SW · UBSG.SW

UBS Group AG

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Financial Services · Banks - Diversified
Headquarters: Zurich 8001
Website: ubs.com

Price at previous close

$42.55

Market cap 111.65B

Price history

Weekly OHLC price history for UBSG.SW, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2005 – Jan 7, 2005	$34.90	$35.74	$34.76	$35.08	28,838,860
Jan 10, 2005 – Jan 14, 2005	$34.99	$35.19	$34.09	$34.58	32,488,792
Jan 17, 2005 – Jan 21, 2005	$34.60	$35.48	$34.60	$35.37	29,673,970
Jan 24, 2005 – Jan 28, 2005	$35.37	$35.69	$35.20	$35.24	24,981,746
Jan 31, 2005 – Feb 4, 2005	$35.32	$36.47	$35.19	$36.47	36,272,576
Feb 7, 2005 – Feb 11, 2005	$36.56	$38.32	$36.41	$38.32	56,893,306
Feb 14, 2005 – Feb 18, 2005	$38.28	$38.65	$37.33	$37.55	37,652,756
Feb 21, 2005 – Feb 25, 2005	$37.44	$37.58	$36.47	$37.18	40,435,730
Feb 28, 2005 – Mar 4, 2005	$37.18	$37.66	$36.67	$37.55	35,024,066
Mar 7, 2005 – Mar 11, 2005	$37.58	$38.17	$37.47	$37.77	30,915,558
Mar 14, 2005 – Mar 18, 2005	$37.70	$38.06	$36.93	$37.04	38,598,506
Mar 21, 2005 – Mar 25, 2005	$36.96	$37.44	$36.67	$36.82	27,782,350
Mar 28, 2005 – Apr 1, 2005	$36.82	$37.59	$36.63	$37.33	30,706,908
Apr 4, 2005 – Apr 8, 2005	$37.11	$37.81	$36.93	$37.55	29,212,126
Apr 11, 2005 – Apr 15, 2005	$37.47	$37.70	$36.67	$36.82	29,000,892
Apr 18, 2005 – Apr 22, 2005	$36.31	$36.55	$35.04	$35.37	85,568,154
Apr 25, 2005 – Apr 29, 2005	$35.36	$35.50	$34.50	$34.88	35,212,598
May 2, 2005 – May 6, 2005	$35.06	$35.61	$34.23	$35.57	41,871,720
May 9, 2005 – May 13, 2005	$35.47	$35.56	$34.47	$34.82	37,515,474
May 16, 2005 – May 20, 2005	$34.82	$35.59	$34.53	$35.24	24,099,408
May 23, 2005 – May 27, 2005	$35.28	$35.74	$35.14	$35.59	22,767,994
May 30, 2005 – Jun 3, 2005	$35.64	$36.12	$35.24	$35.90	28,601,282
Jun 6, 2005 – Jun 10, 2005	$35.83	$36.49	$35.74	$36.16	26,987,902
Jun 13, 2005 – Jun 17, 2005	$36.20	$36.67	$35.90	$36.49	36,877,440
Jun 20, 2005 – Jun 24, 2005	$36.45	$36.71	$36.03	$36.21	29,409,744
Jun 27, 2005 – Jul 1, 2005	$36.03	$36.97	$35.93	$36.93	31,395,616
Jul 4, 2005 – Jul 8, 2005	$36.97	$37.47	$36.08	$37.40	36,155,762
Jul 11, 2005 – Jul 15, 2005	$37.55	$38.46	$37.44	$38.17	39,362,128
Jul 18, 2005 – Jul 22, 2005	$38.28	$38.51	$37.91	$38.25	37,319,960
Jul 25, 2005 – Jul 29, 2005	$38.32	$38.94	$38.10	$38.80	29,630,740
Aug 1, 2005 – Aug 5, 2005	$38.76	$38.98	$38.17	$38.43	26,859,234
Aug 8, 2005 – Aug 12, 2005	$38.51	$38.91	$37.92	$38.32	41,853,146
Aug 15, 2005 – Aug 19, 2005	$38.25	$38.65	$38.21	$38.54	28,890,154
Aug 22, 2005 – Aug 26, 2005	$38.57	$38.87	$37.51	$37.66	34,264,824
Aug 29, 2005 – Sep 2, 2005	$37.40	$38.13	$37.11	$37.81	36,525,888
Sep 5, 2005 – Sep 9, 2005	$37.96	$39.53	$37.96	$39.38	44,600,710
Sep 12, 2005 – Sep 16, 2005	$39.49	$39.97	$38.98	$39.86	38,538,774
Sep 19, 2005 – Sep 23, 2005	$39.71	$40.41	$39.57	$39.82	37,933,132
Sep 26, 2005 – Sep 30, 2005	$40.11	$41.25	$40.11	$40.30	44,774,878
Oct 3, 2005 – Oct 7, 2005	$40.48	$41.40	$40.26	$40.92	39,446,150
Oct 10, 2005 – Oct 14, 2005	$41.11	$41.33	$39.49	$40.04	41,465,790
Oct 17, 2005 – Oct 21, 2005	$40.19	$40.22	$38.65	$39.02	36,670,254
Oct 24, 2005 – Oct 28, 2005	$39.27	$39.94	$38.50	$38.76	35,880,744
Oct 31, 2005 – Nov 4, 2005	$39.30	$43.23	$39.23	$42.64	72,425,672
Nov 7, 2005 – Nov 11, 2005	$42.82	$43.96	$42.49	$43.67	41,196,284
Nov 14, 2005 – Nov 18, 2005	$43.52	$44.95	$43.04	$44.58	36,487,590
Nov 21, 2005 – Nov 25, 2005	$44.55	$45.69	$44.55	$45.39	30,285,440
Nov 28, 2005 – Dec 2, 2005	$45.50	$46.23	$44.18	$46.16	39,639,700
Dec 5, 2005 – Dec 9, 2005	$46.20	$46.64	$45.76	$46.12	34,046,758
Dec 12, 2005 – Dec 16, 2005	$46.34	$46.67	$44.76	$46.05	46,532,160
Dec 19, 2005 – Dec 23, 2005	$46.13	$46.60	$45.72	$45.94	25,705,568
Dec 26, 2005 – Dec 30, 2005	$45.94	$46.49	$45.28	$45.83	7,607,742
Jan 2, 2006 – Jan 6, 2006	$45.83	$47.63	$45.83	$47.59	27,136,862
Jan 9, 2006 – Jan 13, 2006	$47.69	$49.46	$47.22	$49.09	39,648,962
Jan 16, 2006 – Jan 20, 2006	$48.94	$49.82	$47.52	$48.54	36,511,626
Jan 23, 2006 – Jan 27, 2006	$47.62	$50.81	$47.55	$50.48	41,927,104
Jan 30, 2006 – Feb 3, 2006	$50.48	$51.40	$49.93	$50.63	38,128,808
Feb 6, 2006 – Feb 10, 2006	$50.77	$51.76	$50.19	$51.22	26,382,170
Feb 13, 2006 – Feb 17, 2006	$51.25	$51.65	$50.00	$51.36	40,599,432
Feb 20, 2006 – Feb 24, 2006	$51.29	$53.01	$51.29	$52.42	25,344,748
Feb 27, 2006 – Mar 3, 2006	$52.39	$52.50	$50.44	$51.58	34,655,196
Mar 6, 2006 – Mar 10, 2006	$51.54	$51.80	$49.49	$51.22	37,463,708
Mar 13, 2006 – Mar 17, 2006	$51.54	$52.75	$51.22	$51.73	40,532,742
Mar 20, 2006 – Mar 24, 2006	$51.76	$52.68	$51.76	$52.68	28,414,232
Mar 27, 2006 – Mar 31, 2006	$52.61	$52.90	$51.47	$52.46	27,656,488
Apr 3, 2006 – Apr 7, 2006	$52.75	$53.85	$52.42	$53.67	27,862,274
Apr 10, 2006 – Apr 14, 2006	$53.49	$53.71	$52.50	$53.12	18,264,954
Apr 17, 2006 – Apr 21, 2006	$53.12	$54.04	$52.50	$53.19	32,833,850
Apr 24, 2006 – Apr 28, 2006	$53.15	$54.14	$52.72	$53.85	28,783,550
May 1, 2006 – May 5, 2006	$53.85	$54.70	$51.77	$54.59	37,238,664
May 8, 2006 – May 12, 2006	$54.95	$55.43	$53.16	$53.34	37,087,994
May 15, 2006 – May 19, 2006	$53.05	$53.31	$48.80	$51.00	47,643,854
May 22, 2006 – May 26, 2006	$50.77	$51.29	$48.43	$51.29	36,581,038
May 29, 2006 – Jun 2, 2006	$51.26	$51.91	$48.90	$51.07	32,113,082
Jun 5, 2006 – Jun 9, 2006	$51.07	$51.07	$47.07	$48.39	37,964,622
Jun 12, 2006 – Jun 16, 2006	$48.14	$48.39	$44.95	$46.23	54,520,508
Jun 19, 2006 – Jun 23, 2006	$46.45	$48.83	$46.45	$48.14	26,737,544
Jun 26, 2006 – Jun 30, 2006	$48.39	$49.38	$46.89	$49.09	23,641,992
Jul 3, 2006 – Jul 7, 2006	$49.28	$49.93	$48.58	$48.58	21,607,472
Jul 10, 2006 – Jul 14, 2006	$48.47	$48.87	$45.17	$45.50	29,326,809
Jul 17, 2006 – Jul 21, 2006	$45.39	$47.59	$43.85	$46.45	38,686,692
Jul 24, 2006 – Jul 28, 2006	$46.60	$49.42	$46.52	$49.24	25,666,115
Jul 31, 2006 – Aug 4, 2006	$49.34	$49.39	$48.25	$48.58	19,375,263
Aug 7, 2006 – Aug 11, 2006	$48.10	$48.73	$46.85	$48.14	23,766,833
Aug 14, 2006 – Aug 18, 2006	$48.61	$52.57	$48.06	$51.54	41,820,097
Aug 21, 2006 – Aug 25, 2006	$51.32	$51.91	$50.27	$50.63	20,898,786
Aug 28, 2006 – Sep 1, 2006	$50.48	$51.84	$50.19	$51.58	21,072,732
Sep 4, 2006 – Sep 8, 2006	$51.58	$52.38	$50.96	$51.43	18,150,764
Sep 11, 2006 – Sep 15, 2006	$51.14	$52.75	$50.74	$52.68	31,347,379
Sep 18, 2006 – Sep 22, 2006	$52.61	$54.00	$51.84	$53.45	25,311,944
Sep 25, 2006 – Sep 29, 2006	$53.37	$54.81	$53.19	$54.81	28,668,771
Oct 2, 2006 – Oct 6, 2006	$54.55	$56.31	$53.34	$55.98	30,433,291
Oct 9, 2006 – Oct 13, 2006	$55.69	$58.55	$55.69	$58.40	32,998,270
Oct 16, 2006 – Oct 20, 2006	$58.32	$58.39	$56.19	$57.41	27,528,528
Oct 23, 2006 – Oct 27, 2006	$57.63	$58.14	$57.01	$57.77	28,151,066
Oct 30, 2006 – Nov 3, 2006	$57.44	$57.55	$53.89	$54.73	60,277,894
Nov 6, 2006 – Nov 10, 2006	$55.06	$56.20	$54.80	$55.32	31,329,162
Nov 13, 2006 – Nov 17, 2006	$55.17	$55.83	$54.66	$55.10	27,647,724
Nov 20, 2006 – Nov 24, 2006	$54.91	$55.69	$53.97	$54.48	27,396,140
Nov 27, 2006 – Dec 1, 2006	$54.22	$54.59	$51.80	$52.09	42,124,429
Dec 4, 2006 – Dec 8, 2006	$52.39	$53.52	$51.88	$52.75	37,132,647
Dec 11, 2006 – Dec 15, 2006	$52.90	$54.99	$52.82	$54.44	49,504,654
Dec 18, 2006 – Dec 22, 2006	$54.33	$54.59	$53.23	$53.23	25,827,358
Dec 25, 2006 – Dec 29, 2006	$53.49	$54.48	$53.30	$54.26	7,790,443
Jan 1, 2007 – Jan 5, 2007	$55.02	$55.79	$54.70	$55.03	21,373,487
Jan 8, 2007 – Jan 12, 2007	$54.95	$55.79	$54.11	$55.79	37,664,054
Jan 15, 2007 – Jan 19, 2007	$55.98	$56.64	$55.43	$55.87	32,170,809
Jan 22, 2007 – Jan 26, 2007	$55.68	$57.85	$55.50	$56.49	38,790,371
Jan 29, 2007 – Feb 2, 2007	$56.60	$58.18	$56.34	$58.07	31,216,007
Feb 5, 2007 – Feb 9, 2007	$57.81	$59.28	$57.44	$58.58	33,761,305
Feb 12, 2007 – Feb 16, 2007	$58.17	$58.54	$56.24	$56.86	51,058,445
Feb 19, 2007 – Feb 23, 2007	$57.08	$57.56	$55.24	$55.61	29,396,256
Feb 26, 2007 – Mar 2, 2007	$56.27	$56.31	$50.88	$52.39	64,223,096
Mar 5, 2007 – Mar 9, 2007	$51.10	$53.20	$50.92	$52.68	52,408,848
Mar 12, 2007 – Mar 16, 2007	$52.82	$52.97	$49.24	$50.63	73,911,013
Mar 19, 2007 – Mar 23, 2007	$51.14	$54.07	$51.10	$53.74	39,003,767
Mar 26, 2007 – Mar 30, 2007	$53.63	$53.85	$51.95	$52.90	35,041,137
Apr 2, 2007 – Apr 5, 2007	$52.79	$54.25	$52.49	$53.96	24,703,803
Apr 9, 2007 – Apr 13, 2007	$54.00	$54.88	$53.74	$54.66	25,250,716
Apr 16, 2007 – Apr 20, 2007	$54.88	$57.37	$54.11	$57.33	65,443,110
Apr 23, 2007 – Apr 27, 2007	$57.19	$58.58	$56.16	$57.63	47,543,149
Apr 30, 2007 – May 4, 2007	$57.26	$58.25	$54.66	$56.42	62,630,274
May 7, 2007 – May 11, 2007	$56.56	$57.04	$55.13	$56.49	39,872,233
May 14, 2007 – May 18, 2007	$56.86	$58.03	$55.64	$57.88	37,250,043
May 21, 2007 – May 25, 2007	$58.25	$58.54	$56.78	$57.88	33,395,761
May 28, 2007 – Jun 1, 2007	$58.10	$58.95	$57.30	$58.62	35,703,551
Jun 4, 2007 – Jun 8, 2007	$58.44	$58.95	$54.47	$55.17	41,227,563
Jun 11, 2007 – Jun 15, 2007	$55.53	$57.70	$55.06	$57.08	41,760,494
Jun 18, 2007 – Jun 22, 2007	$57.08	$57.63	$54.84	$55.21	37,378,270
Jun 25, 2007 – Jun 29, 2007	$54.81	$54.95	$52.72	$53.93	59,915,830
Jul 2, 2007 – Jul 6, 2007	$53.71	$55.10	$53.49	$54.51	45,963,341
Jul 9, 2007 – Jul 13, 2007	$54.80	$55.10	$52.53	$54.00	58,879,599
Jul 16, 2007 – Jul 20, 2007	$54.44	$54.96	$51.14	$51.51	71,880,062
Jul 23, 2007 – Jul 27, 2007	$51.36	$52.10	$48.06	$48.43	98,498,762
Jul 30, 2007 – Aug 3, 2007	$48.40	$50.15	$47.30	$48.10	78,662,126
Aug 6, 2007 – Aug 10, 2007	$47.55	$50.44	$46.71	$47.88	90,696,992
Aug 13, 2007 – Aug 17, 2007	$48.35	$48.79	$44.87	$46.23	111,849,082
Aug 20, 2007 – Aug 24, 2007	$47.12	$47.70	$45.36	$46.45	64,782,555
Aug 27, 2007 – Aug 31, 2007	$46.82	$47.08	$45.28	$46.16	45,822,794
