21	$28.83	$29.96	24,247
May 6, 2013 – May 10, 2013	$29.90	$30.42	$28.76	$28.88	66,354
May 13, 2013 – May 17, 2013	$28.90	$29.79	$28.55	$29.29	71,118
May 20, 2013 – May 24, 2013	$29.67	$30.38	$29.40	$30.29	43,711
May 27, 2013 – May 31, 2013	$30.39	$31.94	$30.39	$31.24	53,002
Jun 3, 2013 – Jun 7, 2013	$31.25	$31.79	$29.57	$29.60	64,890
Jun 10, 2013 – Jun 14, 2013	$29.81	$30.77	$28.95	$29.45	40,117
Jun 17, 2013 – Jun 21, 2013	$29.60	$30.84	$28.96	$29.18	44,897
Jun 24, 2013 – Jun 28, 2013	$29.18	$29.84	$28.34	$29.28	39,663
Jul 1, 2013 – Jul 5, 2013	$29.13	$29.54	$28.44	$28.94	44,706
Jul 8, 2013 – Jul 12, 2013	$28.98	$30.33	$28.53	$29.40	31,699
Jul 15, 2013 – Jul 19, 2013	$29.40	$29.40	$28.69	$29.10	40,633
Jul 22, 2013 – Jul 26, 2013	$29.13	$29.35	$28.63	$28.84	44,354
Jul 29, 2013 – Aug 2, 2013	$28.83	$29.00	$27.95	$28.35	33,457
Aug 5, 2013 – Aug 9, 2013	$28.27	$30.35	$27.99	$30.11	99,357
Aug 12, 2013 – Aug 16, 2013	$30.45	$32.13	$30.12	$31.94	107,620
Aug 19, 2013 – Aug 23, 2013	$32.01	$34.43	$31.94	$33.10	126,775
Aug 26, 2013 – Aug 30, 2013	$33.27	$34.06	$31.25	$33.05	99,967
Sep 2, 2013 – Sep 6, 2013	$33.10	$33.10	$31.04	$32.60	40,966
Sep 9, 2013 – Sep 13, 2013	$32.55	$33.55	$32.15	$32.88	70,188
Sep 16, 2013 – Sep 20, 2013	$33.19	$34.07	$32.57	$33.76	53,480
Sep 23, 2013 – Sep 27, 2013	$33.76	$33.76	$30.97	$31.95	73,246
Sep 30, 2013 – Oct 4, 2013	$31.95	$32.43	$31.67	$31.76	34,031
Oct 7, 2013 – Oct 11, 2013	$31.78	$31.91	$30.90	$31.11	122,711
Oct 14, 2013 – Oct 18, 2013	$31.12	$32.11	$30.89	$31.61	108,756
Oct 21, 2013 – Oct 25, 2013	$31.77	$32.44	$31.32	$31.70	63,379
Oct 28, 2013 – Nov 1, 2013	$31.78	$31.85	$30.52	$30.88	87,795
Nov 4, 2013 – Nov 8, 2013	$31.21	$33.25	$30.95	$32.39	178,069
Nov 11, 2013 – Nov 15, 2013	$32.44	$32.54	$31.65	$31.78	153,606
Nov 18, 2013 – Nov 22, 2013	$32.02	$32.54	$31.83	$32.39	100,695
Nov 25, 2013 – Nov 29, 2013	$32.67	$34.02	$31.88	$33.74	175,779
Dec 2, 2013 – Dec 6, 2013	$33.76	$33.92	$31.06	$31.78	144,174
Dec 9, 2013 – Dec 13, 2013	$32.05	$32.69	$29.01	$30.57	357,169
Dec 16, 2013 – Dec 20, 2013	$30.65	$31.71	$30.59	$31.51	72,854
Dec 23, 2013 – Dec 27, 2013	$31.69	$32.33	$31.43	$31.96	33,234
Dec 30, 2013 – Jan 3, 2014	$32.07	$32.40	$31.48	$32.15	30,284
Jan 6, 2014 – Jan 10, 2014	$32.40	$34.02	$32.25	$33.93	125,891
Jan 13, 2014 – Jan 17, 2014	$34.10	$34.55	$33.44	$33.66	107,041
Jan 20, 2014 – Jan 24, 2014	$33.86	$34.00	$32.24	$32.50	112,904
Jan 27, 2014 – Jan 31, 2014	$32.44	$33.85	$32.23	$33.10	75,281
Feb 3, 2014 – Feb 7, 2014	$33.10	$34.97	$32.47	$33.56	129,438
Feb 10, 2014 – Feb 14, 2014	$35.00	$35.42	$33.77	$34.44	100,874
Feb 17, 2014 – Feb 21, 2014	$34.74	$35.09	$33.33	$34.65	99,484
Feb 24, 2014 – Feb 28, 2014	$34.53	$36.74	$32.81	$36.42	277,858
Mar 3, 2014 – Mar 7, 2014	$36.18	$37.30	$35.17	$36.84	211,579
Mar 10, 2014 – Mar 14, 2014	$37.07	$37.59	$35.48	$36.63	178,515
Mar 17, 2014 – Mar 21, 2014	$37.06	$38.17	$37.06	$37.20	171,980
Mar 24, 2014 – Mar 28, 2014	$37.57	$37.73	$36.82	$37.19	158,092
Mar 31, 2014 – Apr 4, 2014	$37.67	$38.62	$37.33	$38.28	166,255
Apr 7, 2014 – Apr 11, 2014	$38.40	$38.99	$36.92	$37.38	180,398
Apr 14, 2014 – Apr 17, 2014	$37.41	$37.70	$35.91	$37.38	123,860
Apr 21, 2014 – Apr 25, 2014	$38.35	$38.90	$38.07	$38.40	238,866
Apr 28, 2014 – May 2, 2014	$39.05	$39.37	$33.79	$33.79	254,090
May 5, 2014 – May 9, 2014	$33.43	$34.20	$30.51	$31.19	328,547
May 12, 2014 – May 16, 2014	$31.45	$32.03	$31.08	$31.23	197,274
May 19, 2014 – May 23, 2014	$31.06	$31.96	$31.06	$31.90	111,722
May 26, 2014 – May 30, 2014	$32.24	$33.12	$32.02	$32.55	81,515
Jun 2, 2014 – Jun 6, 2014	$32.55	$33.61	$32.16	$33.14	124,278
Jun 9, 2014 – Jun 13, 2014	$33.40	$33.40	$32.32	$33.21	86,899
Jun 16, 2014 – Jun 20, 2014	$32.79	$33.30	$32.42	$33.27	100,296
Jun 23, 2014 – Jun 27, 2014	$33.24	$33.24	$30.52	$31.70	86,080
Jun 30, 2014 – Jul 4, 2014	$31.55	$33.39	$31.55	$33.16	65,846
Jul 7, 2014 – Jul 11, 2014	$33.24	$33.24	$30.84	$31.44	64,530
Jul 14, 2014 – Jul 18, 2014	$31.61	$31.92	$29.79	$30.45	113,321
Jul 21, 2014 – Jul 25, 2014	$30.45	$30.68	$28.47	$29.79	168,585
Jul 28, 2014 – Aug 1, 2014	$29.72	$29.78	$20.19	$22.61	572,536
Aug 4, 2014 – Aug 8, 2014	$22.35	$23.60	$18.01	$21.05	526,602
Aug 11, 2014 – Aug 15, 2014	$21.04	$22.81	$20.69	$21.18	265,291
Aug 18, 2014 – Aug 22, 2014	$21.38	$23.03	$21.18	$22.93	195,622
Aug 25, 2014 – Aug 29, 2014	$22.92	$23.52	$22.55	$22.91	126,645
Sep 1, 2014 – Sep 5, 2014	$20.45	$22.44	$19.58	$20.85	541,158
Sep 8, 2014 – Sep 12, 2014	$21.05	$21.05	$19.92	$20.24	180,915
Sep 15, 2014 – Sep 19, 2014	$20.39	$20.95	$19.60	$20.65	163,807
Sep 22, 2014 – Sep 26, 2014	$20.61	$21.19	$19.93	$20.02	148,289
Sep 29, 2014 – Oct 2, 2014	$20.09	$20.32	$19.09	$19.12	88,878
Oct 6, 2014 – Oct 10, 2014	$19.20	$19.49	$17.16	$17.37	284,040
Oct 13, 2014 – Oct 17, 2014	$19.21	$24.42	$19.21	$23.91	488,883
Oct 20, 2014 – Oct 24, 2014	$24.56	$25.66	$24.17	$25.03	283,276
Oct 27, 2014 – Oct 31, 2014	$25.48	$25.65	$23.93	$25.39	184,561
Nov 3, 2014 – Nov 7, 2014	$25.75	$27.39	$25.49	$27.37	181,613
Nov 10, 2014 – Nov 14, 2014	$27.80	$29.35	$23.73	$25.41	450,310
Nov 17, 2014 – Nov 21, 2014	$25.50	$25.99	$23.90	$25.69	190,651
Nov 24, 2014 – Nov 28, 2014	$26.07	$26.46	$24.89	$26.08	157,846
Dec 1, 2014 – Dec 5, 2014	$26.09	$26.48	$25.12	$25.94	147,394
Dec 8, 2014 – Dec 12, 2014	$25.69	$26.08	$24.26	$25.30	131,147
Dec 15, 2014 – Dec 19, 2014	$25.37	$26.57	$22.69	$23.84	240,406
Dec 22, 2014 – Dec 23, 2014	$23.66	$24.79	$23.66	$24.66	40,042
Dec 29, 2014 – Jan 2, 2015	$24.66	$26.91	$24.66	$26.48	60,605
Jan 5, 2015 – Jan 9, 2015	$26.48	$26.66	$25.24	$25.55	54,146
Jan 12, 2015 – Jan 16, 2015	$25.55	$26.40	$24.90	$26.40	76,631
Jan 19, 2015 – Jan 23, 2015	$26.08	$26.09	$23.90	$24.91	89,729
Jan 26, 2015 – Jan 30, 2015	$24.74	$25.42	$24.28	$24.67	99,383
Feb 2, 2015 – Feb 6, 2015	$24.72	$25.48	$24.55	$24.89	47,718
Feb 9, 2015 – Feb 13, 2015	$25.16	$26.00	$24.40	$25.84	58,105
Feb 16, 2015 – Feb 20, 2015	$25.82	$27.35	$25.48	$26.81	75,883
Feb 23, 2015 – Feb 27, 2015	$27.00	$27.77	$26.19	$27.51	57,626
Mar 2, 2015 – Mar 6, 2015	$27.67	$28.20	$25.77	$26.65	78,765
Mar 9, 2015 – Mar 13, 2015	$26.33	$27.68	$26.22	$27.51	86,778
Mar 16, 2015 – Mar 20, 2015	$27.80	$28.43	$26.97	$27.80	63,015
Mar 23, 2015 – Mar 27, 2015	$27.58	$32.96	$26.56	$32.96	188,694
Mar 30, 2015 – Apr 2, 2015	$33.08	$34.43	$32.28	$34.42	123,071
Apr 6, 2015 – Apr 10, 2015	$34.77	$35.51	$31.95	$33.22	323,868
Apr 13, 2015 – Apr 17, 2015	$32.74	$33.91	$32.20	$32.56	151,509
Apr 20, 2015 – Apr 24, 2015	$32.77	$32.92	$31.65	$32.44	128,298
Apr 27, 2015 – Apr 30, 2015	$32.74	$34.07	$31.78	$32.11	115,846
May 4, 2015 – May 8, 2015	$32.28	$32.90	$31.59	$32.33	69,215
May 11, 2015 – May 15, 2015	$32.24	$33.11	$29.59	$30.55	191,549
May 18, 2015 – May 22, 2015	$31.18	$33.13	$30.78	$32.37	78,539
May 25, 2015 – May 29, 2015	$32.44	$32.44	$30.55	$31.06	61,593
Jun 1, 2015 – Jun 5, 2015	$31.43	$32.04	$30.98	$31.29	32,988
Jun 8, 2015 – Jun 12, 2015	$31.55	$31.55	$28.56	$28.82	135,065
Jun 15, 2015 – Jun 19, 2015	$28.34	$29.13	$27.55	$27.93	133,838
Jun 22, 2015 – Jun 26, 2015	$28.33	$29.99	$27.94	$28.28	68,381
Jun 29, 2015 – Jul 3, 2015	$26.48	$28.83	$26.31	$28.57	81,993
Jul 6, 2015 – Jul 10, 2015	$28.39	$30.80	$28.28	$30.25	58,607
Jul 13, 2015 – Jul 17, 2015	$30.59	$31.76	$29.80	$31.47	53,740
Jul 20, 2015 – Jul 24, 2015	$31.12	$32.28	$31.11	$31.78	51,170
Jul 27, 2015 – Jul 31, 2015	$31.40	$32.01	$30.80	$31.72	47,482
Aug 3, 2015 – Aug 7, 2015	$31.89	$32.64	$31.50	$32.41	42,353
Aug 10, 2015 – Aug 14, 2015	$32.57	$32.84	$31.01	$32.18	62,474
Aug 17, 2015 – Aug 21, 2015	$32.21	$32.21	$29.19	$29.92	69,103
Aug 24, 2015 – Aug 28, 2015	$27.33	$29.75	$26.62	$29.13	115,656
Aug 31, 2015 – Sep 4, 2015	$29.26	$29.79	$27.15	$27.80	65,666
Sep 7, 2015 – Sep 11, 2015	$28.13	$28.70	$27.80	$27.84	40,917
Sep 14, 2015 – Sep 18, 2015	$27.94	$30.09	$27.54	$29.59	41,521
Sep 21, 2015 – Sep 25, 2015	$29.62	$29.62	$27.21	$27.60	64,672
Sep 28, 2015 – Oct 2, 2015	$27.77	$27.81	$25.97	$27.81	69,149
Oct 5, 2015 – Oct 9, 2015	$27.42	$28.12	$27.31	$27.59	51,912
Oct 12, 2015 – Oct 16, 2015	$27.58	$27.87	$26.65	$27.20	32,186
Oct 19, 2015 – Oct 23, 2015	$27.58	$27.94	$27.18	$27.64	49,863
Oct 26, 2015 – Oct 30, 2015	$27.49	$27.95	$27.01	$27.62	65,735
Nov 2, 2015 – Nov 6, 2015	$27.81	$28.20	$27.21	$27.81	42,603
Nov 9, 2015 – Nov 13, 2015	$28.05	$29.32	$27.73	$29.06	58,392
Nov 16, 2015 – Nov 20, 2015	$28.50	$29.32	$27.94	$28.86	76,328
Nov 23, 2015 – Nov 27, 2015	$29.13	$29.26	$28.07	$28.28	73,096
Nov 30, 2015 – Dec 4, 2015	$28.47	$28.59	$27.14	$27.78	52,934
Dec 7, 2015 – Dec 11, 2015	$28.07	$28.07	$25.22	$25.79	98,242
Dec 14, 2015 – Dec 18, 2015	$25.85	$26.33	$23.99	$26.11	89,958
Dec 21, 2015 – Dec 25, 2015	$25.83	$26.30	$25.62	$26.19	23,983
Dec 28, 2015 – Dec 30, 2015	$26.35	$26.35	$25.69	$25.77	40,804
Jan 4, 2016 – Jan 8, 2016	$25.29	$25.91	$23.85	$24.17	69,068
Jan 11, 2016 – Jan 15, 2016	$24.33	$24.50	$22.10	$22.63	95,711
Jan 18, 2016 – Jan 22, 2016	$22.63	$23.02	$21.16	$22.04	102,917
Jan 25, 2016 – Jan 29, 2016	$22.49	$22.63	$21.84	$22.28	67,200
Feb 1, 2016 – Feb 5, 2016	$22.50	$22.57	$21.51	$21.83	62,348
Feb 8, 2016 – Feb 12, 2016	$21.52	$22.23	$19.74	$20.57	68,328
Feb 15, 2016 – Feb 19, 2016	$20.86	$23.17	$20.10	$22.63	386,086
Feb 22, 2016 – Feb 26, 2016	$22.97	$24.41	$22.93	$23.99	119,695
Feb 29, 2016 – Mar 4, 2016	$24.32	$26.49	$23.83	$26.49	192,062
Mar 7, 2016 – Mar 11, 2016	$26.55	$26.81	$25.27	$26.25	63,201
Mar 14, 2016 – Mar 18, 2016	$26.28	$27.56	$26.08	$26.74	79,746
Mar 21, 2016 – Mar 24, 2016	$27.14	$27.63	$26.38	$27.31	50,305
Mar 28, 2016 – Apr 1, 2016	$27.44	$27.99	$26.61	$27.05	46,809
Apr 4, 2016 – Apr 8, 2016	$27.27	$28.20	$26.59	$27.84	103,657
Apr 11, 2016 – Apr 15, 2016	$27.99	$30.25	$26.95	$27.31	183,360
Apr 18, 2016 – Apr 22, 2016	$27.14	$27.76	$26.95	$27.14	136,895
Apr 25, 2016 – Apr 29, 2016	$27.14	$27.98	$26.54	$26.78	80,839
May 2, 2016 – May 6, 2016	$26.81	$27.14	$24.04	$24.29	210,978
May 9, 2016 – May 13, 2016	$24.30	$25.65	$24.28	$25.56	79,619
May 16, 2016 – May 20, 2016	$25.60	$25.78	$23.24	$24.02	146,427
May 23, 2016 – May 27, 2016	$23.96	$24.16	$23.17	$23.89	129,262
May 30, 2016 – Jun 3, 2016	$23.97	$24.66	$23.51	$23.83	119,001
Jun 6, 2016 – Jun 10, 2016	$23.97	$25.00	$23.50	$23.96	109,476
Jun 13, 2016 – Jun 17, 2016	$23.70	$24.12	$22.14	$23.73	209,076
Jun 20, 2016 – Jun 24, 2016	$24.09	$25.09	$20.76	$21.78	164,926
Jun 27, 2016 – Jul 1, 2016	$21.94	$22.09	$20.21	$22.04	234,959
Jul 4, 2016 – Jul 8, 2016	$22.19	$22.71	$20.66	$22.32	147,718
Jul 11, 2016 – Jul 15, 2016	$22.51	$23.30	$22.13	$22.91	148,898
Jul 18, 2016 – Jul 22, 2016	$22.89	$24.07	$22.76	$23.79	99,566
Jul 25, 2016 – Jul 29, 2016	$23.96	$23.96	$22.59	$23.40	65,325
Aug 1, 2016 – Aug 5, 2016	$23.33	$23.78	$22.05	$22.71	57,327
Aug 8, 2016 – Aug 12, 2016	$22.66	$23.23	$22.25	$22.81	68,926
Aug 15, 2016 – Aug 19, 2016	$22.99	$23.19	$21.46	$21.88	89,976
Aug 22, 2016 – Aug 26, 2016	$22.07	$22.07	$20.92	$21.09	153,142
Aug 29, 2016 – Sep 2, 2016	$21.34	$21.48	$20.24	$20.52	151,394
Sep 5, 2016 – Sep 9, 2016	$20.57	$20.90	$20.29	$20.50	106,779
Sep 12, 2016 – Sep 16, 2016	$20.46	$20.67	$19.89	$20.11	94,978
Sep 19, 2016 – Sep 23, 2016	$20.85	$21.81	$20.06	$21.54	108,503