Sep 3, 2007 – Sep 7, 2007	$46.60	$47.48	$44.22	$45.06	68,609,705
Sep 10, 2007 – Sep 14, 2007	$45.06	$45.79	$44.51	$45.10	38,192,960
Sep 17, 2007 – Sep 21, 2007	$44.69	$48.25	$44.36	$46.45	87,336,268
Sep 24, 2007 – Sep 28, 2007	$46.20	$46.53	$44.84	$45.87	71,113,833
Oct 1, 2007 – Oct 5, 2007	$44.29	$50.08	$43.89	$49.79	123,791,208
Oct 8, 2007 – Oct 12, 2007	$50.23	$50.30	$49.17	$49.79	45,637,976
Oct 15, 2007 – Oct 19, 2007	$49.86	$50.12	$47.18	$47.44	52,089,381
Oct 22, 2007 – Oct 26, 2007	$46.75	$47.04	$44.77	$45.39	74,960,037
Oct 29, 2007 – Nov 2, 2007	$45.83	$46.05	$40.48	$41.54	153,675,939
Nov 5, 2007 – Nov 9, 2007	$40.66	$41.65	$36.36	$37.33	147,918,582
Nov 12, 2007 – Nov 16, 2007	$37.40	$41.22	$37.36	$38.80	108,743,400
Nov 19, 2007 – Nov 23, 2007	$38.80	$38.83	$35.17	$36.44	100,137,406
Nov 26, 2007 – Nov 30, 2007	$36.44	$42.17	$36.05	$41.91	95,263,012
Dec 3, 2007 – Dec 7, 2007	$41.69	$42.20	$39.56	$41.91	70,079,217
Dec 10, 2007 – Dec 14, 2007	$40.56	$43.31	$39.49	$40.48	126,888,676
Dec 17, 2007 – Dec 21, 2007	$39.75	$40.00	$37.99	$37.99	62,828,355
Dec 24, 2007 – Dec 28, 2007	$37.99	$39.09	$37.99	$38.39	12,569,841
Dec 31, 2007 – Jan 4, 2008	$38.39	$38.39	$36.02	$36.27	25,407,428
Jan 7, 2008 – Jan 11, 2008	$35.71	$37.01	$34.82	$35.93	84,991,072
Jan 14, 2008 – Jan 18, 2008	$36.27	$36.85	$31.44	$31.65	90,327,180
Jan 21, 2008 – Jan 25, 2008	$30.78	$35.72	$27.73	$33.82	146,758,960
Jan 28, 2008 – Feb 1, 2008	$33.03	$34.44	$30.61	$32.53	108,252,099
Feb 4, 2008 – Feb 8, 2008	$33.12	$33.12	$29.86	$30.04	74,218,014
Feb 11, 2008 – Feb 15, 2008	$29.75	$30.36	$25.64	$26.39	167,227,240
Feb 18, 2008 – Feb 22, 2008	$26.58	$27.42	$25.01	$26.14	104,020,394
Feb 25, 2008 – Feb 29, 2008	$26.75	$27.66	$24.80	$25.18	101,831,787
Mar 3, 2008 – Mar 7, 2008	$24.05	$25.25	$21.84	$22.13	125,755,806
Mar 10, 2008 – Mar 14, 2008	$21.84	$23.65	$20.50	$20.84	155,028,948
Mar 17, 2008 – Mar 20, 2008	$18.80	$21.79	$17.73	$20.46	157,900,202
Mar 24, 2008 – Mar 28, 2008	$22.35	$22.57	$21.10	$21.23	73,238,572
Mar 31, 2008 – Apr 4, 2008	$20.37	$25.28	$20.23	$24.52	150,221,154
Apr 7, 2008 – Apr 11, 2008	$25.40	$26.59	$24.34	$25.06	101,419,194
Apr 14, 2008 – Apr 18, 2008	$24.75	$26.77	$24.23	$26.45	67,910,452
Apr 21, 2008 – Apr 25, 2008	$26.67	$27.30	$24.89	$27.09	63,626,916
Apr 28, 2008 – May 2, 2008	$25.78	$27.24	$25.23	$26.96	70,509,730
May 5, 2008 – May 9, 2008	$27.11	$27.55	$23.60	$23.83	99,267,319
May 12, 2008 – May 16, 2008	$24.23	$24.34	$23.46	$23.56	51,471,574
May 19, 2008 – May 23, 2008	$23.60	$23.73	$21.81	$21.94	80,071,869
May 26, 2008 – May 30, 2008	$21.61	$21.69	$18.02	$18.39	229,124,796
Jun 2, 2008 – Jun 6, 2008	$18.16	$19.52	$17.21	$18.04	299,842,748
Jun 9, 2008 – Jun 13, 2008	$17.57	$19.02	$16.41	$18.74	211,431,652
Jun 16, 2008 – Jun 20, 2008	$19.05	$19.88	$16.44	$16.91	148,713,576
Jun 23, 2008 – Jun 27, 2008	$16.63	$17.76	$15.87	$16.41	170,879,732
Jun 30, 2008 – Jul 4, 2008	$16.31	$16.67	$14.51	$15.01	174,293,080
Jul 7, 2008 – Jul 11, 2008	$15.18	$15.61	$13.92	$14.28	136,352,602
Jul 14, 2008 – Jul 18, 2008	$14.58	$16.19	$12.84	$16.10	163,686,656
Jul 21, 2008 – Jul 25, 2008	$16.14	$17.90	$15.41	$15.83	143,812,306
Jul 28, 2008 – Jul 31, 2008	$15.53	$15.65	$13.70	$14.93	117,232,976
Aug 4, 2008 – Aug 8, 2008	$14.59	$16.90	$14.23	$16.12	133,213,090
Aug 11, 2008 – Aug 15, 2008	$16.66	$17.62	$15.36	$16.16	147,872,804
Aug 18, 2008 – Aug 22, 2008	$16.12	$16.85	$15.40	$16.75	102,979,515
Aug 25, 2008 – Aug 29, 2008	$16.71	$17.88	$16.26	$17.69	90,853,824
Sep 1, 2008 – Sep 5, 2008	$17.44	$18.32	$16.06	$16.41	117,281,242
Sep 8, 2008 – Sep 12, 2008	$18.10	$18.87	$16.12	$17.23	173,072,476
Sep 15, 2008 – Sep 19, 2008	$15.83	$16.11	$11.12	$15.39	480,723,084
Sep 22, 2008 – Sep 26, 2008	$16.05	$16.12	$13.49	$15.39	169,425,618
Sep 29, 2008 – Oct 3, 2008	$14.82	$17.58	$12.46	$17.57	190,024,386
Oct 6, 2008 – Oct 10, 2008	$16.12	$16.17	$12.46	$12.46	176,345,456
Oct 13, 2008 – Oct 17, 2008	$13.92	$15.84	$13.19	$13.31	193,813,680
Oct 20, 2008 – Oct 24, 2008	$13.26	$13.48	$10.70	$11.46	104,720,380
Oct 27, 2008 – Oct 31, 2008	$10.99	$14.18	$10.40	$14.18	108,885,428
Nov 3, 2008 – Nov 7, 2008	$14.31	$14.58	$12.41	$12.68	81,073,697
Nov 10, 2008 – Nov 14, 2008	$13.19	$13.44	$10.33	$10.62	77,685,793
Nov 17, 2008 – Nov 21, 2008	$10.32	$10.71	$7.82	$8.32	121,235,519
Nov 24, 2008 – Nov 28, 2008	$8.80	$11.41	$8.50	$11.10	92,213,921
Dec 1, 2008 – Dec 5, 2008	$10.66	$10.98	$9.25	$10.59	73,226,548
Dec 8, 2008 – Dec 12, 2008	$11.10	$11.93	$10.31	$10.56	74,346,051
Dec 15, 2008 – Dec 19, 2008	$10.91	$11.18	$10.20	$10.34	71,635,507
Dec 22, 2008 – Dec 24, 2008	$10.27	$10.52	$9.87	$10.27	19,763,497
Dec 29, 2008 – Dec 31, 2008	$10.29	$10.96	$10.29	$10.87	14,632,403
Jan 5, 2009 – Jan 9, 2009	$11.36	$12.46	$11.28	$12.37	68,254,190
Jan 12, 2009 – Jan 16, 2009	$11.99	$12.02	$9.74	$9.77	76,097,118
Jan 19, 2009 – Jan 23, 2009	$9.90	$10.35	$8.22	$10.26	104,112,631
Jan 26, 2009 – Jan 30, 2009	$10.26	$11.73	$9.91	$10.73	96,159,261
Feb 2, 2009 – Feb 6, 2009	$10.44	$10.46	$9.17	$9.51	83,680,981
Feb 9, 2009 – Feb 13, 2009	$9.30	$10.50	$9.20	$9.65	109,411,566
Feb 16, 2009 – Feb 20, 2009	$9.64	$9.78	$7.72	$8.06	105,473,378
Feb 23, 2009 – Feb 27, 2009	$8.09	$8.79	$6.85	$8.10	149,051,260
Mar 2, 2009 – Mar 6, 2009	$7.40	$7.72	$6.61	$6.63	99,187,296
Mar 9, 2009 – Mar 13, 2009	$6.60	$8.17	$6.01	$7.91	119,969,134
Mar 16, 2009 – Mar 20, 2009	$8.25	$9.75	$8.11	$9.36	131,115,607
Mar 23, 2009 – Mar 27, 2009	$9.63	$10.03	$8.12	$8.33	108,198,858
Mar 30, 2009 – Apr 3, 2009	$7.85	$9.01	$7.37	$8.72	93,877,087
Apr 6, 2009 – Apr 9, 2009	$9.09	$9.09	$7.74	$8.43	67,820,735
Apr 13, 2009 – Apr 17, 2009	$8.91	$10.25	$8.81	$10.24	130,647,274
Apr 20, 2009 – Apr 24, 2009	$10.26	$10.55	$9.10	$10.26	107,065,485
Apr 27, 2009 – Apr 30, 2009	$10.06	$11.92	$9.91	$11.69	79,169,541
May 4, 2009 – May 8, 2009	$11.60	$12.53	$11.19	$12.53	108,517,794
May 11, 2009 – May 15, 2009	$12.60	$12.83	$10.35	$11.02	135,414,680
May 18, 2009 – May 22, 2009	$10.88	$12.52	$10.65	$11.53	64,410,823
May 25, 2009 – May 29, 2009	$11.62	$11.85	$11.09	$11.67	57,817,471
Jun 1, 2009 – Jun 5, 2009	$11.98	$12.02	$10.93	$11.00	63,740,551
Jun 8, 2009 – Jun 12, 2009	$10.91	$11.90	$10.72	$11.78	65,689,225
Jun 15, 2009 – Jun 19, 2009	$11.71	$11.72	$10.14	$10.46	92,425,716
Jun 22, 2009 – Jun 26, 2009	$10.40	$10.88	$9.69	$9.69	155,356,690
Jun 29, 2009 – Jul 3, 2009	$9.57	$10.01	$9.42	$9.50	137,530,647
Jul 6, 2009 – Jul 10, 2009	$9.35	$9.84	$9.16	$9.25	89,604,168
Jul 13, 2009 – Jul 17, 2009	$9.27	$10.53	$9.24	$10.51	86,066,755
Jul 20, 2009 – Jul 24, 2009	$10.55	$11.16	$10.24	$10.87	66,621,954
Jul 27, 2009 – Jul 31, 2009	$11.02	$11.68	$10.41	$11.44	95,693,010
Aug 3, 2009 – Aug 7, 2009	$11.84	$12.23	$10.96	$11.97	151,589,354
Aug 10, 2009 – Aug 14, 2009	$11.97	$12.89	$11.46	$12.54	128,135,602
Aug 17, 2009 – Aug 21, 2009	$12.40	$13.82	$11.99	$13.64	210,224,268
Aug 24, 2009 – Aug 28, 2009	$13.91	$14.27	$13.34	$14.22	131,970,562
Aug 31, 2009 – Sep 4, 2009	$14.12	$14.40	$12.94	$13.96	132,499,277
Sep 7, 2009 – Sep 11, 2009	$14.21	$14.21	$13.54	$13.65	76,423,281
Sep 14, 2009 – Sep 18, 2009	$13.61	$14.35	$13.44	$14.29	105,964,382
Sep 21, 2009 – Sep 25, 2009	$14.13	$14.36	$13.67	$13.75	69,259,330
Sep 28, 2009 – Oct 2, 2009	$13.63	$14.20	$12.80	$13.14	79,054,241
Oct 5, 2009 – Oct 9, 2009	$13.14	$13.69	$12.95	$13.33	66,966,721
Oct 12, 2009 – Oct 16, 2009	$13.44	$14.17	$13.34	$13.86	79,417,582
Oct 19, 2009 – Oct 23, 2009	$13.96	$14.17	$13.45	$13.49	75,750,173
Oct 26, 2009 – Oct 30, 2009	$13.52	$13.55	$12.38	$12.68	91,766,190
Nov 2, 2009 – Nov 6, 2009	$12.53	$12.82	$11.54	$12.38	111,660,151
Nov 9, 2009 – Nov 13, 2009	$12.60	$12.97	$12.32	$12.53	53,024,891
Nov 16, 2009 – Nov 20, 2009	$12.72	$13.08	$11.64	$11.78	92,907,408
Nov 23, 2009 – Nov 27, 2009	$11.96	$12.14	$10.82	$11.50	96,286,178
Nov 30, 2009 – Dec 4, 2009	$11.68	$12.22	$11.24	$12.02	73,479,722
Dec 7, 2009 – Dec 11, 2009	$11.94	$12.04	$11.40	$11.50	73,406,376
Dec 14, 2009 – Dec 18, 2009	$11.73	$12.20	$11.49	$11.52	87,369,600
Dec 21, 2009 – Dec 24, 2009	$11.57	$11.98	$11.49	$11.85	27,539,638
Dec 28, 2009 – Dec 31, 2009	$11.95	$12.09	$11.71	$11.96	17,843,208
Jan 4, 2010 – Jan 8, 2010	$11.81	$12.68	$11.80	$12.61	75,157,857
Jan 11, 2010 – Jan 15, 2010	$12.74	$12.83	$11.76	$11.80	79,772,744
Jan 18, 2010 – Jan 22, 2010	$11.83	$11.94	$10.69	$10.94	108,646,029
Jan 25, 2010 – Jan 29, 2010	$10.77	$11.02	$10.27	$10.28	128,803,968
Feb 1, 2010 – Feb 5, 2010	$10.11	$10.91	$9.92	$10.17	123,469,280
Feb 8, 2010 – Feb 12, 2010	$10.28	$10.41	$9.75	$9.99	144,154,724
Feb 15, 2010 – Feb 19, 2010	$10.03	$10.79	$9.99	$10.70	123,547,737
Feb 22, 2010 – Feb 26, 2010	$10.70	$10.95	$10.46	$10.85	85,629,222
Mar 1, 2010 – Mar 5, 2010	$10.94	$12.09	$10.83	$12.05	103,659,488
Mar 8, 2010 – Mar 12, 2010	$12.05	$12.13	$11.57	$12.01	80,507,513
Mar 15, 2010 – Mar 19, 2010	$11.89	$12.43	$11.87	$12.26	103,588,078
Mar 22, 2010 – Mar 26, 2010	$12.16	$12.21	$11.81	$12.15	62,482,092
Mar 29, 2010 – Apr 1, 2010	$12.16	$13.01	$12.07	$13.01	83,785,632
Apr 5, 2010 – Apr 9, 2010	$13.11	$13.26	$12.55	$12.95	67,779,834
Apr 12, 2010 – Apr 16, 2010	$13.21	$13.63	$13.04	$13.14	105,794,502
Apr 19, 2010 – Apr 23, 2010	$12.83	$13.04	$12.30	$12.57	98,022,765
Apr 26, 2010 – Apr 30, 2010	$12.75	$12.97	$11.95	$12.36	90,556,955
May 3, 2010 – May 7, 2010	$12.45	$12.68	$10.84	$11.06	144,522,466
May 10, 2010 – May 14, 2010	$11.87	$12.39	$11.54	$11.66	105,273,354
May 17, 2010 – May 21, 2010	$11.50	$12.07	$10.97	$11.36	116,131,531
May 24, 2010 – May 28, 2010	$10.99	$11.60	$10.67	$11.31	74,834,756
May 31, 2010 – Jun 4, 2010	$11.32	$11.48	$10.73	$10.73	68,387,264
Jun 7, 2010 – Jun 11, 2010	$10.69	$11.04	$10.37	$10.96	97,798,692
Jun 14, 2010 – Jun 18, 2010	$11.08	$11.74	$11.04	$11.72	99,286,108
Jun 21, 2010 – Jun 25, 2010	$11.84	$11.91	$11.02	$11.11	61,887,571
Jun 28, 2010 – Jul 2, 2010	$11.17	$11.17	$10.21	$10.30	78,717,355
Jul 5, 2010 – Jul 9, 2010	$10.31	$11.16	$10.24	$11.09	55,287,644
Jul 12, 2010 – Jul 16, 2010	$11.15	$11.58	$10.93	$11.02	56,285,134
Jul 19, 2010 – Jul 23, 2010	$10.92	$11.43	$10.75	$11.33	50,014,380
Jul 26, 2010 – Jul 30, 2010	$11.51	$13.19	$11.36	$13.04	130,273,496
Aug 2, 2010 – Aug 6, 2010	$13.14	$13.44	$13.06	$13.15	67,203,215
Aug 9, 2010 – Aug 13, 2010	$13.32	$13.44	$12.43	$12.76	60,468,972
Aug 16, 2010 – Aug 20, 2010	$12.79	$13.04	$12.47	$12.47	47,900,969
Aug 23, 2010 – Aug 27, 2010	$12.51	$12.78	$12.10	$12.51	64,567,041
Aug 30, 2010 – Sep 3, 2010	$12.60	$13.40	$12.31	$13.36	62,600,733
Sep 6, 2010 – Sep 10, 2010	$13.48	$13.51	$12.72	$13.41	65,466,163
Sep 13, 2010 – Sep 17, 2010	$13.51	$13.57	$13.19	$13.20	66,370,628
Sep 20, 2010 – Sep 24, 2010	$13.19	$13.52	$12.47	$12.85	74,120,943
Sep 27, 2010 – Oct 1, 2010	$12.93	$13.05	$12.14	$12.21	87,774,611
Oct 4, 2010 – Oct 8, 2010	$12.27	$12.76	$12.04	$12.54	65,910,618
Oct 11, 2010 – Oct 15, 2010	$12.53	$13.07	$12.29	$12.49	55,398,530
Oct 18, 2010 – Oct 22, 2010	$12.40	$13.01	$12.39	$12.77	53,956,145
Oct 25, 2010 – Oct 29, 2010	$12.93	$12.98	$12.16	$12.21	93,432,882
Nov 1, 2010 – Nov 5, 2010	$12.33	$12.74	$12.10	$12.63	60,482,855
Nov 8, 2010 – Nov 12, 2010	$12.62	$12.79	$12.17	$12.38	53,053,952
Nov 15, 2010 – Nov 19, 2010	$12.31	$12.56	$11.93	$12.05	61,989,689
Nov 22, 2010 – Nov 26, 2010	$12.19	$12.22	$11.14	$11.28	72,313,151
Nov 29, 2010 – Dec 3, 2010	$11.43	$11.62	$10.93	$11.51	81,232,435
Dec 6, 2010 – Dec 10, 2010	$11.47	$11.90	$11.23	$11.83	58,995,175
Dec 13, 2010 – Dec 17, 2010	$11.90	$11.93	$11.31	$11.35	62,146,655
Dec 20, 2010 – Dec 23, 2010	$11.28	$11.67	$11.28	$11.55	28,797,404
Dec 27, 2010 – Dec 30, 2010	$11.54	$11.59	$11.23	$11.25	16,594,441
Jan 3, 2011 – Jan 7, 2011	$11.32	$11.97	$11.31	$11.64	56,539,864
Jan 10, 2011 – Jan 14, 2011	$11.58	$12.40	$11.38	$12.40	70,981,713
Jan 17, 2011 – Jan 21, 2011	$12.37	$12.85	$11.98	$12.45	87,431,323
Jan 24, 2011 – Jan 28, 2011	$12.49	$12.87	$12.24	$12.65	66,958,303
Jan 31, 2011 – Feb 4, 2011	$12.55	$12.91	$12.34	$12.81	63,214,387
Feb 7, 2011 – Feb 11, 2011	$12.91	$13.72	$12.77	$13.50	108,483,909
Feb 14, 2011 – Feb 18, 2011	$13.63	$13.87	$13.36	$13.87	76,843,613
Feb 21, 2011 – Feb 25, 2011	$13.92	$14.02	$13.19	$13.46	63,376,092
Feb 28, 2011 – Mar 4, 2011	$13.44	$13.68	$12.95	$13.16	75,223,342
Mar 7, 2011 – Mar 11, 2011	$13.06	$13.37	$12.55	$12.70	76,169,370
Mar 14, 2011 – Mar 18, 2011	$12.57	$12.77	$11.91	$11.95	115,851,178
Mar 21, 2011 – Mar 25, 2011	$12.14	$12.54	$12.03	$12.33	46,864,736
Mar 28, 2011 – Apr 1, 2011	$12.33	$12.58	$12.06	$12.26	47,519,179
Apr 4, 2011 – Apr 8, 2011	$12.30	$12.72	$12.11	$12.46	49,914,456
Apr 11, 2011 – Apr 15, 2011	$12.42	$12.52	$12.01	$12.10	61,148,656
Apr 18, 2011 – Apr 21, 2011	$12.11	$12.27	$11.67	$12.16	43,518,711
Apr 25, 2011 – Apr 29, 2011	$12.82	$12.89	$12.55	$12.67	50,726,331
May 2, 2011 – May 6, 2011	$12.76	$12.77	$12.22	$12.48	41,339,818
May 9, 2011 – May 13, 2011	$12.38	$12.47	$11.98	$12.01	52,999,442
May 16, 2011 – May 20, 2011	$11.89	$12.16	$11.77	$11.91	59,738,702
May 23, 2011 – May 27, 2011	$11.72	$12.00	$11.47	$11.93	58,538,997
May 30, 2011 – Jun 3, 2011	$11.88	$12.12	$11.58	$11.73	38,311,669
Jun 6, 2011 – Jun 10, 2011	$11.69	$11.76	$11.15	$11.22	58,333,225
Jun 13, 2011 – Jun 17, 2011	$11.25	$11.45	$10.95	$11.14	61,471,937
Jun 20, 2011 – Jun 24, 2011	$10.99	$11.30	$10.57	$10.62	64,803,784
Jun 27, 2011 – Jul 1, 2011	$10.55	$11.54	$10.53	$11.50	61,454,198
Jul 4, 2011 – Jul 8, 2011	$11.52	$11.53	$10.74	$10.79	52,161,347
Jul 11, 2011 – Jul 15, 2011	$10.71	$10.78	$9.91	$10.04	82,709,641
Jul 18, 2011 – Jul 22, 2011	$9.90	$10.93	$9.67	$10.48	74,077,185
Jul 25, 2011 – Jul 29, 2011	$10.33	$10.39	$9.31	$9.61	92,936,515
Aug 1, 2011 – Aug 5, 2011	$9.11	$9.35	$7.54	$8.07	113,471,530
Aug 8, 2011 – Aug 12, 2011	$7.95	$8.72	$7.28	$8.55	185,102,671
Aug 15, 2011 – Aug 19, 2011	$8.79	$8.79	$7.42	$7.80	95,524,782
Aug 22, 2011 – Aug 26, 2011	$7.68	$8.39	$7.62	$7.91	75,854,575
Aug 29, 2011 – Sep 2, 2011	$8.14	$8.64	$8.03	$8.09	66,318,324
Sep 5, 2011 – Sep 9, 2011	$7.71	$8.31	$7.46	$7.73	90,098,596
Sep 12, 2011 – Sep 16, 2011	$7.51	$8.11	$7.14	$7.52	228,115,740
Sep 19, 2011 – Sep 23, 2011	$7.35	$7.65	$6.84	$7.41	115,269,826
Sep 26, 2011 – Sep 30, 2011	$7.20	$8.49	$7.20	$7.72	123,383,484
Oct 3, 2011 – Oct 7, 2011	$7.49	$8.10	$7.21	$7.78	106,256,074
Oct 10, 2011 – Oct 14, 2011	$7.87	$8.40	$7.66	$7.93	77,202,196
Oct 17, 2011 – Oct 21, 2011	$7.93	$8.07	$7.57	$8.05	76,467,515
Oct 24, 2011 – Oct 28, 2011	$8.09	$8.96	$7.98	$8.77	99,281,636
Oct 31, 2011 – Nov 4, 2011	$8.68	$8.69	$7.74	$7.99	87,846,105
Nov 7, 2011 – Nov 11, 2011	$7.97	$8.36	$7.73	$8.07	68,194,789
Nov 14, 2011 – Nov 18, 2011	$8.14	$8.24	$7.62	$7.72	70,427,349
Nov 21, 2011 – Nov 25, 2011	$7.67	$7.71	$7.18	$7.41	64,987,817
Nov 28, 2011 – Dec 2, 2011	$7.54	$8.39	$7.49	$8.32	80,123,054
Dec 5, 2011 – Dec 9, 2011	$8.41	$8.52	$7.96	$8.37	66,290,890
Dec 12, 2011 – Dec 16, 2011	$8.29	$8.37	$7.90	$7.96	62,788,039
Dec 19, 2011 – Dec 23, 2011	$7.86	$8.34	$7.77	$8.33	44,353,630
Dec 26, 2011 – Dec 30, 2011	$8.34	$8.35	$8.03	$8.19	17,499,258
Jan 2, 2012 – Jan 6, 2012	$8.32	$8.53	$8.11	$8.13	41,314,490
Jan 9, 2012 – Jan 13, 2012	$8.10	$8.53	$7.80	$8.34	59,840,522
Jan 16, 2012 – Jan 20, 2012	$8.26	$9.39	$8.25	$9.27	82,946,466
Jan 23, 2012 – Jan 27, 2012	$9.29	$9.52	$9.11	$9.43	64,127,082
Jan 30, 2012 – Feb 3, 2012	$9.28	$9.96	$9.07	$9.85	61,950,346
Feb 6, 2012 – Feb 10, 2012	$9.76	$9.79	$9.28	$9.33	70,527,097
Feb 13, 2012 – Feb 17, 2012	$9.41	$9.74	$9.34	$9.59	78,143,376
Feb 20, 2012 – Feb 24, 2012	$9.64	$9.77	$9.27	$9.44	48,407,413
Feb 27, 2012 – Mar 2, 2012	$9.35	$9.46	$9.13	$9.33	57,248,348
Mar 5, 2012 – Mar 9, 2012	$9.26	$9.31	$8.83	$9.11	64,908,835
Mar 12, 2012 – Mar 16, 2012	$9.01	$9.78	$9.01	$9.70	84,606,577
Mar 19, 2012 – Mar 23, 2012	$9.67	$9.76	$9.32	$9.43	50,157,930
Mar 26, 2012 – Mar 30, 2012	$9.48	$9.67	$9.17	$9.27	52,101,713
Apr 2, 2012 – Apr 5, 2012	$9.34	$9.37	$8.71	$8.89	46,676,706
Apr 9, 2012 – Apr 13, 2012	$8.72	$8.75	$8.40	$8.44	59,329,876
Apr 16, 2012 – Apr 20, 2012	$8.38	$8.68	$8.28	$8.40	63,879,133
Apr 23, 2012 – Apr 27, 2012	$8.36	$8.53	$8.13	$8.46	61,791,711
Apr 30, 2012 – May 4, 2012	$8.44	$8.86	$8.28	$8.32	61,707,269
May 7, 2012 – May 11, 2012	$8.13	$8.47	$8.00	$8.40	73,909,184
May 14, 2012 – May 18, 2012	$8.26	$8.30	$7.73	$7.83	65,467,852
May 21, 2012 – May 25, 2012	$7.80	$8.38	$7.77	$8.17	65,197,302
May 28, 2012 – Jun 1, 2012	$8.26	$8.38	$7.92	$7.99	50,083,529
Jun 4, 2012 – Jun 8, 2012	$7.86	$8.36	$7.78	$8.18	51,802,713
Jun 11, 2012 – Jun 15, 2012	$8.41	$8.43	$7.78	$8.27	84,684,634
Jun 18, 2012 – Jun 22, 2012	$8.39	$8.47	$8.16	$8.35	42,640,720
Jun 25, 2012 – Jun 29, 2012	$8.28	$8.33	$7.76	$8.10	54,848,233
Jul 2, 2012 – Jul 6, 2012	$8.15	$8.32	$7.91	$7.91	41,189,410
Jul 9, 2012 – Jul 13, 2012	$7.88	$7.98	$7.55	$7.65	43,748,940
Jul 16, 2012 – Jul 20, 2012	$7.66	$7.76	$7.34	$7.35	52,731,286
Jul 23, 2012 – Jul 27, 2012	$7.30	$7.75	$7.10	$7.71	75,358,052
Jul 30, 2012 – Aug 3, 2012	$7.79	$8.02	$7.39	$7.69	65,635,794
Aug 6, 2012 – Aug 10, 2012	$7.66	$7.88	$7.56	$7.72	40,293,505
Aug 13, 2012 – Aug 17, 2012	$7.71	$7.86	$7.61	$7.85	30,946,132
Aug 20, 2012 – Aug 24, 2012	$7.86	$8.20	$7.68	$7.85	50,628,628
Aug 27, 2012 – Aug 31, 2012	$7.86	$7.97	$7.69	$7.83	38,326,547
Sep 3, 2012 – Sep 7, 2012	$7.77	$8.68	$7.73	$8.54	58,998,005
Sep 10, 2012 – Sep 14, 2012	$8.55	$9.19	$8.41	$9.17	61,876,379
Sep 17, 2012 – Sep 21, 2012	$9.05	$9.24	$8.64	$8.91	62,378,284
Sep 24, 2012 – Sep 28, 2012	$8.84	$8.85	$8.37	$8.39	43,374,203
Oct 1, 2012 – Oct 5, 2012	$8.35	$8.86	$8.34	$8.80	39,030,292
Oct 8, 2012 – Oct 12, 2012	$8.70	$8.77	$8.47	$8.68	41,196,805
Oct 15, 2012 – Oct 19, 2012	$8.65	$9.24	$8.65	$8.93	56,046,116
Oct 22, 2012 – Oct 26, 2012	$8.92	$9.18	$8.84	$8.96	56,838,121
Oct 29, 2012 – Nov 2, 2012	$9.23	$10.77	$9.23	$10.59	177,135,536
Nov 5, 2012 – Nov 9, 2012	$10.51	$10.95	$10.38	$10.53	86,418,323
Nov 12, 2012 – Nov 16, 2012	$10.49	$10.69	$10.18	$10.18	51,960,809
Nov 19, 2012 – Nov 23, 2012	$10.29	$10.82	$10.26	$10.80	42,969,765
Nov 26, 2012 – Nov 30, 2012	$10.77	$10.80	$10.37	$10.62	47,705,765
Dec 3, 2012 – Dec 7, 2012	$10.63	$11.02	$10.55	$10.98	46,414,576
Dec 10, 2012 – Dec 14, 2012	$10.99	$11.21	$10.83	$11.02	48,312,820
Dec 17, 2012 – Dec 21, 2012	$10.86	$11.45	$10.60	$10.68	71,411,727
Dec 24, 2012 – Dec 28, 2012	$10.52	$10.75	$10.46	$10.46	13,880,202
Dec 31, 2012 – Jan 4, 2013	$10.95	$10.98	$10.69	$10.79	22,088,238
Jan 7, 2013 – Jan 11, 2013	$10.84	$11.61	$10.82	$11.61	62,689,833
Jan 14, 2013 – Jan 18, 2013	$11.62	$11.90	$11.54	$11.74	68,857,296
Jan 21, 2013 – Jan 25, 2013	$11.77	$12.01	$11.53	$11.79	50,449,569
Jan 28, 2013 – Feb 1, 2013	$11.86	$11.97	$11.34	$11.64	53,705,383
Feb 4, 2013 – Feb 8, 2013	$11.67	$11.79	$11.03	$11.25	61,756,410
Feb 11, 2013 – Feb 15, 2013	$11.24	$11.49	$11.08	$11.16	52,939,568
Feb 18, 2013 – Feb 22, 2013	$11.12	$11.29	$10.95	$10.98	41,075,842
Feb 25, 2013 – Mar 1, 2013	$10.98	$11.07	$10.44	$10.78	74,471,020
Mar 4, 2013 – Mar 8, 2013	$10.55	$11.21	$10.43	$11.08	71,727,703
Mar 11, 2013 – Mar 15, 2013	$11.02	$11.36	$10.91	$11.36	69,501,244
Mar 18, 2013 – Mar 22, 2013	$10.99	$11.17	$10.59	$10.73	54,313,487
Mar 25, 2013 – Mar 28, 2013	$10.91	$10.97	$10.61	$10.66	41,462,934
Apr 1, 2013 – Apr 5, 2013	$10.61	$10.89	$10.32	$10.40	38,712,714