Sep 26, 2016 – Sep 30, 2016	$21.48	$21.50	$20.02	$20.83	135,146
Oct 3, 2016 – Oct 7, 2016	$20.40	$20.85	$20.12	$20.57	84,349
Oct 10, 2016 – Oct 14, 2016	$20.56	$20.68	$18.97	$19.60	148,940
Oct 17, 2016 – Oct 21, 2016	$19.85	$20.36	$19.56	$19.86	115,361
Oct 24, 2016 – Oct 28, 2016	$20.10	$20.68	$19.57	$20.61	143,888
Oct 31, 2016 – Nov 4, 2016	$20.75	$20.79	$19.13	$19.22	105,976
Nov 7, 2016 – Nov 11, 2016	$19.60	$20.42	$18.90	$19.36	154,034
Nov 14, 2016 – Nov 18, 2016	$19.60	$20.03	$19.40	$20.03	95,310
Nov 21, 2016 – Nov 25, 2016	$20.02	$22.48	$19.87	$22.12	217,853
Nov 28, 2016 – Dec 2, 2016	$21.99	$22.82	$21.86	$22.36	163,489
Dec 5, 2016 – Dec 9, 2016	$22.54	$23.76	$22.35	$23.63	183,148
Dec 12, 2016 – Dec 16, 2016	$23.70	$23.81	$22.90	$23.52	274,152
Dec 19, 2016 – Dec 23, 2016	$23.77	$24.99	$23.26	$24.34	302,859
Dec 26, 2016 – Dec 30, 2016	$24.45	$24.70	$24.25	$24.42	104,674
Jan 2, 2017 – Jan 6, 2017	$24.42	$24.91	$24.10	$24.33	142,142
Jan 9, 2017 – Jan 13, 2017	$24.43	$25.24	$23.94	$24.43	271,690
Jan 16, 2017 – Jan 20, 2017	$24.49	$24.81	$24.05	$24.35	249,562
Jan 23, 2017 – Jan 27, 2017	$24.60	$25.66	$19.03	$19.20	976,355
Jan 30, 2017 – Feb 3, 2017	$19.16	$19.94	$18.30	$19.20	685,129
Feb 6, 2017 – Feb 10, 2017	$19.20	$19.40	$18.87	$19.33	214,476
Feb 13, 2017 – Feb 17, 2017	$19.37	$19.80	$19.10	$19.15	214,428
Feb 20, 2017 – Feb 24, 2017	$19.37	$19.53	$18.60	$18.74	146,343
Feb 27, 2017 – Mar 3, 2017	$18.80	$19.27	$18.63	$18.72	107,985
Mar 6, 2017 – Mar 10, 2017	$18.74	$19.20	$18.27	$18.91	219,118
Mar 13, 2017 – Mar 17, 2017	$18.76	$18.79	$17.74	$18.11	161,036
Mar 20, 2017 – Mar 24, 2017	$18.00	$18.27	$17.25	$17.77	126,142
Mar 27, 2017 – Mar 31, 2017	$17.74	$17.87	$17.21	$17.54	155,634
Apr 3, 2017 – Apr 7, 2017	$17.54	$17.81	$17.23	$17.36	158,839
Apr 10, 2017 – Apr 13, 2017	$17.44	$17.78	$17.33	$17.54	104,299
Apr 17, 2017 – Apr 21, 2017	$17.80	$17.80	$17.43	$17.54	69,460
Apr 24, 2017 – Apr 28, 2017	$17.68	$18.28	$17.55	$17.85	145,930
May 1, 2017 – May 5, 2017	$17.93	$17.98	$17.43	$17.68	112,967
May 8, 2017 – May 12, 2017	$17.65	$18.80	$17.59	$18.37	140,752
May 15, 2017 – May 19, 2017	$18.33	$18.39	$16.94	$17.26	209,493
May 22, 2017 – May 26, 2017	$17.38	$17.38	$16.48	$16.84	206,226
May 29, 2017 – Jun 2, 2017	$16.90	$17.63	$16.56	$17.52	210,172
Jun 5, 2017 – Jun 9, 2017	$17.52	$17.52	$16.31	$16.77	189,084
Jun 12, 2017 – Jun 16, 2017	$16.77	$17.51	$16.45	$17.51	163,881
Jun 19, 2017 – Jun 23, 2017	$17.52	$17.92	$17.18	$17.44	187,756
Jun 26, 2017 – Jun 30, 2017	$17.59	$17.81	$17.39	$17.54	128,178
Jul 3, 2017 – Jul 7, 2017	$17.88	$18.04	$17.10	$17.23	90,818
Jul 10, 2017 – Jul 14, 2017	$17.28	$17.43	$16.22	$16.35	135,286
Jul 17, 2017 – Jul 21, 2017	$16.25	$16.56	$15.72	$15.91	144,160
Jul 24, 2017 – Jul 28, 2017	$15.75	$15.80	$14.44	$15.66	189,379
Jul 31, 2017 – Aug 4, 2017	$15.39	$16.03	$14.98	$15.63	141,452
Aug 7, 2017 – Aug 11, 2017	$15.78	$15.89	$14.59	$14.83	136,345
Aug 14, 2017 – Aug 18, 2017	$14.81	$16.28	$14.73	$15.93	170,974
Aug 21, 2017 – Aug 25, 2017	$15.85	$16.31	$15.61	$16.31	96,923
Aug 28, 2017 – Sep 1, 2017	$16.18	$16.64	$15.60	$16.08	133,896
Sep 4, 2017 – Sep 8, 2017	$16.15	$16.51	$15.95	$16.25	95,353
Sep 11, 2017 – Sep 15, 2017	$16.26	$16.81	$16.12	$16.63	129,235
Sep 18, 2017 – Sep 22, 2017	$16.66	$17.18	$16.55	$17.03	94,236
Sep 25, 2017 – Sep 29, 2017	$17.05	$17.67	$16.92	$17.18	118,669
Oct 2, 2017 – Oct 6, 2017	$16.91	$17.21	$16.20	$16.60	71,643
Oct 9, 2017 – Oct 13, 2017	$16.56	$16.68	$15.89	$16.29	61,274
Oct 16, 2017 – Oct 20, 2017	$16.42	$16.47	$15.82	$15.97	39,459
Oct 23, 2017 – Oct 27, 2017	$15.94	$16.01	$15.33	$15.49	64,313
Oct 30, 2017 – Nov 3, 2017	$15.46	$16.39	$15.22	$16.15	137,587
Nov 6, 2017 – Nov 10, 2017	$15.98	$16.21	$15.26	$15.33	76,673
Nov 13, 2017 – Nov 17, 2017	$15.39	$15.39	$13.91	$14.18	160,674
Nov 20, 2017 – Nov 24, 2017	$14.18	$14.19	$13.27	$13.74	186,507
Nov 27, 2017 – Dec 1, 2017	$13.64	$14.73	$13.60	$14.12	358,914
Dec 4, 2017 – Dec 8, 2017	$14.22	$14.49	$13.19	$13.63	320,920
Dec 11, 2017 – Dec 15, 2017	$13.64	$14.28	$13.45	$13.47	375,836
Dec 18, 2017 – Dec 22, 2017	$13.57	$15.66	$13.57	$14.76	308,629
Dec 25, 2017 – Dec 29, 2017	$14.22	$15.05	$14.03	$14.88	117,393
Jan 1, 2018 – Jan 5, 2018	$14.80	$15.42	$14.80	$15.00	84,839
Jan 8, 2018 – Jan 12, 2018	$15.42	$16.66	$15.04	$16.56	199,956
Jan 15, 2018 – Jan 19, 2018	$16.56	$17.09	$15.97	$17.02	180,889
Jan 22, 2018 – Jan 26, 2018	$16.91	$17.99	$16.77	$17.29	180,640
Jan 29, 2018 – Feb 2, 2018	$17.36	$17.60	$16.67	$16.77	122,345
Feb 5, 2018 – Feb 9, 2018	$16.67	$16.84	$15.69	$16.43	125,994
Feb 12, 2018 – Feb 16, 2018	$16.53	$17.32	$16.32	$17.29	84,771
Feb 19, 2018 – Feb 23, 2018	$17.43	$18.20	$17.19	$17.99	117,790
Feb 26, 2018 – Mar 2, 2018	$18.26	$19.55	$18.20	$19.03	379,101
Mar 5, 2018 – Mar 9, 2018	$18.99	$20.07	$18.99	$19.69	288,414
Mar 12, 2018 – Mar 16, 2018	$19.72	$19.86	$18.47	$18.47	97,346
Mar 19, 2018 – Mar 23, 2018	$18.51	$19.76	$17.09	$18.34	289,300
Mar 26, 2018 – Mar 29, 2018	$18.33	$18.82	$18.16	$18.16	70,137
Apr 2, 2018 – Apr 6, 2018	$18.30	$19.38	$18.05	$19.00	152,793
Apr 9, 2018 – Apr 13, 2018	$19.03	$19.10	$18.37	$18.72	81,056
Apr 16, 2018 – Apr 20, 2018	$18.72	$18.82	$18.03	$18.20	46,486
Apr 23, 2018 – Apr 27, 2018	$18.17	$18.41	$17.82	$18.23	61,183
Apr 30, 2018 – May 4, 2018	$17.99	$19.10	$17.82	$18.72	35,876
May 7, 2018 – May 11, 2018	$18.51	$19.55	$18.51	$18.86	57,400
May 14, 2018 – May 18, 2018	$19.28	$19.45	$17.95	$18.61	80,538
May 21, 2018 – May 25, 2018	$18.61	$19.10	$18.44	$18.68	69,301
May 28, 2018 – Jun 1, 2018	$18.82	$19.13	$18.10	$18.34	79,623