Apr 8, 2013 – Apr 12, 2013	$10.45	$11.14	$10.34	$10.92	46,746,913
Apr 15, 2013 – Apr 19, 2013	$10.94	$11.12	$10.35	$10.77	61,253,113
Apr 22, 2013 – Apr 26, 2013	$10.83	$11.57	$10.81	$11.38	54,154,325
Apr 29, 2013 – May 3, 2013	$11.44	$12.42	$11.38	$12.39	82,035,441
May 6, 2013 – May 10, 2013	$12.25	$12.77	$12.20	$12.71	48,948,081
May 13, 2013 – May 17, 2013	$12.65	$13.09	$12.38	$13.06	56,453,827
May 20, 2013 – May 24, 2013	$13.12	$13.20	$12.53	$12.59	68,456,318
May 27, 2013 – May 31, 2013	$12.62	$12.84	$12.23	$12.46	64,709,204
Jun 3, 2013 – Jun 7, 2013	$12.34	$12.56	$11.91	$12.42	62,372,689
Jun 10, 2013 – Jun 14, 2013	$12.39	$12.53	$11.54	$12.07	54,692,776
Jun 17, 2013 – Jun 21, 2013	$12.11	$12.31	$11.57	$11.57	60,925,765
Jun 24, 2013 – Jun 28, 2013	$11.51	$11.96	$11.30	$11.78	50,086,985
Jul 1, 2013 – Jul 5, 2013	$11.81	$12.22	$11.44	$11.96	43,992,275
Jul 8, 2013 – Jul 12, 2013	$12.03	$12.37	$12.02	$12.22	35,596,576
Jul 15, 2013 – Jul 19, 2013	$12.25	$12.90	$12.21	$12.90	41,683,226
Jul 22, 2013 – Jul 26, 2013	$13.19	$13.45	$12.89	$12.98	56,564,996
Jul 29, 2013 – Aug 2, 2013	$12.92	$13.82	$12.86	$13.82	46,649,638
Aug 5, 2013 – Aug 9, 2013	$13.83	$13.95	$13.57	$13.80	43,132,874
Aug 12, 2013 – Aug 16, 2013	$13.83	$14.27	$13.83	$14.10	43,946,620
Aug 19, 2013 – Aug 23, 2013	$14.03	$14.06	$13.40	$13.88	39,673,675
Aug 26, 2013 – Aug 30, 2013	$13.86	$13.88	$13.02	$13.20	39,803,732
Sep 2, 2013 – Sep 6, 2013	$13.31	$13.87	$13.30	$13.65	41,190,100
Sep 9, 2013 – Sep 13, 2013	$13.69	$14.25	$13.67	$14.25	41,895,678
Sep 16, 2013 – Sep 20, 2013	$14.30	$14.36	$14.04	$14.10	53,486,525
Sep 23, 2013 – Sep 27, 2013	$14.06	$14.11	$13.69	$13.74	34,315,217
Sep 30, 2013 – Oct 4, 2013	$13.58	$13.83	$13.38	$13.60	40,597,685
Oct 7, 2013 – Oct 11, 2013	$13.55	$13.78	$13.15	$13.71	46,905,363
Oct 14, 2013 – Oct 18, 2013	$13.66	$14.00	$13.55	$13.99	37,094,910
Oct 21, 2013 – Oct 25, 2013	$13.98	$14.14	$13.73	$13.86	36,169,210
Oct 28, 2013 – Nov 1, 2013	$13.92	$14.05	$12.71	$12.79	110,967,683
Nov 4, 2013 – Nov 8, 2013	$12.75	$12.75	$12.00	$12.27	113,932,981
Nov 11, 2013 – Nov 15, 2013	$12.36	$12.57	$12.16	$12.43	51,789,848
Nov 18, 2013 – Nov 22, 2013	$12.45	$12.51	$11.98	$12.08	46,500,345
Nov 25, 2013 – Nov 29, 2013	$12.15	$12.83	$12.15	$12.66	45,361,314
Dec 2, 2013 – Dec 6, 2013	$12.63	$12.76	$12.05	$12.27	51,483,594
Dec 9, 2013 – Dec 13, 2013	$12.35	$12.41	$11.90	$11.91	43,595,003
Dec 16, 2013 – Dec 20, 2013	$11.87	$12.32	$11.81	$12.31	61,470,673
Dec 23, 2013 – Dec 27, 2013	$12.34	$12.51	$12.30	$12.51	8,694,690
Dec 30, 2013 – Jan 3, 2014	$12.52	$12.55	$12.28	$12.49	13,903,366
Jan 6, 2014 – Jan 10, 2014	$12.49	$13.48	$12.48	$13.33	73,785,045
Jan 13, 2014 – Jan 17, 2014	$13.56	$13.99	$13.49	$13.99	80,542,301
Jan 20, 2014 – Jan 24, 2014	$13.93	$13.96	$13.12	$13.14	61,941,385
Jan 27, 2014 – Jan 31, 2014	$13.07	$13.51	$12.92	$13.18	57,969,987
Feb 3, 2014 – Feb 7, 2014	$13.13	$13.60	$12.75	$13.50	82,253,860
Feb 10, 2014 – Feb 14, 2014	$13.53	$13.81	$13.39	$13.66	42,643,381
Feb 17, 2014 – Feb 21, 2014	$13.64	$13.74	$13.45	$13.56	34,184,848
Feb 24, 2014 – Feb 28, 2014	$13.52	$13.86	$13.21	$13.83	43,841,122
Mar 3, 2014 – Mar 7, 2014	$13.44	$13.88	$13.26	$13.65	62,953,013
Mar 10, 2014 – Mar 14, 2014	$13.55	$13.77	$12.93	$12.97	60,210,624
Mar 17, 2014 – Mar 21, 2014	$12.97	$13.56	$12.87	$13.26	73,961,567
Mar 24, 2014 – Mar 28, 2014	$13.28	$13.41	$13.04	$13.18	45,750,894
Mar 31, 2014 – Apr 4, 2014	$13.23	$13.73	$13.23	$13.63	55,010,378
Apr 7, 2014 – Apr 11, 2014	$13.45	$13.53	$12.80	$12.93	44,323,120
Apr 14, 2014 – Apr 17, 2014	$12.97	$13.11	$12.69	$13.09	46,520,248
Apr 21, 2014 – Apr 25, 2014	$13.17	$13.44	$13.05	$13.09	33,672,154
Apr 28, 2014 – May 2, 2014	$13.12	$13.60	$13.12	$13.43	34,193,430
May 5, 2014 – May 9, 2014	$13.45	$13.66	$13.24	$13.37	45,796,784
May 12, 2014 – May 16, 2014	$13.22	$13.41	$12.82	$13.00	49,555,667
May 19, 2014 – May 23, 2014	$12.93	$13.18	$12.70	$13.14	36,995,989
May 26, 2014 – May 30, 2014	$13.18	$13.39	$13.12	$13.17	27,796,534
Jun 2, 2014 – Jun 6, 2014	$13.21	$13.30	$13.00	$13.25	40,137,763
Jun 9, 2014 – Jun 13, 2014	$13.27	$13.41	$12.76	$12.82	54,466,126
Jun 16, 2014 – Jun 20, 2014	$12.76	$12.86	$12.50	$12.53	75,689,808
Jun 23, 2014 – Jun 27, 2014	$12.50	$12.53	$11.90	$12.01	82,328,075
Jun 30, 2014 – Jul 4, 2014	$11.96	$12.40	$11.88	$12.24	61,154,121
Jul 7, 2014 – Jul 11, 2014	$12.21	$12.32	$11.71	$11.91	68,378,989
Jul 14, 2014 – Jul 18, 2014	$11.95	$12.37	$11.89	$12.05	54,531,488
Jul 21, 2014 – Jul 25, 2014	$12.09	$12.31	$11.95	$12.16	48,474,199
Jul 28, 2014 – Jul 31, 2014	$12.17	$12.31	$11.41	$11.48	62,528,229
Aug 4, 2014 – Aug 8, 2014	$11.44	$11.55	$11.13	$11.51	96,289,427
Aug 11, 2014 – Aug 15, 2014	$11.63	$11.83	$11.49	$11.57	61,439,472
Aug 18, 2014 – Aug 22, 2014	$11.70	$11.96	$11.64	$11.85	45,562,581
Aug 25, 2014 – Aug 29, 2014	$11.92	$12.15	$11.81	$12.06	33,742,557
Sep 1, 2014 – Sep 5, 2014	$12.07	$12.23	$11.91	$12.08	58,646,024
Sep 8, 2014 – Sep 12, 2014	$12.07	$12.14	$11.92	$12.06	36,681,944
Sep 15, 2014 – Sep 19, 2014	$11.97	$12.30	$11.88	$12.18	45,940,083
Sep 22, 2014 – Sep 26, 2014	$12.16	$12.28	$11.85	$12.24	53,026,185
Sep 29, 2014 – Oct 3, 2014	$12.38	$12.41	$11.57	$11.85	68,564,445
Oct 6, 2014 – Oct 10, 2014	$11.86	$12.04	$11.15	$11.25	69,815,097
Oct 13, 2014 – Oct 17, 2014	$11.14	$11.31	$10.22	$11.03	120,870,732
Oct 20, 2014 – Oct 24, 2014	$11.05	$11.54	$10.95	$11.42	67,598,817
Oct 27, 2014 – Oct 31, 2014	$11.48	$12.28	$11.18	$12.24	92,836,655
Nov 3, 2014 – Nov 7, 2014	$12.24	$12.42	$11.98	$12.07	67,357,885
Nov 10, 2014 – Nov 14, 2014	$12.06	$12.45	$12.01	$12.37	38,902,910
Nov 17, 2014 – Nov 21, 2014	$12.25	$12.42	$12.09	$12.38	27,840,996
Nov 24, 2014 – Nov 28, 2014	$12.36	$12.81	$12.34	$12.71	19,721,881
Dec 1, 2014 – Dec 5, 2014	$12.69	$13.07	$12.61	$12.99	48,069,781
Dec 8, 2014 – Dec 12, 2014	$12.94	$13.02	$12.44	$12.44	36,320,375
Dec 15, 2014 – Dec 19, 2014	$12.47	$12.81	$12.05	$12.49	77,065,155
Dec 22, 2014 – Dec 23, 2014	$12.49	$12.69	$12.48	$12.69	11,936,945
Dec 29, 2014 – Dec 30, 2014	$12.71	$12.74	$12.48	$12.52	10,635,639
Jan 5, 2015 – Jan 9, 2015	$12.58	$12.63	$12.15	$12.25	56,893,636
Jan 12, 2015 – Jan 16, 2015	$12.30	$12.57	$9.95	$10.13	141,214,724
Jan 19, 2015 – Jan 23, 2015	$10.31	$11.20	$10.25	$11.19	91,678,832
Jan 26, 2015 – Jan 30, 2015	$11.13	$11.55	$11.04	$11.28	66,182,980
Feb 2, 2015 – Feb 6, 2015	$11.26	$11.93	$11.16	$11.87	59,322,518
Feb 9, 2015 – Feb 13, 2015	$11.81	$11.83	$11.15	$11.72	89,117,666
Feb 16, 2015 – Feb 20, 2015	$11.71	$12.14	$11.69	$12.10	56,629,496
Feb 23, 2015 – Feb 27, 2015	$12.11	$12.29	$11.91	$12.27	46,986,505
Mar 2, 2015 – Mar 6, 2015	$12.17	$12.80	$12.15	$12.72	109,261,072
Mar 9, 2015 – Mar 13, 2015	$12.65	$12.89	$12.58	$12.87	58,372,778
Mar 16, 2015 – Mar 20, 2015	$12.90	$13.46	$12.89	$13.42	85,563,258
Mar 23, 2015 – Mar 27, 2015	$13.33	$13.58	$13.12	$13.36	58,385,488
Mar 30, 2015 – Apr 2, 2015	$13.38	$13.64	$13.30	$13.58	40,657,152
Apr 6, 2015 – Apr 10, 2015	$13.59	$13.99	$13.59	$13.95	35,677,788
Apr 13, 2015 – Apr 17, 2015	$13.85	$14.05	$13.77	$13.81	70,534,882
Apr 20, 2015 – Apr 24, 2015	$13.89	$14.32	$13.85	$14.16	54,347,947
Apr 27, 2015 – Apr 30, 2015	$14.18	$14.23	$13.74	$13.82	43,345,013
May 4, 2015 – May 8, 2015	$13.78	$14.97	$13.78	$14.51	107,411,157
May 11, 2015 – May 15, 2015	$14.18	$14.58	$14.14	$14.18	46,949,789
May 18, 2015 – May 22, 2015	$14.25	$15.06	$14.18	$14.90	60,453,088
May 25, 2015 – May 29, 2015	$14.87	$15.23	$14.78	$14.81	45,189,221
Jun 1, 2015 – Jun 5, 2015	$14.91	$15.19	$14.77	$14.84	53,557,480
Jun 8, 2015 – Jun 12, 2015	$14.85	$15.08	$14.58	$14.78	43,216,769
Jun 15, 2015 – Jun 19, 2015	$14.71	$14.83	$14.12	$14.44	54,620,777
Jun 22, 2015 – Jun 26, 2015	$14.66	$15.09	$14.53	$15.02	46,402,802
Jun 29, 2015 – Jul 3, 2015	$14.43	$15.09	$14.40	$14.95	56,770,262
Jul 6, 2015 – Jul 10, 2015	$14.72	$15.09	$14.21	$15.02	47,615,464
Jul 13, 2015 – Jul 17, 2015	$15.09	$15.95	$15.03	$15.83	53,619,396
Jul 20, 2015 – Jul 24, 2015	$15.82	$15.97	$15.47	$15.81	42,490,359
Jul 27, 2015 – Jul 31, 2015	$15.90	$16.34	$15.47	$16.30	55,628,300
Aug 3, 2015 – Aug 7, 2015	$16.31	$16.54	$16.15	$16.16	34,142,806
Aug 10, 2015 – Aug 14, 2015	$16.27	$16.47	$15.50	$15.76	43,853,105
Aug 17, 2015 – Aug 21, 2015	$15.82	$15.99	$14.69	$14.69	41,536,567
Aug 24, 2015 – Aug 28, 2015	$14.01	$14.92	$13.57	$14.62	87,348,744
Aug 31, 2015 – Sep 4, 2015	$14.62	$14.75	$14.22	$14.36	43,054,115
Sep 7, 2015 – Sep 11, 2015	$14.41	$15.05	$14.28	$14.69	28,765,972
Sep 14, 2015 – Sep 18, 2015	$14.75	$14.78	$13.49	$13.68	58,924,002
Sep 21, 2015 – Sep 25, 2015	$13.67	$13.85	$12.76	$13.28	52,355,223
Sep 28, 2015 – Oct 2, 2015	$13.21	$13.72	$12.76	$13.47	45,253,396
Oct 5, 2015 – Oct 9, 2015	$13.76	$14.37	$13.58	$13.94	42,848,936
Oct 12, 2015 – Oct 16, 2015	$13.95	$14.32	$13.46	$14.29	43,945,430
Oct 19, 2015 – Oct 23, 2015	$14.25	$14.82	$13.87	$14.72	40,878,029
Oct 26, 2015 – Oct 30, 2015	$14.75	$14.86	$14.26	$14.49	37,550,603
Nov 2, 2015 – Nov 6, 2015	$14.49	$14.77	$13.87	$14.56	65,280,715
Nov 9, 2015 – Nov 13, 2015	$14.59	$14.64	$13.99	$14.06	42,685,481
Nov 16, 2015 – Nov 20, 2015	$13.99	$14.72	$13.80	$14.54	46,669,453
Nov 23, 2015 – Nov 27, 2015	$14.54	$14.55	$14.08	$14.51	31,641,972
Nov 30, 2015 – Dec 4, 2015	$14.43	$14.76	$14.07	$14.26	50,651,831
Dec 7, 2015 – Dec 11, 2015	$14.29	$14.45	$13.30	$13.34	51,574,848
Dec 14, 2015 – Dec 18, 2015	$13.30	$14.20	$13.10	$14.09	69,128,308
Dec 21, 2015 – Dec 23, 2015	$13.95	$14.18	$13.82	$14.15	21,958,651
Dec 28, 2015 – Dec 30, 2015	$14.18	$14.48	$14.12	$14.30	16,072,725
Jan 4, 2016 – Jan 8, 2016	$14.07	$14.15	$12.79	$12.79	54,726,022