Jun 4, 2018 – Jun 8, 2018	$18.71	$18.72	$17.74	$18.09	38,428
Jun 11, 2018 – Jun 15, 2018	$18.13	$18.37	$17.26	$18.27	71,735
Jun 18, 2018 – Jun 22, 2018	$18.47	$18.89	$17.95	$18.30	158,557
Jun 25, 2018 – Jun 29, 2018	$18.57	$19.20	$18.02	$18.54	126,933
Jul 2, 2018 – Jul 6, 2018	$18.54	$19.21	$18.33	$18.61	44,127
Jul 9, 2018 – Jul 13, 2018	$18.64	$19.10	$18.03	$18.96	41,413
Jul 16, 2018 – Jul 20, 2018	$18.79	$19.10	$18.40	$18.58	59,003
Jul 23, 2018 – Jul 27, 2018	$18.75	$19.10	$17.61	$17.64	114,099
Jul 30, 2018 – Aug 3, 2018	$17.67	$17.71	$16.05	$17.22	131,882
Aug 6, 2018 – Aug 10, 2018	$17.01	$17.15	$16.21	$16.70	77,099
Aug 13, 2018 – Aug 17, 2018	$16.39	$16.53	$15.97	$15.97	61,325
Aug 20, 2018 – Aug 24, 2018	$16.01	$16.50	$15.24	$15.90	82,670
Aug 27, 2018 – Aug 31, 2018	$15.84	$16.04	$14.76	$14.86	46,782
Sep 3, 2018 – Sep 7, 2018	$14.93	$15.17	$13.75	$15.14	94,564
Sep 10, 2018 – Sep 14, 2018	$15.28	$15.80	$15.14	$15.42	57,081
Sep 17, 2018 – Sep 21, 2018	$15.28	$15.59	$15.14	$15.42	51,651
Sep 24, 2018 – Sep 28, 2018	$15.35	$15.63	$14.69	$14.93	31,460
Oct 1, 2018 – Oct 5, 2018	$14.93	$15.14	$14.55	$14.93	40,042
Oct 8, 2018 – Oct 12, 2018	$14.94	$15.07	$12.78	$13.22	181,333
Oct 15, 2018 – Oct 19, 2018	$13.26	$13.96	$13.17	$13.61	79,987
Oct 22, 2018 – Oct 26, 2018	$13.63	$13.75	$13.06	$13.71	52,046
Oct 29, 2018 – Nov 2, 2018	$13.60	$16.32	$13.45	$16.01	196,122
Nov 5, 2018 – Nov 9, 2018	$16.15	$17.15	$15.31	$16.11	167,203
Nov 12, 2018 – Nov 16, 2018	$16.22	$17.02	$16.15	$16.63	70,977
Nov 19, 2018 – Nov 23, 2018	$15.98	$16.08	$13.70	$14.17	131,297
Nov 26, 2018 – Nov 30, 2018	$14.21	$14.24	$13.48	$13.78	116,803
Dec 3, 2018 – Dec 7, 2018	$13.80	$14.07	$13.65	$13.93	151,869
Dec 10, 2018 – Dec 14, 2018	$13.82	$13.99	$13.35	$13.82	52,732
Dec 17, 2018 – Dec 21, 2018	$13.79	$14.55	$13.56	$14.41	98,225
Dec 24, 2018 – Dec 28, 2018	$14.45	$15.32	$14.34	$15.17	66,584
Dec 31, 2018 – Jan 4, 2019	$15.32	$16.78	$15.03	$16.16	158,962
Jan 7, 2019 – Jan 11, 2019	$16.16	$17.79	$15.79	$17.32	407,953
Jan 14, 2019 – Jan 18, 2019	$17.32	$17.80	$16.26	$16.41	187,561
Jan 21, 2019 – Jan 25, 2019	$16.38	$16.41	$15.57	$16.37	62,563
Jan 28, 2019 – Feb 1, 2019	$16.41	$16.78	$15.72	$16.30	36,124
Feb 4, 2019 – Feb 8, 2019	$16.31	$17.47	$16.01	$17.14	114,691
Feb 11, 2019 – Feb 15, 2019	$17.18	$17.40	$16.30	$16.41	45,091
Feb 18, 2019 – Feb 22, 2019	$16.30	$16.49	$15.68	$16.05	31,123
Feb 25, 2019 – Mar 1, 2019	$15.98	$16.37	$15.68	$16.08	62,165
Mar 4, 2019 – Mar 8, 2019	$16.01	$16.34	$15.06	$15.68	46,347
Mar 11, 2019 – Mar 15, 2019	$15.50	$15.68	$15.39	$15.39	40,484
Mar 18, 2019 – Mar 22, 2019	$15.54	$15.61	$15.28	$15.43	29,374
Mar 25, 2019 – Mar 29, 2019	$15.47	$15.47	$14.63	$14.70	32,744
Apr 1, 2019 – Apr 5, 2019	$14.59	$15.24	$14.59	$14.77	59,753
Apr 8, 2019 – Apr 12, 2019	$14.95	$15.25	$14.62	$14.81	48,964
Apr 15, 2019 – Apr 18, 2019	$14.96	$15.86	$14.55	$14.95	62,197
Apr 22, 2019 – Apr 26, 2019	$14.91	$15.72	$14.73	$15.43	63,615
Apr 29, 2019 – May 3, 2019	$15.68	$15.68	$14.73	$14.84	50,533
May 6, 2019 – May 10, 2019	$14.88	$15.17	$14.73	$14.88	23,795
May 13, 2019 – May 17, 2019	$14.95	$15.02	$14.04	$14.22	87,549
May 20, 2019 – May 24, 2019	$14.24	$14.62	$14.17	$14.24	124,447
May 27, 2019 – May 31, 2019	$14.27	$14.30	$13.86	$14.19	68,173
Jun 3, 2019 – Jun 7, 2019	$14.01	$14.53	$13.86	$14.37	35,925
Jun 10, 2019 – Jun 14, 2019	$14.35	$14.66	$14.19	$14.22	29,854
Jun 17, 2019 – Jun 21, 2019	$14.21	$14.34	$13.64	$13.68	43,335
Jun 24, 2019 – Jun 28, 2019	$13.78	$14.48	$13.29	$14.41	60,794
Jul 1, 2019 – Jul 5, 2019	$14.28	$14.62	$14.22	$14.30	22,909
Jul 8, 2019 – Jul 12, 2019	$14.40	$14.47	$13.86	$14.21	47,255
Jul 15, 2019 – Jul 19, 2019	$14.07	$14.32	$13.48	$13.48	41,581
Jul 22, 2019 – Jul 26, 2019	$13.66	$13.66	$13.25	$13.35	20,410
Jul 29, 2019 – Aug 2, 2019	$13.26	$13.49	$12.85	$13.13	38,608
Aug 5, 2019 – Aug 9, 2019	$13.14	$13.53	$12.98	$13.17	70,897
Aug 12, 2019 – Aug 16, 2019	$13.18	$13.20	$11.89	$12.40	91,707
Aug 19, 2019 – Aug 23, 2019	$12.47	$12.87	$11.67	$11.99	78,228
Aug 26, 2019 – Aug 30, 2019	$11.86	$12.91	$11.86	$12.79	95,688
Sep 2, 2019 – Sep 6, 2019	$12.78	$13.86	$12.47	$13.13	96,386
Sep 9, 2019 – Sep 13, 2019	$12.98	$13.45	$12.42	$12.85	149,281
Sep 16, 2019 – Sep 20, 2019	$12.68	$13.17	$12.68	$12.91	55,788
Sep 23, 2019 – Sep 27, 2019	$12.92	$13.05	$12.24	$12.43	44,572
Sep 30, 2019 – Oct 4, 2019	$12.61	$13.04	$12.40	$12.95	64,392
Oct 7, 2019 – Oct 11, 2019	$13.16	$13.32	$12.84	$13.20	73,819
Oct 14, 2019 – Oct 18, 2019	$13.23	$13.23	$12.69	$12.84	35,899
Oct 21, 2019 – Oct 25, 2019	$12.83	$13.82	$12.83	$13.64	81,632
Oct 28, 2019 – Nov 1, 2019	$13.86	$15.42	$13.81	$14.66	79,895
Nov 4, 2019 – Nov 8, 2019	$14.74	$15.61	$14.01	$15.39	90,409
Nov 11, 2019 – Nov 15, 2019	$15.34	$15.99	$15.32	$15.90	92,703
Nov 18, 2019 – Nov 22, 2019	$15.74	$16.78	$15.10	$16.05	120,992
Nov 25, 2019 – Nov 29, 2019	$16.28	$16.42	$15.61	$16.19	128,179
Dec 2, 2019 – Dec 6, 2019	$16.06	$16.42	$15.83	$16.05	174,017
Dec 9, 2019 – Dec 13, 2019	$15.84	$16.31	$15.40	$15.87	95,996
Dec 16, 2019 – Dec 20, 2019	$16.05	$16.05	$15.06	$15.11	114,257
Dec 23, 2019 – Dec 27, 2019	$15.10	$15.21	$14.84	$15.13	21,931
Dec 30, 2019 – Jan 3, 2020	$15.17	$15.17	$13.93	$14.22	79,376
Jan 6, 2020 – Jan 10, 2020	$14.01	$14.40	$13.83	$14.02	120,587
Jan 13, 2020 – Jan 17, 2020	$13.87	$14.92	$13.87	$14.21	57,547
Jan 20, 2020 – Jan 24, 2020	$14.24	$16.38	$14.02	$16.34	152,176
Jan 27, 2020 – Jan 31, 2020	$15.57	$17.25	$15.57	$16.63	179,986
Feb 3, 2020 – Feb 7, 2020	$16.45	$16.93	$16.27	$16.67	46,126
Feb 10, 2020 – Feb 14, 2020	$16.48	$17.69	$16.05	$17.69	58,445