Jan 11, 2016 – Jan 15, 2016	$12.77	$13.20	$12.19	$12.24	64,967,664
Jan 18, 2016 – Jan 22, 2016	$12.23	$12.75	$11.88	$12.33	57,386,888
Jan 25, 2016 – Jan 29, 2016	$12.40	$12.43	$11.73	$12.33	57,630,395
Feb 1, 2016 – Feb 5, 2016	$12.40	$12.45	$10.87	$11.14	129,994,163
Feb 8, 2016 – Feb 12, 2016	$11.25	$11.25	$9.90	$10.62	136,076,468
Feb 15, 2016 – Feb 19, 2016	$11.23	$11.30	$10.53	$10.84	80,523,240
Feb 22, 2016 – Feb 26, 2016	$10.99	$11.26	$10.49	$11.22	59,476,056
Feb 29, 2016 – Mar 4, 2016	$11.07	$12.08	$11.00	$12.07	69,636,116
Mar 7, 2016 – Mar 11, 2016	$11.95	$12.31	$11.76	$12.15	88,584,328
Mar 14, 2016 – Mar 18, 2016	$12.21	$12.29	$11.37	$11.87	94,742,711
Mar 21, 2016 – Mar 24, 2016	$11.84	$12.08	$11.46	$11.58	54,162,539
Mar 28, 2016 – Apr 1, 2016	$11.65	$11.74	$11.03	$11.08	54,753,493
Apr 4, 2016 – Apr 8, 2016	$11.02	$11.07	$10.45	$10.68	90,475,145
Apr 11, 2016 – Apr 15, 2016	$10.70	$11.42	$10.58	$11.36	70,604,281
Apr 18, 2016 – Apr 22, 2016	$11.23	$11.93	$11.14	$11.86	72,387,245
Apr 25, 2016 – Apr 29, 2016	$11.89	$12.35	$11.73	$12.16	66,759,836
May 2, 2016 – May 6, 2016	$12.15	$12.16	$10.85	$11.06	70,533,932
May 9, 2016 – May 13, 2016	$11.20	$11.45	$10.49	$10.66	59,934,469
May 16, 2016 – May 20, 2016	$10.51	$10.94	$10.26	$10.79	64,472,032
May 23, 2016 – May 27, 2016	$10.77	$11.30	$10.69	$11.24	55,978,430
May 30, 2016 – Jun 3, 2016	$11.24	$11.29	$10.47	$10.56	68,233,535
Jun 6, 2016 – Jun 10, 2016	$10.61	$10.82	$10.12	$10.18	62,206,879
Jun 13, 2016 – Jun 17, 2016	$10.07	$10.31	$9.68	$10.24	102,697,090
Jun 20, 2016 – Jun 24, 2016	$10.54	$11.29	$9.70	$9.96	104,645,696
Jun 27, 2016 – Jul 1, 2016	$9.93	$9.93	$8.97	$9.43	126,733,192
Jul 4, 2016 – Jul 8, 2016	$9.47	$9.47	$8.49	$8.80	79,765,899
Jul 11, 2016 – Jul 15, 2016	$8.92	$9.64	$8.79	$9.48	103,476,413
Jul 18, 2016 – Jul 22, 2016	$9.51	$9.71	$9.32	$9.64	52,966,772
Jul 25, 2016 – Jul 29, 2016	$9.65	$10.10	$9.59	$9.78	65,290,492
Aug 1, 2016 – Aug 5, 2016	$9.57	$9.70	$9.12	$9.66	54,792,141
Aug 8, 2016 – Aug 12, 2016	$9.79	$9.94	$9.71	$9.91	36,020,542
Aug 15, 2016 – Aug 19, 2016	$9.91	$9.94	$9.40	$9.44	39,041,406
Aug 22, 2016 – Aug 26, 2016	$9.44	$10.11	$9.40	$10.09	46,508,078
Aug 29, 2016 – Sep 2, 2016	$10.05	$10.64	$9.99	$10.57	53,807,020
Sep 5, 2016 – Sep 9, 2016	$10.56	$10.64	$10.18	$10.60	58,482,647
Sep 12, 2016 – Sep 16, 2016	$10.39	$10.48	$9.81	$9.87	73,094,952
Sep 19, 2016 – Sep 23, 2016	$9.95	$9.98	$9.64	$9.85	49,710,175
Sep 26, 2016 – Sep 30, 2016	$9.78	$9.78	$9.11	$9.69	75,015,056
Oct 3, 2016 – Oct 7, 2016	$9.66	$10.23	$9.59	$9.98	56,692,002
Oct 10, 2016 – Oct 14, 2016	$9.90	$10.06	$9.57	$9.73	55,177,102
Oct 17, 2016 – Oct 21, 2016	$9.67	$9.97	$9.59	$9.93	59,312,350
Oct 24, 2016 – Oct 28, 2016	$9.95	$10.52	$9.91	$10.45	69,736,030
Oct 31, 2016 – Nov 4, 2016	$10.37	$10.43	$9.50	$9.64	92,141,821
Nov 7, 2016 – Nov 11, 2016	$9.82	$11.40	$9.66	$11.31	141,955,251
Nov 14, 2016 – Nov 18, 2016	$11.42	$11.97	$11.42	$11.77	112,711,686
Nov 21, 2016 – Nov 25, 2016	$11.76	$11.77	$11.41	$11.69	46,256,492
Nov 28, 2016 – Dec 2, 2016	$11.65	$11.87	$11.41	$11.66	57,912,698
Dec 5, 2016 – Dec 9, 2016	$11.52	$12.99	$11.46	$12.51	94,013,958
Dec 12, 2016 – Dec 16, 2016	$12.50	$12.62	$12.09	$12.15	89,582,841
Dec 19, 2016 – Dec 23, 2016	$12.16	$12.24	$11.69	$11.78	55,592,690
Dec 26, 2016 – Dec 30, 2016	$11.80	$11.94	$11.57	$11.69	23,950,895
Jan 2, 2017 – Jan 6, 2017	$11.85	$12.58	$11.85	$12.46	59,159,514
Jan 9, 2017 – Jan 13, 2017	$12.47	$12.72	$12.04	$12.70	63,311,899
Jan 16, 2017 – Jan 20, 2017	$12.59	$12.59	$12.03	$12.23	62,584,847
Jan 23, 2017 – Jan 27, 2017	$12.12	$12.81	$11.80	$11.91	69,798,762
Jan 30, 2017 – Feb 3, 2017	$11.91	$12.08	$11.44	$11.72	84,811,107
Feb 6, 2017 – Feb 10, 2017	$11.69	$11.79	$11.38	$11.69	66,613,791
Feb 13, 2017 – Feb 17, 2017	$11.69	$11.90	$11.47	$11.58	57,712,151
Feb 20, 2017 – Feb 24, 2017	$11.70	$11.78	$11.19	$11.32	54,452,995
Feb 27, 2017 – Mar 3, 2017	$11.26	$12.07	$11.21	$11.88	69,715,078
Mar 6, 2017 – Mar 10, 2017	$11.67	$12.00	$11.58	$11.85	74,121,992
Mar 13, 2017 – Mar 17, 2017	$11.82	$11.93	$11.67	$11.75	84,330,348
Mar 20, 2017 – Mar 24, 2017	$11.62	$11.86	$11.26	$11.39	86,468,762
Mar 27, 2017 – Mar 31, 2017	$11.24	$11.79	$11.07	$11.75	64,672,054
Apr 3, 2017 – Apr 7, 2017	$11.73	$11.75	$11.27	$11.49	74,457,060
Apr 10, 2017 – Apr 13, 2017	$11.57	$11.67	$11.22	$11.32	41,073,651
Apr 17, 2017 – Apr 21, 2017	$11.35	$11.50	$11.09	$11.40	48,974,210
Apr 24, 2017 – Apr 28, 2017	$11.70	$12.73	$11.68	$12.46	91,438,627
May 1, 2017 – May 5, 2017	$12.54	$12.82	$12.40	$12.75	62,878,976
May 8, 2017 – May 12, 2017	$12.38	$12.56	$12.14	$12.32	72,673,285
May 15, 2017 – May 19, 2017	$12.34	$12.38	$11.34	$11.69	117,000,215
May 22, 2017 – May 26, 2017	$11.75	$11.82	$11.45	$11.61	46,615,786
May 29, 2017 – Jun 2, 2017	$11.58	$11.66	$11.22	$11.31	63,289,505
Jun 5, 2017 – Jun 9, 2017	$11.32	$11.43	$11.16	$11.35	46,480,631
Jun 12, 2017 – Jun 16, 2017	$11.35	$11.69	$11.20	$11.56	102,640,442
Jun 19, 2017 – Jun 23, 2017	$11.65	$11.73	$11.36	$11.44	51,524,146
Jun 26, 2017 – Jun 30, 2017	$11.58	$12.16	$11.47	$11.90	72,699,042
Jul 3, 2017 – Jul 7, 2017	$11.96	$12.38	$11.96	$12.34	60,880,267
Jul 10, 2017 – Jul 14, 2017	$12.38	$12.52	$12.25	$12.35	55,292,809
Jul 17, 2017 – Jul 21, 2017	$12.39	$12.52	$12.18	$12.21	53,074,733
Jul 24, 2017 – Jul 28, 2017	$12.31	$12.76	$12.20	$12.38	66,765,126
Jul 31, 2017 – Aug 4, 2017	$12.42	$12.54	$12.25	$12.50	41,695,545
Aug 7, 2017 – Aug 11, 2017	$12.47	$12.52	$11.91	$12.00	40,912,724
Aug 14, 2017 – Aug 18, 2017	$12.08	$12.27	$11.75	$11.89	40,938,997
Aug 21, 2017 – Aug 25, 2017	$11.84	$11.92	$11.66	$11.78	42,796,213
Aug 28, 2017 – Sep 1, 2017	$11.73	$11.77	$11.41	$11.58	48,089,433
Sep 4, 2017 – Sep 8, 2017	$11.49	$11.57	$11.25	$11.40	52,195,948
Sep 11, 2017 – Sep 15, 2017	$11.49	$11.85	$11.47	$11.76	72,680,014
Sep 18, 2017 – Sep 22, 2017	$11.83	$12.10	$11.77	$12.05	48,420,392
Sep 25, 2017 – Sep 29, 2017	$11.99	$12.16	$11.87	$12.13	48,008,545
Oct 2, 2017 – Oct 6, 2017	$12.16	$12.36	$12.06	$12.27	47,030,833
Oct 9, 2017 – Oct 13, 2017	$12.30	$12.43	$12.18	$12.39	43,008,718
Oct 16, 2017 – Oct 20, 2017	$12.35	$12.54	$12.28	$12.54	40,034,165
Oct 23, 2017 – Oct 27, 2017	$12.53	$12.89	$12.43	$12.51	56,784,263
Oct 30, 2017 – Nov 3, 2017	$12.42	$12.58	$12.34	$12.51	47,145,323
Nov 6, 2017 – Nov 10, 2017	$12.47	$12.52	$12.29	$12.46	44,368,603
Nov 13, 2017 – Nov 17, 2017	$12.46	$12.50	$12.07	$12.44	45,922,227
Nov 20, 2017 – Nov 24, 2017	$12.34	$12.53	$12.29	$12.41	32,917,096
Nov 27, 2017 – Dec 1, 2017	$12.38	$12.59	$12.25	$12.42	60,297,958
Dec 4, 2017 – Dec 8, 2017	$12.60	$12.76	$12.30	$12.71	56,087,234
Dec 11, 2017 – Dec 15, 2017	$12.72	$13.20	$12.72	$13.20	81,087,263
Dec 18, 2017 – Dec 22, 2017	$13.22	$13.37	$13.11	$13.27	51,893,681
Dec 25, 2017 – Dec 29, 2017	$13.24	$13.33	$13.11	$13.14	16,920,886
Jan 1, 2018 – Jan 5, 2018	$13.27	$13.69	$13.22	$13.45	37,146,134
Jan 8, 2018 – Jan 12, 2018	$13.50	$13.87	$13.41	$13.85	50,071,622
Jan 15, 2018 – Jan 19, 2018	$13.86	$14.20	$13.60	$14.16	54,845,521
Jan 22, 2018 – Jan 26, 2018	$14.14	$14.48	$13.68	$14.18	69,667,674
Jan 29, 2018 – Feb 2, 2018	$14.28	$14.34	$13.85	$13.88	50,417,045
Feb 5, 2018 – Feb 9, 2018	$13.65	$13.68	$12.52	$12.63	84,386,217
Feb 12, 2018 – Feb 16, 2018	$12.91	$13.15	$12.64	$13.04	55,563,951
Feb 19, 2018 – Feb 23, 2018	$13.13	$13.31	$12.95	$13.25	30,339,822
Feb 26, 2018 – Mar 2, 2018	$13.27	$13.41	$12.50	$12.54	51,709,014
Mar 5, 2018 – Mar 9, 2018	$12.50	$12.90	$12.48	$12.76	62,537,230
Mar 12, 2018 – Mar 16, 2018	$12.82	$12.99	$12.60	$12.92	65,473,396
Mar 19, 2018 – Mar 23, 2018	$12.86	$12.94	$12.08	$12.15	61,470,462
Mar 26, 2018 – Mar 29, 2018	$12.20	$12.42	$12.02	$12.31	56,535,345
Apr 2, 2018 – Apr 6, 2018	$12.17	$12.24	$11.82	$12.10	57,664,717
Apr 9, 2018 – Apr 13, 2018	$12.15	$12.55	$12.07	$12.37	42,354,392
Apr 16, 2018 – Apr 20, 2018	$12.41	$12.67	$12.31	$12.60	64,976,678
Apr 23, 2018 – Apr 27, 2018	$12.31	$12.39	$12.02	$12.17	97,911,446
Apr 30, 2018 – May 4, 2018	$12.17	$12.30	$11.98	$12.17	52,073,976
May 7, 2018 – May 11, 2018	$12.24	$12.53	$12.11	$12.53	57,158,915
May 14, 2018 – May 18, 2018	$12.57	$12.57	$12.17	$12.20	61,608,636
May 21, 2018 – May 25, 2018	$12.28	$12.48	$12.00	$12.03	61,904,424
May 28, 2018 – Jun 1, 2018	$12.10	$12.17	$11.32	$11.68	108,007,121
Jun 4, 2018 – Jun 8, 2018	$11.81	$11.85	$11.46	$11.59	68,863,468
Jun 11, 2018 – Jun 15, 2018	$11.75	$12.05	$11.68	$11.78	80,957,750
Jun 18, 2018 – Jun 22, 2018	$11.73	$11.83	$11.30	$11.81	81,168,380
Jun 25, 2018 – Jun 29, 2018	$11.69	$11.75	$11.33	$11.69	69,061,770
Jul 2, 2018 – Jul 6, 2018	$11.54	$11.70	$11.36	$11.57	45,933,025
Jul 9, 2018 – Jul 13, 2018	$11.59	$11.68	$11.30	$11.49	55,037,637
Jul 16, 2018 – Jul 20, 2018	$11.46	$11.81	$11.43	$11.63	58,938,327
Jul 23, 2018 – Jul 27, 2018	$11.63	$12.40	$11.46	$12.32	76,234,655
Jul 30, 2018 – Aug 3, 2018	$12.28	$12.53	$12.08	$12.23	47,377,490
Aug 6, 2018 – Aug 10, 2018	$12.29	$12.29	$11.80	$11.91	38,311,372
Aug 13, 2018 – Aug 17, 2018	$11.74	$11.90	$11.60	$11.70	39,809,368
Aug 20, 2018 – Aug 24, 2018	$11.75	$11.94	$11.59	$11.74	40,403,024
Aug 27, 2018 – Aug 31, 2018	$11.79	$11.89	$11.50	$11.55	35,089,954
Sep 3, 2018 – Sep 7, 2018	$11.56	$11.95	$11.43	$11.56	53,835,635
Sep 10, 2018 – Sep 14, 2018	$11.56	$11.68	$11.41	$11.51	38,898,511
Sep 17, 2018 – Sep 21, 2018	$11.46	$12.29	$11.44	$12.09	84,661,378
Sep 24, 2018 – Sep 28, 2018	$12.09	$12.26	$11.65	$11.82	64,271,855
Oct 1, 2018 – Oct 5, 2018	$11.81	$11.83	$11.42	$11.50	56,317,130
Oct 8, 2018 – Oct 12, 2018	$11.45	$11.46	$10.73	$10.78	73,176,632
Oct 15, 2018 – Oct 19, 2018	$10.78	$10.93	$10.44	$10.57	61,344,990