Feb 17, 2020 – Feb 21, 2020	$17.54	$18.82	$16.78	$17.91	115,062
Feb 24, 2020 – Feb 28, 2020	$17.69	$18.01	$15.31	$15.75	146,286
Mar 2, 2020 – Mar 6, 2020	$15.75	$16.37	$14.99	$15.97	119,785
Mar 9, 2020 – Mar 13, 2020	$14.59	$16.27	$13.99	$14.35	170,630
Mar 16, 2020 – Mar 20, 2020	$13.77	$15.68	$12.78	$15.17	132,601
Mar 23, 2020 – Mar 27, 2020	$15.17	$17.21	$14.48	$16.48	153,540
Mar 30, 2020 – Apr 3, 2020	$16.41	$17.43	$16.05	$16.99	92,024
Apr 6, 2020 – Apr 9, 2020	$17.14	$19.40	$16.99	$18.85	136,739
Apr 13, 2020 – Apr 17, 2020	$18.45	$19.58	$17.73	$19.40	73,685
Apr 20, 2020 – Apr 24, 2020	$19.51	$20.13	$19.18	$20.06	62,469
Apr 27, 2020 – Apr 30, 2020	$20.83	$20.94	$19.37	$20.79	92,393
May 4, 2020 – May 8, 2020	$19.73	$21.44	$19.73	$21.44	112,721
May 11, 2020 – May 15, 2020	$21.51	$21.88	$20.06	$21.63	117,790
May 18, 2020 – May 22, 2020	$21.44	$22.98	$21.26	$22.65	142,708
May 25, 2020 – May 29, 2020	$22.76	$23.67	$22.43	$23.30	88,187
Jun 1, 2020 – Jun 5, 2020	$23.49	$23.56	$22.25	$22.65	37,001
Jun 8, 2020 – Jun 12, 2020	$23.15	$24.51	$22.97	$23.63	102,785
Jun 15, 2020 – Jun 19, 2020	$24.14	$24.36	$23.16	$23.96	58,059
Jun 22, 2020 – Jun 26, 2020	$24.85	$24.85	$23.21	$24.22	59,186
Jun 29, 2020 – Jul 3, 2020	$24.30	$27.17	$23.14	$26.50	127,800
Jul 6, 2020 – Jul 10, 2020	$26.20	$28.55	$25.72	$28.26	135,694
Jul 13, 2020 – Jul 17, 2020	$28.03	$28.52	$26.84	$28.26	74,618
Jul 20, 2020 – Jul 24, 2020	$28.41	$29.15	$25.27	$26.69	122,330
Jul 27, 2020 – Jul 31, 2020	$27.03	$27.03	$25.08	$25.79	77,814
Aug 3, 2020 – Aug 7, 2020	$25.60	$27.73	$25.42	$27.58	62,155
Aug 10, 2020 – Aug 14, 2020	$27.66	$29.64	$27.51	$28.85	94,255
Aug 17, 2020 – Aug 21, 2020	$29.30	$29.75	$28.36	$29.15	57,364
Aug 24, 2020 – Aug 28, 2020	$29.15	$29.87	$27.96	$29.64	64,244
Aug 31, 2020 – Sep 4, 2020	$29.30	$29.82	$27.43	$27.73	53,771
Sep 7, 2020 – Sep 11, 2020	$28.29	$28.89	$27.88	$28.41	35,130
Sep 14, 2020 – Sep 18, 2020	$28.26	$29.22	$27.88	$29.15	50,508
Sep 21, 2020 – Sep 25, 2020	$29.15	$29.15	$28.03	$29.00	36,233
Sep 28, 2020 – Oct 2, 2020	$29.49	$30.80	$28.59	$30.20	100,778
Oct 5, 2020 – Oct 9, 2020	$29.90	$30.65	$28.11	$29.23	38,031
Oct 12, 2020 – Oct 16, 2020	$29.26	$31.06	$28.74	$29.45	89,680
Oct 19, 2020 – Oct 23, 2020	$29.94	$30.80	$28.40	$28.44	50,008
Oct 26, 2020 – Oct 30, 2020	$28.41	$29.19	$27.47	$27.84	70,057
Nov 2, 2020 – Nov 6, 2020	$27.69	$29.34	$27.44	$28.78	66,092
Nov 9, 2020 – Nov 13, 2020	$28.82	$30.05	$24.37	$29.83	215,095
Nov 16, 2020 – Nov 20, 2020	$30.05	$30.27	$28.86	$30.27	159,502
Nov 23, 2020 – Nov 27, 2020	$30.34	$30.46	$29.19	$29.90	215,267
Nov 30, 2020 – Dec 4, 2020	$29.76	$33.26	$29.42	$32.14	613,073
Dec 7, 2020 – Dec 11, 2020	$32.89	$32.89	$31.54	$32.29	90,658
Dec 14, 2020 – Dec 18, 2020	$32.29	$33.26	$31.95	$33.11	102,171
Dec 21, 2020 – Dec 23, 2020	$32.89	$34.02	$32.56	$33.64	83,811
Dec 28, 2020 – Dec 30, 2020	$33.52	$34.42	$32.70	$34.42	55,851
Jan 4, 2021 – Jan 8, 2021	$34.31	$34.61	$32.52	$32.93	132,234
Jan 11, 2021 – Jan 15, 2021	$30.65	$32.44	$29.71	$30.16	187,206
Jan 18, 2021 – Jan 22, 2021	$29.87	$31.36	$29.75	$30.91	80,450
Jan 25, 2021 – Jan 29, 2021	$31.25	$31.66	$29.57	$31.02	116,467
Feb 1, 2021 – Feb 5, 2021	$31.43	$32.15	$31.28	$31.81	94,909
Feb 8, 2021 – Feb 12, 2021	$31.92	$32.18	$31.54	$32.14	52,655
Feb 15, 2021 – Feb 19, 2021	$32.25	$32.44	$31.47	$31.77	64,999
Feb 22, 2021 – Feb 26, 2021	$31.55	$32.14	$29.83	$30.65	118,309
Mar 1, 2021 – Mar 5, 2021	$30.46	$31.25	$29.19	$29.45	101,850
Mar 8, 2021 – Mar 12, 2021	$29.76	$30.65	$29.34	$30.39	102,276
Mar 15, 2021 – Mar 19, 2021	$30.31	$31.55	$29.53	$29.53	296,697
Mar 22, 2021 – Mar 26, 2021	$29.41	$32.66	$28.52	$31.99	211,594
Mar 29, 2021 – Apr 1, 2021	$32.48	$33.08	$31.21	$32.37	149,345
Apr 5, 2021 – Apr 9, 2021	$32.59	$34.76	$31.69	$34.01	108,202
Apr 12, 2021 – Apr 16, 2021	$34.12	$34.54	$33.12	$34.01	76,498
Apr 19, 2021 – Apr 23, 2021	$33.79	$34.38	$32.67	$32.89	63,286
Apr 26, 2021 – Apr 30, 2021	$32.89	$33.56	$32.11	$32.63	58,944
May 3, 2021 – May 7, 2021	$32.66	$32.70	$29.90	$30.09	52,731
May 10, 2021 – May 14, 2021	$30.09	$30.27	$27.32	$27.66	115,428
May 17, 2021 – May 21, 2021	$27.47	$28.97	$27.43	$28.74	99,815
May 24, 2021 – May 28, 2021	$28.97	$30.31	$28.89	$29.90	81,149
May 31, 2021 – Jun 4, 2021	$29.72	$30.92	$29.53	$30.81	70,088
Jun 7, 2021 – Jun 11, 2021	$30.62	$32.03	$30.50	$30.93	60,593
Jun 14, 2021 – Jun 18, 2021	$30.70	$31.92	$30.09	$31.92	69,582
Jun 21, 2021 – Jun 25, 2021	$32.04	$32.04	$31.73	$31.77	58,507
Jun 28, 2021 – Jul 2, 2021	$31.77	$32.49	$30.77	$31.15	57,323
Jul 5, 2021 – Jul 9, 2021	$30.96	$31.99	$30.96	$31.12	28,313
Jul 12, 2021 – Jul 16, 2021	$30.96	$31.57	$30.96	$31.04	38,903
Jul 19, 2021 – Jul 23, 2021	$31.00	$31.50	$30.81	$31.27	66,125
Jul 26, 2021 – Jul 30, 2021	$31.04	$32.45	$30.24	$31.73	44,624
Aug 2, 2021 – Aug 6, 2021	$31.50	$31.50	$30.70	$31.27	20,818
Aug 9, 2021 – Aug 13, 2021	$31.08	$31.84	$30.81	$31.84	22,033
Aug 16, 2021 – Aug 20, 2021	$32.07	$32.11	$30.93	$30.93	26,243
Aug 23, 2021 – Aug 27, 2021	$30.70	$33.60	$30.70	$33.52	37,541
Aug 30, 2021 – Sep 3, 2021	$32.72	$34.06	$32.11	$33.37	32,544
Sep 6, 2021 – Sep 10, 2021	$33.30	$33.60	$31.84	$31.84	38,919
Sep 13, 2021 – Sep 17, 2021	$31.88	$32.42	$30.81	$32.42	23,554
Sep 20, 2021 – Sep 24, 2021	$32.53	$32.53	$30.85	$31.50	23,035
Sep 27, 2021 – Oct 1, 2021	$31.69	$31.72	$31.08	$31.61	30,006
Oct 4, 2021 – Oct 8, 2021	$31.43	$31.46	$28.59	$29.47	56,222
Oct 11, 2021 – Oct 15, 2021	$29.43	$29.43	$28.83	$29.32	20,010
Oct 18, 2021 – Oct 22, 2021	$29.16	$29.44	$28.98	$29.21	22,693
Oct 25, 2021 – Oct 29, 2021	$29.09	$29.51	$28.71	$29.05	40,055
Nov 1, 2021 – Nov 5, 2021	$29.05	$31.88	$28.06	$31.61	53,855
Nov 8, 2021 – Nov 12, 2021	$31.53	$31.65	$29.13	$29.13	37,582
Nov 15, 2021 – Nov 19, 2021	$29.09	$30.00	$29.09	$29.09	37,150
Nov 22, 2021 – Nov 26, 2021	$29.29	$29.47	$27.64	$28.63	43,626
Nov 29, 2021 – Dec 3, 2021	$28.82	$29.63	$28.63	$29.21	50,090
Dec 6, 2021 – Dec 10, 2021	$29.36	$30.01	$28.97	$29.47	28,670
Dec 13, 2021 – Dec 17, 2021	$29.43	$30.50	$27.98	$30.35	57,165
Dec 20, 2021 – Dec 23, 2021	$29.81	$29.89	$28.82	$28.82	31,666
Dec 27, 2021 – Dec 30, 2021	$28.98	$30.93	$28.40	$30.43	41,920
Jan 3, 2022 – Jan 7, 2022	$30.24	$30.62	$29.16	$29.89	22,661
Jan 10, 2022 – Jan 14, 2022	$29.90	$31.15	$29.40	$30.20	22,288
Jan 17, 2022 – Jan 21, 2022	$30.01	$30.31	$28.75	$28.75	34,377
Jan 24, 2022 – Jan 28, 2022	$29.05	$29.36	$26.87	$29.36	83,334
Jan 31, 2022 – Feb 4, 2022	$29.55	$29.62	$28.17	$28.21	22,216
Feb 7, 2022 – Feb 11, 2022	$28.02	$28.41	$27.37	$28.10	21,459
Feb 14, 2022 – Feb 18, 2022	$27.83	$30.05	$27.52	$28.13	30,814
Feb 21, 2022 – Feb 25, 2022	$27.94	$28.21	$26.80	$27.52	42,406
Feb 28, 2022 – Mar 4, 2022	$27.56	$29.09	$27.37	$28.29	32,200
Mar 7, 2022 – Mar 11, 2022	$28.02	$28.48	$27.18	$27.37	33,085
Mar 14, 2022 – Mar 18, 2022	$27.44	$29.24	$27.33	$29.24	33,288
Mar 21, 2022 – Mar 25, 2022	$29.05	$30.39	$27.82	$28.13	31,617
Mar 28, 2022 – Apr 1, 2022	$28.17	$28.48	$27.18	$27.37	43,267
Apr 4, 2022 – Apr 8, 2022	$27.37	$27.60	$26.68	$27.22	12,670
Apr 11, 2022 – Apr 14, 2022	$27.14	$28.48	$26.61	$28.33	18,080
Apr 18, 2022 – Apr 22, 2022	$28.51	$28.59	$27.22	$27.60	19,394
Apr 25, 2022 – Apr 29, 2022	$27.52	$28.48	$27.11	$28.21	17,459
May 2, 2022 – May 6, 2022	$28.17	$29.51	$27.06	$27.06	19,969
May 9, 2022 – May 13, 2022	$27.14	$28.94	$26.76	$28.94	21,612
May 16, 2022 – May 20, 2022	$28.94	$28.94	$27.21	$28.52	17,749
May 23, 2022 – May 27, 2022	$28.52	$29.74	$27.98	$29.32	18,541
May 30, 2022 – Jun 3, 2022	$29.05	$30.74	$28.55	$30.47	46,285
Jun 6, 2022 – Jun 10, 2022	$30.54	$30.70	$29.05	$29.32	31,667
Jun 13, 2022 – Jun 17, 2022	$28.78	$29.39	$26.95	$28.78	25,995
Jun 20, 2022 – Jun 24, 2022	$28.93	$30.04	$28.21	$29.70	14,671
Jun 27, 2022 – Jul 1, 2022	$29.74	$30.20	$28.13	$28.67	24,955
Jul 4, 2022 – Jul 8, 2022	$28.35	$29.08	$25.76	$27.34	27,255
Jul 11, 2022 – Jul 15, 2022	$27.38	$27.38	$24.78	$25.35	19,987
Jul 18, 2022 – Jul 22, 2022	$25.15	$25.96	$25.11	$25.60	7,199
Jul 25, 2022 – Jul 29, 2022	$25.56	$25.97	$24.50	$25.35	18,234
Aug 1, 2022 – Aug 5, 2022	$25.72	$25.72	$24.46	$24.95	16,486
Aug 8, 2022 – Aug 12, 2022	$25.11	$28.35	$24.87	$27.86	26,373
Aug 15, 2022 – Aug 19, 2022	$27.87	$28.71	$27.30	$27.62	21,874
Aug 22, 2022 – Aug 26, 2022	$28.07	$28.07	$23.85	$24.18	55,421
Aug 29, 2022 – Sep 2, 2022	$24.26	$24.30	$22.12	$23.17	41,222
Sep 5, 2022 – Sep 9, 2022	$23.49	$23.69	$22.72	$23.13	37,418
Sep 12, 2022 – Sep 16, 2022	$23.04	$23.97	$22.32	$22.32	584,743
Sep 19, 2022 – Sep 23, 2022	$22.56	$23.45	$22.07	$22.48	47,376
Sep 26, 2022 – Sep 30, 2022	$22.44	$22.52	$20.13	$21.34	84,145
Oct 3, 2022 – Oct 7, 2022	$21.19	$22.56	$21.02	$21.83	28,703
Oct 10, 2022 – Oct 14, 2022	$21.62	$22.68	$21.30	$22.07	38,664
Oct 17, 2022 – Oct 21, 2022	$22.08	$22.20	$20.25	$20.33	51,701
Oct 24, 2022 – Oct 28, 2022	$20.21	$21.18	$19.96	$20.57	38,954
Oct 31, 2022 – Nov 4, 2022	$20.66	$22.40	$20.25	$22.28	73,259
Nov 7, 2022 – Nov 11, 2022	$22.20	$22.80	$21.14	$22.80	82,850
Nov 14, 2022 – Nov 18, 2022	$22.72	$23.36	$21.31	$22.11	62,975
Nov 21, 2022 – Nov 25, 2022	$22.04	$22.51	$21.39	$22.23	54,508
Nov 28, 2022 – Dec 2, 2022	$21.87	$22.88	$21.55	$22.80	433,762
Dec 5, 2022 – Dec 9, 2022	$22.76	$23.49	$22.27	$22.96	25,634
Dec 12, 2022 – Dec 16, 2022	$22.72	$23.57	$22.44	$22.76	57,679
Dec 19, 2022 – Dec 23, 2022	$22.76	$23.25	$22.56	$22.68	22,179
Dec 26, 2022 – Dec 30, 2022	$22.68	$23.29	$22.20	$22.80	10,876
Jan 2, 2023 – Jan 6, 2023	$22.84	$24.87	$22.60	$24.71	16,167
Jan 9, 2023 – Jan 13, 2023	$24.71	$27.01	$24.71	$26.00	30,786
Jan 16, 2023 – Jan 20, 2023	$26.04	$26.45	$24.50	$24.54	32,053
Jan 23, 2023 – Jan 27, 2023	$24.66	$25.15	$23.90	$23.90	32,241
Jan 30, 2023 – Feb 3, 2023	$23.81	$25.44	$23.53	$24.71	25,674
Feb 6, 2023 – Feb 10, 2023	$24.94	$25.87	$22.92	$23.61	26,230
Feb 13, 2023 – Feb 17, 2023	$23.69	$24.30	$23.41	$23.57	14,900
Feb 20, 2023 – Feb 24, 2023	$23.82	$25.35	$23.65	$23.73	21,249
Feb 27, 2023 – Mar 3, 2023	$25.35	$26.33	$24.99	$26.08	73,981
Mar 6, 2023 – Mar 10, 2023	$26.57	$27.54	$26.57	$26.85	29,227
Mar 13, 2023 – Mar 17, 2023	$26.77	$27.50	$26.08	$27.09	13,460
Mar 20, 2023 – Mar 24, 2023	$27.14	$29.16	$26.69	$27.90	23,469
Mar 27, 2023 – Mar 31, 2023	$28.79	$29.40	$28.15	$28.55	36,271
Apr 3, 2023 – Apr 6, 2023	$29.28	$29.40	$27.30	$29.40	32,689
Apr 10, 2023 – Apr 14, 2023	$29.52	$30.13	$29.16	$30.05	14,633
Apr 17, 2023 – Apr 21, 2023	$30.25	$31.02	$29.52	$29.89	18,839
Apr 24, 2023 – Apr 28, 2023	$30.17	$30.78	$29.69	$30.01	16,802
May 1, 2023 – May 5, 2023	$30.29	$31.59	$30.29	$30.54	24,390
May 8, 2023 – May 12, 2023	$30.74	$32.18	$30.58	$31.50	44,723
May 15, 2023 – May 19, 2023	$31.82	$31.95	$29.58	$30.61	22,072
May 22, 2023 – May 26, 2023	$30.34	$30.57	$28.56	$30.52	31,017
May 29, 2023 – Jun 2, 2023	$30.62	$30.97	$29.90	$30.57	11,034
Jun 5, 2023 – Jun 9, 2023	$30.66	$32.26	$30.30	$30.84	17,381
Jun 12, 2023 – Jun 16, 2023	$30.83	$31.19	$30.17	$30.84	21,512
Jun 19, 2023 – Jun 23, 2023	$30.84	$31.55	$30.35	$31.37	14,524
Jun 26, 2023 – Jun 30, 2023	$31.06	$31.60	$30.12	$30.79	15,573
Jul 3, 2023 – Jul 7, 2023	$31.10	$31.10	$28.92	$29.59	13,750
Jul 10, 2023 – Jul 14, 2023	$29.59	$30.21	$28.87	$30.21	6,515