Oct 22, 2018 – Oct 26, 2018	$10.68	$10.79	$9.92	$10.04	85,646,139
Oct 29, 2018 – Nov 2, 2018	$10.16	$11.13	$10.12	$10.92	106,596,899
Nov 5, 2018 – Nov 9, 2018	$10.90	$11.16	$10.56	$10.77	67,347,821
Nov 12, 2018 – Nov 16, 2018	$10.83	$10.90	$10.31	$10.40	77,404,347
Nov 19, 2018 – Nov 23, 2018	$10.45	$10.55	$10.02	$10.29	68,410,182
Nov 26, 2018 – Nov 30, 2018	$10.41	$10.64	$10.24	$10.30	67,138,173
Dec 3, 2018 – Dec 7, 2018	$10.60	$10.64	$9.53	$9.58	76,043,784
Dec 10, 2018 – Dec 14, 2018	$9.52	$9.76	$9.26	$9.54	83,009,462
Dec 17, 2018 – Dec 21, 2018	$9.48	$9.56	$9.01	$9.17	110,469,208
Dec 24, 2018 – Dec 28, 2018	$9.44	$9.47	$8.90	$9.34	32,277,160
Dec 31, 2018 – Jan 4, 2019	$9.32	$9.68	$9.18	$9.63	31,967,819
Jan 7, 2019 – Jan 11, 2019	$9.76	$9.87	$9.45	$9.87	56,875,337
Jan 14, 2019 – Jan 18, 2019	$9.84	$10.32	$9.71	$10.30	60,846,000
Jan 21, 2019 – Jan 25, 2019	$10.32	$10.32	$9.73	$9.91	81,085,582
Jan 28, 2019 – Feb 1, 2019	$9.91	$10.09	$9.64	$9.79	72,411,277
Feb 4, 2019 – Feb 8, 2019	$9.75	$10.05	$9.56	$9.64	58,046,400
Feb 11, 2019 – Feb 15, 2019	$9.71	$9.99	$9.68	$9.92	62,366,874
Feb 18, 2019 – Feb 22, 2019	$9.90	$9.97	$9.31	$9.43	95,921,516
Feb 25, 2019 – Mar 1, 2019	$9.46	$9.80	$9.42	$9.69	67,905,986
Mar 4, 2019 – Mar 8, 2019	$9.73	$9.81	$9.07	$9.18	85,543,567
Mar 11, 2019 – Mar 15, 2019	$9.26	$9.50	$9.22	$9.33	83,640,772
Mar 18, 2019 – Mar 22, 2019	$9.33	$9.74	$9.03	$9.03	98,002,016
Mar 25, 2019 – Mar 29, 2019	$9.04	$9.26	$8.88	$9.21	88,198,638
Apr 1, 2019 – Apr 5, 2019	$9.30	$9.72	$9.26	$9.57	77,476,639
Apr 8, 2019 – Apr 12, 2019	$9.56	$9.91	$9.48	$9.85	59,982,233
Apr 15, 2019 – Apr 18, 2019	$9.88	$10.27	$9.86	$10.25	62,924,426
Apr 22, 2019 – Apr 26, 2019	$10.30	$10.45	$10.14	$10.31	64,824,033
Apr 29, 2019 – May 3, 2019	$10.35	$10.54	$10.27	$10.35	68,410,067
May 6, 2019 – May 10, 2019	$10.20	$10.27	$9.70	$9.76	80,769,755
May 13, 2019 – May 17, 2019	$9.77	$9.81	$9.46	$9.77	80,269,394
May 20, 2019 – May 24, 2019	$9.82	$9.85	$9.40	$9.52	54,618,481
May 27, 2019 – May 31, 2019	$9.59	$9.65	$9.24	$9.29	48,664,316
Jun 3, 2019 – Jun 7, 2019	$9.18	$9.51	$9.04	$9.35	74,699,379
Jun 10, 2019 – Jun 14, 2019	$9.41	$9.60	$9.18	$9.26	57,469,647
Jun 17, 2019 – Jun 21, 2019	$9.32	$9.49	$9.11	$9.21	96,519,764
Jun 24, 2019 – Jun 28, 2019	$9.15	$9.42	$9.04	$9.33	93,003,376
Jul 1, 2019 – Jul 5, 2019	$9.53	$9.78	$9.36	$9.66	71,185,550
Jul 8, 2019 – Jul 12, 2019	$9.69	$9.81	$9.41	$9.67	72,068,371
Jul 15, 2019 – Jul 19, 2019	$9.60	$9.74	$9.41	$9.51	75,645,548
Jul 22, 2019 – Jul 26, 2019	$9.55	$9.80	$9.08	$9.13	136,376,094
Jul 29, 2019 – Aug 2, 2019	$9.09	$9.21	$8.56	$8.76	98,622,675
Aug 5, 2019 – Aug 9, 2019	$8.64	$8.74	$8.31	$8.46	116,335,069
Aug 12, 2019 – Aug 16, 2019	$8.54	$8.57	$7.93	$8.15	158,185,818
Aug 19, 2019 – Aug 23, 2019	$8.27	$8.48	$8.21	$8.32	86,664,816
Aug 26, 2019 – Aug 30, 2019	$8.27	$8.48	$8.17	$8.40	74,267,724
Sep 2, 2019 – Sep 6, 2019	$8.41	$8.67	$8.27	$8.63	82,347,361
Sep 9, 2019 – Sep 13, 2019	$8.69	$9.37	$8.68	$9.35	129,500,311
Sep 16, 2019 – Sep 20, 2019	$9.30	$9.36	$9.05	$9.19	108,521,966
Sep 23, 2019 – Sep 27, 2019	$9.18	$9.20	$8.74	$9.05	80,883,166
Sep 30, 2019 – Oct 4, 2019	$8.98	$9.24	$8.41	$8.53	93,799,919
Oct 7, 2019 – Oct 11, 2019	$8.54	$8.95	$8.37	$8.93	69,293,640
Oct 14, 2019 – Oct 18, 2019	$8.92	$9.15	$8.82	$9.00	74,320,379
Oct 21, 2019 – Oct 25, 2019	$9.05	$9.46	$9.03	$9.45	108,887,795
Oct 28, 2019 – Nov 1, 2019	$9.45	$9.67	$9.24	$9.46	91,051,211
Nov 4, 2019 – Nov 8, 2019	$9.51	$10.07	$9.49	$9.93	98,240,835
Nov 11, 2019 – Nov 15, 2019	$9.89	$9.95	$9.56	$9.73	61,211,611
Nov 18, 2019 – Nov 22, 2019	$9.73	$9.80	$9.45	$9.77	79,406,393
Nov 25, 2019 – Nov 29, 2019	$9.80	$9.94	$9.74	$9.75	58,326,792
Dec 2, 2019 – Dec 6, 2019	$9.77	$9.89	$9.35	$9.61	76,929,716
Dec 9, 2019 – Dec 13, 2019	$9.60	$9.91	$9.39	$9.71	78,376,950
Dec 16, 2019 – Dec 20, 2019	$9.79	$9.93	$9.75	$9.85	87,987,962
Dec 23, 2019 – Dec 27, 2019	$9.79	$9.92	$9.74	$9.82	17,397,413
Dec 30, 2019 – Jan 3, 2020	$9.81	$9.96	$9.80	$9.95	22,943,785
Jan 6, 2020 – Jan 10, 2020	$9.86	$10.33	$9.69	$10.18	91,946,191
Jan 13, 2020 – Jan 17, 2020	$10.22	$10.29	$10.04	$10.24	75,360,981
Jan 20, 2020 – Jan 24, 2020	$10.25	$10.36	$9.69	$9.97	129,386,773
Jan 27, 2020 – Jan 31, 2020	$9.86	$9.92	$9.59	$9.65	96,847,875
Feb 3, 2020 – Feb 7, 2020	$9.66	$10.20	$9.57	$10.20	92,459,121
Feb 10, 2020 – Feb 14, 2020	$10.20	$10.55	$10.18	$10.43	80,346,017
Feb 17, 2020 – Feb 21, 2020	$10.41	$10.68	$10.16	$10.20	122,363,434
Feb 24, 2020 – Feb 28, 2020	$9.91	$9.95	$8.38	$8.52	184,558,418
Mar 2, 2020 – Mar 6, 2020	$8.77	$8.79	$7.83	$7.94	183,132,382
Mar 9, 2020 – Mar 13, 2020	$7.21	$7.80	$6.29	$6.47	292,773,756
Mar 16, 2020 – Mar 20, 2020	$6.11	$7.23	$5.63	$6.64	262,978,188
Mar 23, 2020 – Mar 27, 2020	$6.39	$7.67	$6.26	$7.29	199,114,108
Mar 30, 2020 – Apr 3, 2020	$7.28	$7.47	$6.90	$6.96	119,664,391
Apr 6, 2020 – Apr 9, 2020	$7.24	$7.89	$7.20	$7.78	106,797,093
Apr 13, 2020 – Apr 17, 2020	$7.85	$7.85	$7.01	$7.45	100,828,073
Apr 20, 2020 – Apr 24, 2020	$7.52	$7.63	$7.18	$7.32	81,927,157
Apr 27, 2020 – Apr 30, 2020	$7.55	$8.79	$7.46	$8.31	128,609,622
May 4, 2020 – May 8, 2020	$8.04	$8.18	$7.78	$8.03	93,470,584
May 11, 2020 – May 15, 2020	$8.11	$8.11	$7.30	$7.49	83,905,806
May 18, 2020 – May 22, 2020	$7.59	$8.24	$7.58	$7.94	67,692,000
May 25, 2020 – May 29, 2020	$8.03	$8.89	$7.94	$8.60	129,126,675
Jun 1, 2020 – Jun 5, 2020	$8.81	$9.52	$8.75	$9.46	112,034,944
Jun 8, 2020 – Jun 12, 2020	$9.39	$9.71	$8.40	$8.56	116,959,933
Jun 15, 2020 – Jun 19, 2020	$8.35	$9.00	$8.27	$8.70	114,112,398
Jun 22, 2020 – Jun 26, 2020	$8.60	$9.15	$8.55	$8.97	99,354,057
Jun 29, 2020 – Jul 3, 2020	$8.88	$9.31	$8.86	$9.21	72,705,314
Jul 6, 2020 – Jul 10, 2020	$9.35	$9.49	$9.09	$9.30	66,716,143
Jul 13, 2020 – Jul 17, 2020	$9.43	$9.58	$9.23	$9.48	68,214,449
Jul 20, 2020 – Jul 24, 2020	$9.41	$9.83	$9.25	$9.41	74,782,318
Jul 27, 2020 – Jul 31, 2020	$9.29	$9.53	$8.78	$8.93	81,860,715
Aug 3, 2020 – Aug 7, 2020	$8.93	$9.37	$8.87	$9.19	53,247,263
Aug 10, 2020 – Aug 14, 2020	$9.29	$9.66	$9.21	$9.36	52,334,661
Aug 17, 2020 – Aug 21, 2020	$9.36	$9.44	$9.02	$9.13	47,547,599
Aug 24, 2020 – Aug 28, 2020	$9.21	$9.46	$9.20	$9.31	40,381,423
Aug 31, 2020 – Sep 4, 2020	$9.33	$9.65	$9.11	$9.30	63,529,113
Sep 7, 2020 – Sep 11, 2020	$9.35	$9.52	$9.17	$9.31	48,305,972
Sep 14, 2020 – Sep 18, 2020	$9.38	$9.56	$9.13	$9.16	74,139,407
Sep 21, 2020 – Sep 25, 2020	$9.11	$9.11	$8.05	$8.08	92,520,501
Sep 28, 2020 – Oct 2, 2020	$8.26	$8.75	$8.24	$8.65	66,176,917
Oct 5, 2020 – Oct 9, 2020	$8.80	$9.15	$8.76	$8.87	65,489,167
Oct 12, 2020 – Oct 16, 2020	$8.88	$9.01	$8.51	$8.85	60,308,308
Oct 19, 2020 – Oct 23, 2020	$8.92	$9.59	$8.92	$9.40	94,369,346
Oct 26, 2020 – Oct 30, 2020	$9.27	$9.49	$8.71	$8.89	86,177,660
Nov 2, 2020 – Nov 6, 2020	$8.95	$9.91	$8.91	$9.80	95,618,880
Nov 9, 2020 – Nov 13, 2020	$9.98	$10.52	$9.89	$10.38	115,133,422
Nov 16, 2020 – Nov 20, 2020	$10.45	$11.05	$10.40	$10.91	119,598,581
Nov 23, 2020 – Nov 27, 2020	$11.05	$11.55	$10.97	$11.26	92,405,135
Nov 30, 2020 – Dec 4, 2020	$11.12	$11.18	$10.84	$11.02	81,285,337
Dec 7, 2020 – Dec 11, 2020	$10.99	$11.11	$10.50	$10.62	61,219,195
Dec 14, 2020 – Dec 18, 2020	$10.65	$11.00	$10.58	$10.64	89,376,567
Dec 21, 2020 – Dec 23, 2020	$10.48	$10.75	$10.23	$10.72	34,182,780
Dec 28, 2020 – Dec 30, 2020	$10.76	$10.82	$10.65	$10.67	18,179,364
Jan 4, 2021 – Jan 8, 2021	$10.81	$11.82	$10.71	$11.56	89,142,034
Jan 11, 2021 – Jan 15, 2021	$11.55	$11.75	$11.40	$11.53	58,491,216
Jan 18, 2021 – Jan 22, 2021	$11.46	$11.55	$11.17	$11.25	47,060,341
Jan 25, 2021 – Jan 29, 2021	$11.32	$11.55	$10.92	$11.02	87,193,219
Feb 1, 2021 – Feb 5, 2021	$11.06	$11.61	$11.00	$11.48	53,234,208
Feb 8, 2021 – Feb 12, 2021	$11.53	$11.91	$11.51	$11.72	52,600,513
Feb 15, 2021 – Feb 19, 2021	$11.79	$12.15	$11.75	$11.90	55,568,242
Feb 22, 2021 – Feb 26, 2021	$11.88	$12.54	$11.82	$12.07	69,124,295
Mar 1, 2021 – Mar 5, 2021	$12.19	$12.56	$12.16	$12.28	68,214,416
Mar 8, 2021 – Mar 12, 2021	$12.30	$12.66	$12.14	$12.35	64,537,982
Mar 15, 2021 – Mar 19, 2021	$12.25	$12.96	$12.09	$12.71	96,449,632
Mar 22, 2021 – Mar 26, 2021	$12.58	$13.04	$12.50	$12.95	59,468,048
Mar 29, 2021 – Apr 1, 2021	$12.73	$12.76	$12.30	$12.73	62,207,118
Apr 5, 2021 – Apr 9, 2021	$12.78	$13.01	$12.65	$12.78	45,571,871
Apr 12, 2021 – Apr 16, 2021	$12.80	$12.99	$12.46	$12.98	54,386,581
Apr 19, 2021 – Apr 23, 2021	$13.01	$13.05	$12.08	$12.26	58,619,852
Apr 26, 2021 – Apr 30, 2021	$12.28	$12.47	$11.87	$12.20	61,430,690
May 3, 2021 – May 7, 2021	$12.23	$12.50	$11.94	$12.38	51,532,077
May 10, 2021 – May 14, 2021	$12.44	$12.48	$11.90	$12.17	41,887,850
May 17, 2021 – May 21, 2021	$12.20	$12.52	$12.08	$12.49	47,735,903
May 24, 2021 – May 28, 2021	$12.58	$12.94	$12.27	$12.88	48,228,339
May 31, 2021 – Jun 4, 2021	$12.87	$13.09	$12.78	$12.93	35,581,436
Jun 7, 2021 – Jun 11, 2021	$12.97	$13.10	$12.59	$12.77	33,816,190
Jun 14, 2021 – Jun 18, 2021	$12.76	$13.09	$12.51	$12.56	67,808,639
Jun 21, 2021 – Jun 25, 2021	$12.45	$12.60	$12.37	$12.58	38,972,069
Jun 28, 2021 – Jul 2, 2021	$12.55	$12.68	$12.27	$12.41	33,605,149
Jul 5, 2021 – Jul 9, 2021	$12.39	$12.55	$11.71	$11.98	40,700,156
Jul 12, 2021 – Jul 16, 2021	$11.99	$12.22	$11.82	$12.05	34,667,060
Jul 19, 2021 – Jul 23, 2021	$11.87	$12.87	$11.58	$12.81	56,729,611
Jul 26, 2021 – Jul 30, 2021	$12.77	$13.21	$12.68	$13.09	45,224,308
Aug 2, 2021 – Aug 6, 2021	$13.11	$13.52	$13.08	$13.50	41,178,996
Aug 9, 2021 – Aug 13, 2021	$13.53	$13.85	$13.47	$13.74	27,430,701
Aug 16, 2021 – Aug 20, 2021	$13.66	$13.68	$13.21	$13.32	33,457,797
Aug 23, 2021 – Aug 27, 2021	$13.37	$13.63	$13.34	$13.49	25,574,769