Jul 17, 2023 – Jul 21, 2023	$30.21	$30.61	$29.63	$29.63	2,698
Jul 24, 2023 – Jul 28, 2023	$29.67	$30.57	$29.45	$30.34	6,339
Jul 31, 2023 – Aug 4, 2023	$30.08	$31.73	$30.08	$31.42	26,066
Aug 7, 2023 – Aug 11, 2023	$31.33	$32.09	$31.19	$31.19	5,513
Aug 14, 2023 – Aug 18, 2023	$30.88	$31.06	$29.01	$29.36	5,320
Aug 21, 2023 – Aug 25, 2023	$29.37	$30.03	$29.01	$29.41	3,478
Aug 28, 2023 – Sep 1, 2023	$29.36	$29.36	$28.16	$28.83	4,785
Sep 4, 2023 – Sep 8, 2023	$29.14	$29.67	$28.29	$28.69	4,830
Sep 11, 2023 – Sep 15, 2023	$28.56	$29.05	$27.53	$28.29	8,098
Sep 18, 2023 – Sep 22, 2023	$28.56	$28.74	$26.73	$26.86	7,026
Sep 25, 2023 – Sep 29, 2023	$26.60	$28.47	$26.60	$28.16	11,679
Oct 2, 2023 – Oct 6, 2023	$28.42	$28.47	$27.93	$27.93	4,321
Oct 9, 2023 – Oct 13, 2023	$28.20	$29.27	$27.98	$28.69	3,577
Oct 16, 2023 – Oct 20, 2023	$28.65	$28.65	$27.40	$27.40	4,853
Oct 23, 2023 – Oct 27, 2023	$27.04	$28.25	$27.04	$27.22	1,887
Oct 30, 2023 – Nov 3, 2023	$27.22	$27.49	$26.15	$27.49	22,761
Nov 6, 2023 – Nov 10, 2023	$27.53	$29.27	$26.60	$28.16	14,794
Nov 13, 2023 – Nov 17, 2023	$28.16	$29.94	$27.58	$28.74	18,356
Nov 20, 2023 – Nov 24, 2023	$28.56	$29.05	$27.71	$28.87	3,552
Nov 27, 2023 – Dec 1, 2023	$29.14	$30.03	$28.83	$29.63	9,428
Dec 4, 2023 – Dec 8, 2023	$29.59	$29.59	$27.04	$28.52	12,225
Dec 11, 2023 – Dec 15, 2023	$28.60	$28.69	$26.95	$26.95	41,511
Dec 18, 2023 – Dec 22, 2023	$27.23	$28.20	$27.23	$27.67	9,713
Dec 25, 2023 – Dec 29, 2023	$27.66	$29.72	$27.66	$29.72	15,838
Jan 1, 2024 – Jan 5, 2024	$29.67	$29.67	$28.11	$28.56	364
Jan 8, 2024 – Jan 12, 2024	$28.47	$28.52	$27.93	$28.20	5,530
Jan 15, 2024 – Jan 19, 2024	$28.12	$28.16	$27.22	$27.62	18,527
Jan 22, 2024 – Jan 26, 2024	$27.67	$27.94	$27.04	$27.22	5,848
Jan 29, 2024 – Feb 2, 2024	$27.09	$27.80	$27.09	$27.53	4,218
Feb 5, 2024 – Feb 9, 2024	$27.66	$27.81	$26.50	$27.04	8,052
Feb 12, 2024 – Feb 16, 2024	$26.77	$26.77	$25.66	$26.55	19,111
Feb 19, 2024 – Feb 23, 2024	$26.59	$26.77	$25.74	$26.28	5,010
Feb 26, 2024 – Mar 1, 2024	$26.28	$26.78	$26.20	$26.69	8,300
Mar 4, 2024 – Mar 8, 2024	$26.68	$26.77	$25.34	$26.77	23,195
Mar 11, 2024 – Mar 15, 2024	$26.73	$26.77	$26.15	$26.19	4,917
Mar 18, 2024 – Mar 22, 2024	$26.24	$29.41	$25.17	$28.07	141,795
Mar 25, 2024 – Mar 28, 2024	$28.29	$30.79	$28.16	$30.79	17,955
Apr 1, 2024 – Apr 5, 2024	$30.70	$31.33	$29.99	$30.97	20,268
Apr 8, 2024 – Apr 12, 2024	$31.23	$32.13	$30.43	$30.61	20,010
Apr 15, 2024 – Apr 19, 2024	$30.52	$30.61	$28.56	$29.81	8,356
Apr 22, 2024 – Apr 26, 2024	$30.07	$31.60	$29.54	$31.06	22,492
Apr 29, 2024 – May 3, 2024	$31.33	$31.60	$30.35	$31.42	23,121
May 6, 2024 – May 10, 2024	$31.60	$32.58	$30.88	$32.13	74,853
May 13, 2024 – May 17, 2024	$32.13	$32.49	$31.59	$31.95	25,451
May 20, 2024 – May 24, 2024	$31.86	$32.13	$30.79	$31.59	25,740
May 27, 2024 – May 31, 2024	$31.24	$32.63	$30.60	$32.54	25,785
Jun 3, 2024 – Jun 7, 2024	$32.81	$33.55	$31.80	$32.63	18,706
Jun 10, 2024 – Jun 14, 2024	$32.82	$33.18	$32.26	$32.26	6,394
Jun 17, 2024 – Jun 21, 2024	$32.44	$33.55	$30.97	$31.80	17,173
Jun 24, 2024 – Jun 28, 2024	$31.16	$32.35	$31.16	$31.80	8,684
Jul 1, 2024 – Jul 5, 2024	$32.54	$32.54	$30.87	$31.34	14,341
Jul 8, 2024 – Jul 12, 2024	$31.61	$34.84	$31.24	$34.56	47,723
Jul 15, 2024 – Jul 19, 2024	$34.84	$34.84	$32.35	$32.72	11,228
Jul 22, 2024 – Jul 26, 2024	$32.62	$33.18	$32.08	$32.26	4,313
Jul 29, 2024 – Aug 2, 2024	$32.08	$34.29	$32.08	$33.27	22,847
Aug 5, 2024 – Aug 9, 2024	$31.70	$34.74	$31.24	$34.20	99,515
Aug 12, 2024 – Aug 16, 2024	$34.47	$34.65	$33.18	$33.64	13,842
Aug 19, 2024 – Aug 23, 2024	$33.73	$33.92	$32.26	$32.81	6,043
Aug 26, 2024 – Aug 30, 2024	$33.09	$33.09	$32.26	$32.54	9,080
Sep 2, 2024 – Sep 6, 2024	$32.72	$32.72	$29.87	$30.14	23,578
Sep 9, 2024 – Sep 13, 2024	$30.42	$30.69	$28.29	$29.03	10,560
Sep 16, 2024 – Sep 20, 2024	$29.03	$32.81	$29.03	$32.63	15,463
Sep 23, 2024 – Sep 27, 2024	$32.90	$34.47	$32.07	$34.01	21,667
Sep 30, 2024 – Oct 4, 2024	$34.38	$34.66	$32.90	$34.38	9,015
Oct 7, 2024 – Oct 11, 2024	$34.65	$35.67	$34.10	$34.38	8,412
Oct 14, 2024 – Oct 18, 2024	$33.92	$34.29	$32.81	$33.73	9,157
Oct 21, 2024 – Oct 25, 2024	$33.36	$35.94	$32.44	$35.76	39,847
Oct 28, 2024 – Nov 1, 2024	$35.21	$37.79	$34.66	$37.61	24,215
Nov 4, 2024 – Nov 8, 2024	$37.33	$39.82	$35.94	$39.63	71,658
Nov 11, 2024 – Nov 15, 2024	$39.54	$39.81	$38.53	$38.80	12,802
Nov 18, 2024 – Nov 22, 2024	$38.62	$40.46	$38.53	$39.82	18,661
Nov 25, 2024 – Nov 29, 2024	$39.82	$40.74	$39.82	$40.65	26,710
Dec 2, 2024 – Dec 6, 2024	$40.37	$41.39	$39.45	$40.83	23,492
Dec 9, 2024 – Dec 13, 2024	$40.10	$41.84	$40.10	$40.92	18,432
Dec 16, 2024 – Dec 20, 2024	$40.93	$45.72	$40.93	$44.24	74,783
Dec 23, 2024 – Dec 27, 2024	$44.15	$45.90	$43.41	$45.72	24,251
Dec 30, 2024 – Jan 3, 2025	$45.81	$46.64	$44.88	$45.53	11,380
Jan 6, 2025 – Jan 10, 2025	$45.63	$45.63	$41.20	$42.40	30,736
Jan 13, 2025 – Jan 17, 2025	$42.58	$43.50	$41.57	$42.49	8,557
Jan 20, 2025 – Jan 24, 2025	$42.40	$43.69	$41.56	$43.60	10,389
Jan 27, 2025 – Jan 31, 2025	$42.77	$42.95	$39.18	$41.85	12,972
Feb 3, 2025 – Feb 7, 2025	$42.30	$43.51	$40.09	$40.46	9,487
Feb 10, 2025 – Feb 14, 2025	$40.09	$41.48	$39.63	$40.92	11,435
Feb 17, 2025 – Feb 21, 2025	$40.64	$40.92	$38.34	$40.46	13,175
Feb 24, 2025 – Feb 28, 2025	$40.46	$40.46	$38.35	$38.71	4,036
Mar 3, 2025 – Mar 7, 2025	$38.71	$40.37	$38.25	$39.17	20,984
Mar 10, 2025 – Mar 14, 2025	$39.17	$39.64	$37.79	$37.79	7,870
Mar 17, 2025 – Mar 21, 2025	$37.98	$39.45	$35.95	$37.70	42,274
Mar 24, 2025 – Mar 28, 2025	$38.25	$40.46	$37.05	$39.73	35,922
Mar 31, 2025 – Apr 4, 2025	$39.63	$41.29	$35.03	$36.04	29,416
Apr 7, 2025 – Apr 11, 2025	$34.47	$38.34	$34.47	$37.42	15,872
Apr 14, 2025 – Apr 17, 2025	$38.62	$41.56	$38.53	$41.38	11,750
Apr 21, 2025 – Apr 25, 2025	$41.38	$43.50	$39.44	$42.67	9,380
Apr 28, 2025 – May 2, 2025	$42.67	$43.22	$40.18	$42.40	10,537
May 5, 2025 – May 9, 2025	$42.86	$45.54	$42.31	$43.69	15,069
May 12, 2025 – May 16, 2025	$43.69	$45.17	$42.68	$43.60	7,318
May 19, 2025 – May 23, 2025	$43.96	$45.35	$42.76	$44.48	10,903
May 26, 2025 – May 30, 2025	$44.68	$45.64	$42.54	$45.16	18,709
Jun 2, 2025 – Jun 6, 2025	$45.45	$46.52	$44.39	$44.68	7,262
Jun 9, 2025 – Jun 13, 2025	$45.26	$46.03	$44.00	$44.00	10,396
Jun 16, 2025 – Jun 20, 2025	$44.48	$45.55	$44.39	$44.68	4,530
Jun 23, 2025 – Jun 27, 2025	$45.07	$46.42	$44.48	$45.84	10,507
Jun 30, 2025 – Jul 4, 2025	$45.94	$47.59	$45.06	$45.36	10,389
Jul 7, 2025 – Jul 11, 2025	$45.85	$46.43	$44.58	$45.94	5,716
Jul 14, 2025 – Jul 18, 2025	$45.55	$47.30	$45.55	$47.01	12,300
Jul 21, 2025 – Jul 25, 2025	$46.62	$47.59	$46.42	$46.62	5,842
Jul 28, 2025 – Aug 1, 2025	$47.01	$47.30	$45.65	$45.65	7,403
Aug 4, 2025 – Aug 8, 2025	$45.84	$45.94	$44.19	$45.55	12,019
Aug 11, 2025 – Aug 15, 2025	$45.06	$45.94	$44.29	$44.29	7,099
Aug 18, 2025 – Aug 22, 2025	$44.87	$45.65	$44.29	$44.58	2,848
Aug 25, 2025 – Aug 29, 2025	$45.07	$45.07	$43.22	$44.68	8,842
Sep 1, 2025 – Sep 5, 2025	$45.16	$45.16	$41.67	$43.22	4,357
Sep 8, 2025 – Sep 12, 2025	$43.91	$44.29	$41.96	$44.19	3,845
Sep 15, 2025 – Sep 19, 2025	$44.68	$48.57	$42.93	$47.79	20,745
Sep 22, 2025 – Sep 26, 2025	$47.89	$49.15	$46.42	$47.20	21,867
Sep 29, 2025 – Oct 3, 2025	$47.59	$48.56	$47.20	$47.88	14,576
Oct 6, 2025 – Oct 10, 2025	$48.37	$50.50	$47.59	$47.59	16,646
Oct 13, 2025 – Oct 17, 2025	$47.21	$49.73	$47.01	$47.79	9,301
Oct 20, 2025 – Oct 24, 2025	$48.56	$49.14	$46.72	$47.69	7,332
Oct 27, 2025 – Oct 31, 2025	$47.20	$47.79	$46.33	$47.20	8,509
Nov 3, 2025 – Nov 7, 2025	$47.69	$48.95	$46.43	$48.37	17,088
Nov 10, 2025 – Nov 14, 2025	$48.27	$48.56	$47.59	$48.17	7,528
Nov 17, 2025 – Nov 21, 2025	$48.36	$48.36	$45.56	$47.20	7,430
Nov 24, 2025 – Nov 28, 2025	$46.91	$51.09	$46.04	$48.37	25,892
Dec 1, 2025 – Dec 5, 2025	$48.37	$48.37	$47.11	$47.49	2,587
Dec 8, 2025 – Dec 12, 2025	$47.49	$48.47	$46.62	$47.69	4,719
Dec 15, 2025 – Dec 19, 2025	$47.69	$48.47	$46.23	$47.88	14,537
Dec 22, 2025 – Dec 23, 2025	$47.60	$50.90	$46.62	$48.37	16,347
Dec 29, 2025 – Jan 2, 2026	$49.34	$51.29	$48.76	$49.15	20,478
Jan 5, 2026 – Jan 9, 2026	$48.76	$49.34	$47.59	$48.17	3,275
Jan 12, 2026 – Jan 16, 2026	$48.18	$50.51	$48.07	$48.76	3,550
Jan 19, 2026 – Jan 23, 2026	$49.73	$49.73	$47.20	$48.27	5,585
Jan 26, 2026 – Jan 30, 2026	$48.57	$48.95	$47.20	$47.20	3,291
Feb 2, 2026 – Feb 6, 2026	$47.49	$48.46	$45.94	$48.27	13,075
Feb 9, 2026 – Feb 13, 2026	$47.59	$47.98	$46.91	$47.69	7,145
Feb 16, 2026 – Feb 20, 2026	$48.37	$48.56	$47.78	$47.79	1,313
Feb 23, 2026 – Feb 27, 2026	$48.17	$49.34	$48.17	$48.37	6,934
Mar 2, 2026 – Mar 6, 2026	$49.53	$49.53	$47.59	$48.76	1,616
Mar 9, 2026 – Mar 13, 2026	$49.92	$49.92	$46.13	$47.59	4,302
Mar 16, 2026 – Mar 20, 2026	$48.37	$48.46	$45.94	$46.81	4,574
Mar 23, 2026 – Mar 27, 2026	$47.50	$49.34	$46.62	$47.20	15,389
Mar 30, 2026 – Apr 2, 2026	$47.30	$48.18	$46.13	$46.13	8,265
Apr 6, 2026 – Apr 10, 2026	$46.52	$48.56	$46.03	$47.79	8,868
Apr 13, 2026 – Apr 17, 2026	$47.98	$48.76	$46.04	$47.79	7,014
Apr 20, 2026 – Apr 24, 2026	$47.79	$48.37	$47.20	$47.20	5,012
Apr 27, 2026 – Apr 30, 2026	$47.30	$49.34	$47.10	$47.59	4,605
May 4, 2026 – May 8, 2026	$48.08	$50.12	$46.92	$48.76	8,931
May 11, 2026 – May 15, 2026	$47.88	$48.37	$46.43	$46.81	4,346
May 18, 2026 – May 22, 2026	$47.40	$48.47	$45.60	$45.60	13,237
May 25, 2026 – May 29, 2026	$46.20	$46.20	$43.60	$45.00	20,653
Jun 1, 2026 – Jun 5, 2026	$46.00	$46.30	$45.00	$45.00	6,781
Jun 8, 2026 – Jun 12, 2026	$46.40	$46.40	$44.00	$44.00	4,953
Jun 15, 2026 – Jun 19, 2026	$44.00	$46.00	$43.70	$44.80	18,640
Jun 22, 2026 – Jun 26, 2026	$44.00	$44.80	$42.00	$42.80	29,147
Jun 29, 2026 – Jul 3, 2026	$42.20	$45.00	$41.70	$44.10	26,809
Jul 6, 2026 – Jul 10, 2026	$43.70	$46.50	$42.40	$44.70	20,294
Jul 13, 2026 – Jul 17, 2026	$44.70	$45.40	$44.00	$44.90	6,108
Jul 20, 2026 – Jul 24, 2026	$45.50	$45.50	$43.40	$44.30	8,585
Jul 27, 2026 – Jul 31, 2026	$43.80	$44.90	$42.90	$43.40	30,150
Aug 3, 2026 – Aug 7, 2026	$44.00	$44.90	$43.00	$43.40	35,466
Aug 10, 2026 – Aug 14, 2026	$44.00	$44.00	$43.00	$43.50	10,539
Aug 17, 2026 – Aug 21, 2026	$44.00	$44.20	$42.90	$43.40	11,897
Aug 24, 2026 – Aug 28, 2026	$44.00	$44.00	$42.60	$43.80	3,931
Aug 31, 2026 – Sep 4, 2026	$43.00	$44.40	$42.10	$43.00	6,334
Sep 7, 2026 – Sep 7, 2026	$42.30	$43.50	$42.30	$43.50	378

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for ZEAL Network SE (TIMA.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 ZEAL Network SE

ZEAL Network SE engages in the online lottery brokerage business in Germany. It operates in Germany and Other segments. The company's products include LOTTO 6aus49, Spiel 77, Super 6, EuroJackpot, GlücksSpirale, Keno, lotto clubs, instant lotteries, freiheit+, and Deutsche Fernsehlotterie. It is also involved in Lotto24, an online lottery brokerage business; and Tipp24, an online lottery operation for the charitable organizations, as well as investing in early-stage start-ups. The company was formerly known as Tipp24 SE and changed its name to ZEAL Network SE in November 2014. ZEAL Network SE was founded in 1999 and is based in Hamburg, Germany.

CEO: Stefan Tweraser
Employees: 214
Beta: 0.26

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