Aug 30, 2021 – Sep 3, 2021	$13.50	$13.56	$13.30	$13.40	32,472,165
Sep 6, 2021 – Sep 10, 2021	$13.40	$13.57	$13.16	$13.32	29,485,262
Sep 13, 2021 – Sep 17, 2021	$13.36	$13.67	$13.36	$13.41	47,047,473
Sep 20, 2021 – Sep 24, 2021	$13.14	$13.14	$12.34	$12.89	47,707,678
Sep 27, 2021 – Oct 1, 2021	$12.93	$13.35	$12.75	$12.93	43,978,796
Oct 4, 2021 – Oct 8, 2021	$12.87	$13.62	$12.83	$13.62	44,506,255
Oct 11, 2021 – Oct 15, 2021	$13.58	$14.02	$13.43	$13.91	38,424,552
Oct 18, 2021 – Oct 22, 2021	$14.01	$14.14	$13.80	$14.08	28,602,547
Oct 25, 2021 – Oct 29, 2021	$14.10	$14.71	$14.03	$14.59	53,758,700
Nov 1, 2021 – Nov 5, 2021	$14.62	$14.93	$14.49	$14.66	45,933,332
Nov 8, 2021 – Nov 12, 2021	$14.68	$14.73	$14.45	$14.61	34,434,469
Nov 15, 2021 – Nov 19, 2021	$14.49	$14.86	$14.15	$14.23	41,879,478
Nov 22, 2021 – Nov 26, 2021	$14.28	$14.57	$13.67	$13.68	45,990,201
Nov 29, 2021 – Dec 3, 2021	$13.88	$14.46	$13.50	$14.14	63,176,762
Dec 6, 2021 – Dec 10, 2021	$14.22	$14.69	$14.16	$14.44	35,670,077
Dec 13, 2021 – Dec 17, 2021	$14.42	$14.86	$14.06	$14.15	53,211,812
Dec 20, 2021 – Dec 23, 2021	$13.92	$14.39	$13.69	$14.39	26,398,372
Dec 27, 2021 – Dec 30, 2021	$14.35	$14.56	$14.32	$14.38	14,149,569
Jan 3, 2022 – Jan 7, 2022	$14.39	$15.67	$14.35	$15.58	48,214,255
Jan 10, 2022 – Jan 14, 2022	$15.63	$15.77	$15.45	$15.61	39,516,398
Jan 17, 2022 – Jan 21, 2022	$15.67	$15.76	$15.22	$15.32	41,200,655
Jan 24, 2022 – Jan 28, 2022	$15.39	$15.39	$14.51	$14.83	50,021,688
Jan 31, 2022 – Feb 4, 2022	$15.02	$16.74	$14.92	$16.37	80,514,017
Feb 7, 2022 – Feb 11, 2022	$16.42	$17.43	$16.33	$17.18	62,088,601
Feb 14, 2022 – Feb 18, 2022	$16.68	$16.94	$16.26	$16.34	53,028,567
Feb 21, 2022 – Feb 25, 2022	$16.31	$16.46	$14.07	$15.22	77,426,124
Feb 28, 2022 – Mar 4, 2022	$14.72	$14.89	$12.72	$12.74	105,814,939
Mar 7, 2022 – Mar 11, 2022	$12.06	$14.14	$11.47	$13.82	109,548,813
Mar 14, 2022 – Mar 18, 2022	$13.94	$15.12	$13.79	$15.08	85,719,581
Mar 21, 2022 – Mar 25, 2022	$15.14	$15.80	$15.13	$15.68	46,473,014
Mar 28, 2022 – Apr 1, 2022	$15.71	$16.22	$15.55	$15.96	54,628,589
Apr 4, 2022 – Apr 8, 2022	$16.02	$16.19	$14.96	$15.25	54,496,896
Apr 11, 2022 – Apr 15, 2022	$15.31	$15.37	$14.85	$15.01	52,375,319
Apr 18, 2022 – Apr 22, 2022	$15.17	$15.50	$15.00	$15.03	31,579,167
Apr 25, 2022 – Apr 29, 2022	$14.81	$15.39	$14.50	$15.05	50,823,394
May 2, 2022 – May 6, 2022	$14.89	$15.71	$14.60	$15.21	48,263,954
May 9, 2022 – May 13, 2022	$15.17	$15.60	$14.73	$15.51	48,256,406
May 16, 2022 – May 20, 2022	$15.53	$15.83	$15.08	$15.51	39,358,156
May 23, 2022 – May 27, 2022	$15.76	$16.32	$15.68	$16.19	36,754,125
May 30, 2022 – Jun 3, 2022	$16.29	$16.52	$16.20	$16.27	35,070,955
Jun 6, 2022 – Jun 10, 2022	$16.38	$16.50	$14.90	$14.96	40,433,316
Jun 13, 2022 – Jun 17, 2022	$14.77	$14.86	$13.54	$13.66	74,985,032
Jun 20, 2022 – Jun 24, 2022	$13.67	$14.48	$13.54	$14.40	41,075,747
Jun 27, 2022 – Jul 1, 2022	$14.53	$14.79	$13.59	$13.76	42,608,639
Jul 4, 2022 – Jul 8, 2022	$13.82	$14.21	$13.27	$14.09	44,010,899
Jul 11, 2022 – Jul 15, 2022	$13.79	$14.25	$13.21	$13.76	46,516,409
Jul 18, 2022 – Jul 22, 2022	$13.91	$14.53	$13.73	$14.34	35,496,570
Jul 25, 2022 – Jul 29, 2022	$14.41	$14.65	$12.89	$13.94	68,880,880
Aug 1, 2022 – Aug 5, 2022	$13.86	$14.43	$13.66	$14.01	30,763,343
Aug 8, 2022 – Aug 12, 2022	$14.17	$14.51	$13.93	$14.47	34,515,911
Aug 15, 2022 – Aug 19, 2022	$14.55	$14.68	$14.01	$14.01	23,744,442
Aug 22, 2022 – Aug 26, 2022	$13.97	$14.05	$13.52	$13.75	23,441,244
Aug 29, 2022 – Sep 2, 2022	$13.68	$14.22	$13.48	$14.04	29,052,161
Sep 5, 2022 – Sep 9, 2022	$13.70	$14.37	$13.57	$14.25	33,095,294
Sep 12, 2022 – Sep 16, 2022	$14.36	$15.03	$14.19	$14.20	63,559,538
Sep 19, 2022 – Sep 23, 2022	$14.22	$14.36	$13.07	$13.12	40,178,771
Sep 26, 2022 – Sep 30, 2022	$13.11	$13.37	$12.67	$13.03	45,132,544
Oct 3, 2022 – Oct 7, 2022	$12.82	$13.87	$12.63	$13.21	47,790,395
Oct 10, 2022 – Oct 14, 2022	$13.02	$13.40	$12.49	$12.99	42,577,247
Oct 17, 2022 – Oct 21, 2022	$12.96	$13.60	$12.89	$13.24	41,163,222
Oct 24, 2022 – Oct 28, 2022	$13.39	$14.76	$13.38	$14.37	52,923,357
Oct 31, 2022 – Nov 4, 2022	$14.37	$14.72	$14.20	$14.63	30,287,649
Nov 7, 2022 – Nov 11, 2022	$14.51	$15.83	$14.40	$15.71	50,216,023
Nov 14, 2022 – Nov 18, 2022	$15.80	$15.93	$15.31	$15.74	36,095,366
Nov 21, 2022 – Nov 25, 2022	$15.67	$15.97	$15.60	$15.73	26,360,455
Nov 28, 2022 – Dec 2, 2022	$15.61	$15.84	$15.45	$15.57	52,151,710
Dec 5, 2022 – Dec 9, 2022	$15.57	$15.97	$15.13	$15.42	39,165,978
Dec 12, 2022 – Dec 16, 2022	$15.39	$15.76	$14.76	$14.86	50,569,556
Dec 19, 2022 – Dec 23, 2022	$14.90	$15.65	$14.83	$15.57	31,179,578
Dec 26, 2022 – Dec 30, 2022	$15.66	$15.68	$15.46	$15.48	14,747,934
Jan 2, 2023 – Jan 6, 2023	$15.66	$16.51	$15.65	$16.47	31,124,451
Jan 9, 2023 – Jan 13, 2023	$16.51	$17.32	$16.50	$17.27	42,441,653
Jan 16, 2023 – Jan 20, 2023	$17.26	$17.78	$17.18	$17.51	43,777,994
Jan 23, 2023 – Jan 27, 2023	$17.53	$17.89	$17.40	$17.79	30,188,452
Jan 30, 2023 – Feb 3, 2023	$17.72	$18.16	$17.15	$18.13	54,692,273
Feb 6, 2023 – Feb 10, 2023	$18.02	$18.22	$17.67	$17.96	41,431,142
Feb 13, 2023 – Feb 17, 2023	$17.92	$18.44	$17.89	$18.26	30,656,750
Feb 20, 2023 – Feb 24, 2023	$18.28	$18.38	$17.84	$18.07	27,677,701
Feb 27, 2023 – Mar 3, 2023	$18.11	$18.64	$18.01	$18.62	43,068,390
Mar 6, 2023 – Mar 10, 2023	$18.60	$18.77	$17.07	$17.27	52,191,307
Mar 13, 2023 – Mar 17, 2023	$17.20	$17.23	$15.04	$15.40	136,176,693
Mar 20, 2023 – Mar 24, 2023	$14.08	$18.11	$12.94	$15.54	184,047,426
Mar 27, 2023 – Mar 31, 2023	$15.91	$17.42	$15.31	$17.36	69,515,947
Apr 3, 2023 – Apr 6, 2023	$17.45	$17.53	$16.62	$16.86	34,775,945
Apr 10, 2023 – Apr 14, 2023	$16.94	$18.23	$16.94	$18.00	39,546,975
Apr 17, 2023 – Apr 21, 2023	$17.99	$18.02	$16.47	$16.69	41,303,428
Apr 24, 2023 – Apr 28, 2023	$16.64	$17.05	$15.91	$16.70	41,454,973
May 1, 2023 – May 5, 2023	$16.69	$16.87	$15.29	$16.08	35,499,778
May 8, 2023 – May 12, 2023	$16.09	$16.31	$15.69	$15.93	26,338,270
May 15, 2023 – May 19, 2023	$15.94	$16.81	$15.75	$16.63	24,742,203
May 22, 2023 – May 26, 2023	$16.61	$16.79	$16.01	$16.56	26,492,870
May 29, 2023 – Jun 2, 2023	$16.45	$16.76	$15.87	$16.71	40,333,289
Jun 5, 2023 – Jun 9, 2023	$16.76	$17.15	$16.66	$16.82	24,487,473
Jun 12, 2023 – Jun 16, 2023	$16.93	$17.21	$16.71	$16.87	44,051,396
Jun 19, 2023 – Jun 23, 2023	$16.89	$17.18	$16.25	$16.39	23,887,974
Jun 26, 2023 – Jun 30, 2023	$16.32	$16.79	$15.95	$16.72	27,941,086
Jul 3, 2023 – Jul 7, 2023	$16.85	$17.05	$15.97	$16.33	21,687,425
Jul 10, 2023 – Jul 14, 2023	$16.31	$16.90	$16.22	$16.71	21,064,325
Jul 17, 2023 – Jul 21, 2023	$16.76	$17.21	$16.66	$17.08	22,398,694
Jul 24, 2023 – Jul 28, 2023	$17.00	$17.89	$16.98	$17.79	28,047,366
Jul 31, 2023 – Aug 4, 2023	$17.87	$17.89	$17.30	$17.77	21,622,693
Aug 7, 2023 – Aug 11, 2023	$17.74	$18.98	$17.56	$18.78	37,168,430
Aug 14, 2023 – Aug 18, 2023	$18.76	$19.48	$18.70	$19.09	43,203,735
Aug 21, 2023 – Aug 25, 2023	$19.06	$20.38	$18.96	$19.99	38,846,631
Aug 28, 2023 – Sep 1, 2023	$20.24	$21.96	$20.07	$21.65	63,609,290
Sep 4, 2023 – Sep 8, 2023	$21.50	$21.99	$20.81	$21.04	37,745,473
Sep 11, 2023 – Sep 15, 2023	$20.98	$22.00	$20.92	$21.63	56,030,281
Sep 18, 2023 – Sep 22, 2023	$21.73	$21.96	$21.29	$21.35	35,022,097
Sep 25, 2023 – Sep 29, 2023	$21.29	$21.46	$19.60	$20.97	37,498,934
Oct 2, 2023 – Oct 6, 2023	$21.09	$21.15	$19.96	$20.61	27,356,558
Oct 9, 2023 – Oct 13, 2023	$20.46	$21.11	$20.25	$20.36	25,391,636
Oct 16, 2023 – Oct 20, 2023	$20.52	$20.95	$19.46	$19.51	28,737,517
Oct 23, 2023 – Oct 27, 2023	$19.59	$19.88	$19.30	$19.60	20,673,278
Oct 30, 2023 – Nov 3, 2023	$19.54	$20.41	$19.47	$20.32	25,868,846
Nov 6, 2023 – Nov 10, 2023	$20.42	$21.24	$20.16	$20.35	36,909,887
Nov 13, 2023 – Nov 17, 2023	$20.36	$21.41	$19.77	$21.39	38,038,623
Nov 20, 2023 – Nov 24, 2023	$21.35	$21.74	$21.17	$21.55	23,225,901
Nov 27, 2023 – Dec 1, 2023	$21.45	$23.44	$21.14	$22.94	66,075,850
Dec 4, 2023 – Dec 8, 2023	$22.97	$23.18	$22.18	$23.12	33,143,323
Dec 11, 2023 – Dec 15, 2023	$23.14	$24.29	$22.98	$23.71	50,852,878
Dec 18, 2023 – Dec 22, 2023	$23.64	$24.54	$23.37	$24.35	32,392,165
Dec 25, 2023 – Dec 29, 2023	$24.49	$24.54	$23.97	$24.12	12,433,415
Jan 1, 2024 – Jan 5, 2024	$24.03	$24.03	$22.90	$23.58	20,818,084
Jan 8, 2024 – Jan 12, 2024	$23.43	$23.84	$23.03	$23.39	24,742,740
Jan 15, 2024 – Jan 19, 2024	$23.41	$23.62	$22.92	$23.09	27,870,541
Jan 22, 2024 – Jan 26, 2024	$23.48	$24.04	$23.16	$23.85	20,464,079
Jan 29, 2024 – Feb 2, 2024	$23.80	$24.30	$23.08	$23.83	31,067,798
Feb 5, 2024 – Feb 9, 2024	$23.84	$24.01	$22.03	$22.44	53,784,788
Feb 12, 2024 – Feb 16, 2024	$22.52	$22.87	$22.12	$22.63	25,539,307
Feb 19, 2024 – Feb 23, 2024	$22.54	$23.04	$22.43	$22.85	24,413,744
Feb 26, 2024 – Mar 1, 2024	$22.79	$23.75	$22.79	$23.57	29,175,083
Mar 4, 2024 – Mar 8, 2024	$23.45	$25.52	$23.27	$25.18	43,101,602
Mar 11, 2024 – Mar 15, 2024	$24.77	$26.11	$24.75	$26.05	58,778,116
Mar 18, 2024 – Mar 22, 2024	$26.00	$26.11	$25.20	$25.85	29,205,895
Mar 25, 2024 – Mar 28, 2024	$25.74	$26.45	$25.09	$25.64	25,380,255
Apr 1, 2024 – Apr 5, 2024	$25.88	$26.40	$25.43	$26.04	21,609,454
Apr 8, 2024 – Apr 12, 2024	$26.01	$26.21	$24.20	$24.36	32,654,036
Apr 15, 2024 – Apr 19, 2024	$24.48	$24.68	$23.29	$23.75	27,930,549
Apr 22, 2024 – Apr 26, 2024	$23.30	$23.91	$22.89	$23.16	38,686,369
Apr 29, 2024 – May 3, 2024	$23.38	$23.51	$22.95	$23.32	24,172,916
May 6, 2024 – May 10, 2024	$23.50	$26.01	$23.33	$25.56	42,788,025
May 13, 2024 – May 17, 2024	$25.56	$26.40	$25.52	$26.12	30,283,566
May 20, 2024 – May 24, 2024	$25.89	$26.79	$25.80	$26.71	24,228,634
May 27, 2024 – May 31, 2024	$26.70	$27.09	$26.36	$27.02	35,549,554
Jun 3, 2024 – Jun 7, 2024	$27.12	$27.29	$26.29	$26.95	28,589,947
Jun 10, 2024 – Jun 14, 2024	$26.73	$26.76	$25.16	$25.53	24,285,034
Jun 17, 2024 – Jun 21, 2024	$25.71	$26.50	$25.64	$25.64	37,727,446
Jun 24, 2024 – Jun 28, 2024	$25.70	$26.08	$24.77	$25.09	26,569,116
Jul 1, 2024 – Jul 5, 2024	$25.61	$26.14	$25.18	$25.82	17,428,182
Jul 8, 2024 – Jul 12, 2024	$25.56	$26.64	$25.44	$26.57	17,888,901
Jul 15, 2024 – Jul 19, 2024	$26.48	$26.73	$25.51	$25.68	22,263,163
Jul 22, 2024 – Jul 26, 2024	$25.72	$26.04	$24.62	$25.52	20,602,333
Jul 29, 2024 – Aug 2, 2024	$25.75	$25.94	$22.88	$22.89	28,020,163
Aug 5, 2024 – Aug 9, 2024	$21.79	$23.73	$21.37	$23.46	38,510,261
Aug 12, 2024 – Aug 16, 2024	$23.69	$25.39	$23.52	$24.99	27,981,763
Aug 19, 2024 – Aug 23, 2024	$24.82	$25.09	$24.62	$25.07	17,436,331
Aug 26, 2024 – Aug 30, 2024	$24.92	$25.21	$24.59	$24.63	18,600,485
Sep 2, 2024 – Sep 6, 2024	$24.64	$24.66	$22.99	$23.03	29,570,466
Sep 9, 2024 – Sep 13, 2024	$22.96	$23.87	$22.83	$23.77	23,903,142
Sep 16, 2024 – Sep 20, 2024	$23.69	$24.45	$23.65	$24.15	31,455,032
Sep 23, 2024 – Sep 27, 2024	$24.18	$25.17	$23.95	$24.90	26,743,142
Sep 30, 2024 – Oct 4, 2024	$24.70	$25.23	$24.19	$25.05	25,832,404
Oct 7, 2024 – Oct 11, 2024	$25.19	$25.94	$24.83	$25.85	21,818,562
Oct 14, 2024 – Oct 18, 2024	$26.01	$26.99	$25.89	$26.99	30,583,557
Oct 21, 2024 – Oct 25, 2024	$26.79	$26.92	$26.33	$26.43	15,996,680
Oct 28, 2024 – Nov 1, 2024	$26.48	$28.05	$25.08	$25.70	39,513,474
Nov 4, 2024 – Nov 8, 2024	$25.68	$27.60	$25.43	$26.75	33,414,846
Nov 11, 2024 – Nov 15, 2024	$27.01	$27.36	$26.29	$26.62	23,815,065
Nov 18, 2024 – Nov 22, 2024	$26.54	$27.08	$26.17	$26.84	22,656,265
Nov 25, 2024 – Nov 29, 2024	$27.05	$27.27	$26.02	$27.01	28,026,286
Dec 2, 2024 – Dec 6, 2024	$26.83	$27.66	$26.81	$27.35	21,230,728
Dec 9, 2024 – Dec 13, 2024	$27.51	$27.62	$26.58	$27.01	24,055,620
Dec 16, 2024 – Dec 20, 2024	$26.94	$27.21	$24.89	$25.33	53,447,868
Dec 23, 2024 – Dec 27, 2024	$25.41	$26.31	$25.39	$26.22	6,968,929
Dec 30, 2024 – Jan 3, 2025	$26.21	$27.39	$26.10	$26.99	11,479,994
Jan 6, 2025 – Jan 10, 2025	$27.11	$29.00	$27.11	$28.24	36,847,208
Jan 13, 2025 – Jan 17, 2025	$27.96	$29.52	$27.64	$29.52	28,786,187
Jan 20, 2025 – Jan 24, 2025	$29.59	$30.38	$29.59	$30.20	23,573,376
Jan 27, 2025 – Jan 31, 2025	$30.20	$30.86	$29.94	$30.67	28,056,830
Feb 3, 2025 – Feb 7, 2025	$29.74	$31.19	$27.53	$28.85	52,094,000
Feb 10, 2025 – Feb 14, 2025	$28.83	$29.03	$28.35	$28.62	23,178,116
Feb 17, 2025 – Feb 21, 2025	$28.84	$29.61	$28.33	$28.76	23,819,724
Feb 24, 2025 – Feb 28, 2025	$28.60	$29.40	$28.13	$29.31	46,960,477
Mar 3, 2025 – Mar 7, 2025	$29.03	$29.81	$27.37	$27.95	56,291,096
Mar 10, 2025 – Mar 14, 2025	$28.19	$28.27	$26.08	$27.27	42,340,921
Mar 17, 2025 – Mar 21, 2025	$27.19	$28.19	$27.03	$27.31	53,690,894
Mar 24, 2025 – Mar 28, 2025	$27.64	$28.36	$26.29	$26.50	31,537,481
Mar 31, 2025 – Apr 4, 2025	$26.08	$26.14	$21.33	$22.06	64,122,957
Apr 7, 2025 – Apr 11, 2025	$19.94	$24.31	$19.60	$21.62	65,888,092
Apr 14, 2025 – Apr 17, 2025	$22.29	$22.92	$22.00	$22.51	31,133,748
Apr 21, 2025 – Apr 25, 2025	$22.40	$24.50	$22.08	$24.27	26,006,122
Apr 28, 2025 – May 2, 2025	$24.27	$25.07	$23.96	$24.76	28,378,492
May 5, 2025 – May 9, 2025	$24.67	$25.52	$24.56	$25.42	27,435,705
May 12, 2025 – May 16, 2025	$25.95	$27.27	$25.92	$27.17	39,613,981
May 19, 2025 – May 23, 2025	$26.88	$27.52	$24.96	$25.55	38,414,091
May 26, 2025 – May 30, 2025	$25.85	$26.05	$25.40	$25.64	23,564,863
Jun 2, 2025 – Jun 6, 2025	$25.52	$28.18	$25.34	$27.30	36,648,248
Jun 9, 2025 – Jun 13, 2025	$26.64	$26.69	$25.29	$25.56	31,150,710
Jun 16, 2025 – Jun 20, 2025	$25.53	$25.82	$24.12	$24.40	51,182,566
Jun 23, 2025 – Jun 27, 2025	$24.24	$26.33	$24.20	$26.22	28,207,198
Jun 30, 2025 – Jul 4, 2025	$26.21	$27.51	$25.86	$26.80	32,386,405
Jul 7, 2025 – Jul 11, 2025	$26.83	$28.29	$26.69	$27.87	30,271,427
Jul 14, 2025 – Jul 18, 2025	$27.54	$28.50	$27.45	$28.33	26,393,155
Jul 21, 2025 – Jul 25, 2025	$28.29	$30.00	$28.22	$29.76	39,016,012
Jul 28, 2025 – Jul 31, 2025	$29.52	$31.09	$29.41	$29.81	40,132,062
Aug 4, 2025 – Aug 8, 2025	$28.91	$31.30	$28.80	$31.28	42,529,142
Aug 11, 2025 – Aug 15, 2025	$31.34	$31.97	$30.81	$31.57	28,952,223
Aug 18, 2025 – Aug 22, 2025	$31.52	$31.75	$30.92	$31.65	23,165,964
Aug 25, 2025 – Aug 29, 2025	$31.65	$32.02	$31.28	$31.71	28,547,236
Sep 1, 2025 – Sep 5, 2025	$31.64	$32.10	$30.86	$31.43	24,418,400
Sep 8, 2025 – Sep 12, 2025	$31.75	$31.99	$30.90	$31.69	18,865,105
Sep 15, 2025 – Sep 19, 2025	$32.05	$33.02	$31.74	$32.83	44,198,629
Sep 22, 2025 – Sep 26, 2025	$32.80	$33.06	$31.47	$31.81	26,600,099
Sep 29, 2025 – Oct 3, 2025	$32.12	$32.43	$31.22	$32.05	25,825,831
Oct 6, 2025 – Oct 10, 2025	$32.02	$32.30	$31.40	$31.46	21,106,113
Oct 13, 2025 – Oct 17, 2025	$31.44	$31.88	$29.41	$29.65	33,354,162
Oct 20, 2025 – Oct 24, 2025	$30.02	$30.02	$29.23	$29.76	29,686,119
Oct 27, 2025 – Oct 31, 2025	$30.00	$31.47	$29.55	$30.09	29,910,750
Nov 3, 2025 – Nov 7, 2025	$30.22	$30.87	$29.24	$29.72	22,416,053
Nov 10, 2025 – Nov 14, 2025	$30.36	$31.11	$29.67	$30.24	23,292,552
Nov 17, 2025 – Nov 21, 2025	$30.15	$30.57	$28.90	$29.15	25,176,990
Nov 24, 2025 – Nov 28, 2025	$29.42	$30.44	$28.82	$30.37	20,948,003
Dec 1, 2025 – Dec 5, 2025	$30.25	$32.00	$30.04	$31.89	31,700,982
Dec 8, 2025 – Dec 12, 2025	$31.82	$34.44	$31.74	$33.62	39,187,047
Dec 15, 2025 – Dec 19, 2025	$33.71	$36.32	$33.31	$36.04	47,749,272
Dec 22, 2025 – Dec 23, 2025	$36.08	$36.28	$35.78	$36.17	7,651,365
Dec 29, 2025 – Dec 30, 2025	$36.35	$36.35	$35.75	$36.19	7,407,763
Jan 5, 2026 – Jan 9, 2026	$36.53	$37.46	$36.35	$37.36	25,405,207
Jan 12, 2026 – Jan 16, 2026	$37.21	$37.59	$36.61	$37.23	28,529,888
Jan 19, 2026 – Jan 23, 2026	$36.51	$37.43	$35.79	$36.39	21,110,353
Jan 26, 2026 – Jan 30, 2026	$36.43	$37.20	$35.45	$35.63	27,827,650
Feb 2, 2026 – Feb 6, 2026	$35.25	$36.96	$32.51	$33.15	42,013,898
Feb 9, 2026 – Feb 13, 2026	$33.52	$33.55	$31.03	$31.43	31,880,906
Feb 16, 2026 – Feb 20, 2026	$31.77	$33.01	$31.51	$32.12	25,483,361
Feb 23, 2026 – Feb 27, 2026	$32.11	$32.30	$30.92	$31.34	33,987,453
Mar 2, 2026 – Mar 6, 2026	$30.41	$31.17	$28.99	$29.22	36,710,761
Mar 9, 2026 – Mar 13, 2026	$28.60	$30.20	$28.35	$28.68	34,171,182
Mar 16, 2026 – Mar 20, 2026	$28.46	$29.66	$28.06	$28.47	45,953,666
Mar 23, 2026 – Mar 27, 2026	$27.79	$29.57	$27.54	$28.64	30,612,849
Mar 30, 2026 – Apr 2, 2026	$28.34	$31.28	$28.26	$30.64	27,163,064
Apr 6, 2026 – Apr 10, 2026	$30.96	$32.37	$30.30	$31.90	25,111,785
Apr 13, 2026 – Apr 17, 2026	$31.68	$33.73	$31.56	$33.58	26,426,908
Apr 20, 2026 – Apr 24, 2026	$33.34	$34.38	$32.12	$32.54	29,938,289
Apr 27, 2026 – Apr 30, 2026	$32.54	$35.25	$32.44	$34.50	29,289,790
May 4, 2026 – May 8, 2026	$34.45	$35.95	$33.75	$35.03	27,171,718
May 11, 2026 – May 15, 2026	$35.20	$36.42	$34.39	$35.97	24,773,785
May 18, 2026 – May 22, 2026	$35.68	$37.28	$35.64	$37.09	24,503,680
May 25, 2026 – May 29, 2026	$37.57	$37.75	$36.58	$37.04	21,276,540
Jun 1, 2026 – Jun 5, 2026	$37.01	$38.12	$36.31	$37.63	27,872,982
Jun 8, 2026 – Jun 12, 2026	$37.33	$38.91	$37.01	$38.90	34,216,483
Jun 15, 2026 – Jun 19, 2026	$39.36	$41.06	$39.00	$41.00	56,746,052
Jun 22, 2026 – Jun 26, 2026	$41.00	$41.42	$39.54	$39.97	26,662,165
Jun 29, 2026 – Jul 3, 2026	$39.95	$41.49	$39.69	$41.19	26,704,930
Jul 6, 2026 – Jul 10, 2026	$41.22	$42.22	$40.88	$42.06	24,759,969
Jul 13, 2026 – Jul 17, 2026	$41.99	$44.44	$41.77	$42.54	26,945,442
Jul 20, 2026 – Jul 24, 2026	$42.50	$43.12	$41.75	$42.31	22,699,052
Jul 27, 2026 – Jul 31, 2026	$42.77	$43.99	$41.91	$42.55	30,381,675
Aug 3, 2026 – Aug 7, 2026	$42.86	$43.88	$42.24	$43.46	24,799,909
Aug 10, 2026 – Aug 14, 2026	$43.48	$44.02	$43.20	$43.55	14,922,681
Aug 17, 2026 – Aug 21, 2026	$43.45	$43.77	$42.15	$42.50	16,335,153
Aug 24, 2026 – Aug 28, 2026	$42.53	$44.53	$42.44	$44.53	19,253,637
Aug 31, 2026 – Sep 4, 2026	$44.35	$44.95	$42.90	$44.81	32,485,866
Sep 7, 2026 – Sep 7, 2026	$44.61	$44.66	$44.11	$44.36	3,139,207

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for UBS Group AG (UBSG.SW) 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 UBS Group AG

UBS Group AG provides financial advice and solutions to private, institutional, and corporate clients worldwide. It operates through four divisions: Global Wealth Management, Personal & Corporate Banking, Asset Management, and Investment Bank. The Global Wealth Management division offers investment advice and solutions, and lending solutions to ultra high net worth and high net worth clients. This segment also provides estate and wealth planning, investing, philanthropy, corporate and banking, and family advisory services, as well as mortgage, securities-based, and structured lending solutions. The Personal & Corporate Banking division provides personal banking products and services, such as deposits, cards, and online and mobile banking, as well as lending, investments, and retirement services; and corporate and institutional solutions, including equity and debt capital markets, syndicated and structured credit, private placements, leasing, traditional financing, trade and export finance, and global custody solutions, as well as transaction banking solutions for payment and cash management. The Asset Management division offers equities, fixed income, hedge funds, real estate and private markets, indexed and alternative beta strategies, asset allocation and currency investment strategies, customized multi-asset solutions, advisory and fiduciary services, and multi-manager hedge fund solutions and advisory services. The Investment Bank division advises clients on strategic business opportunities and helps them raise capital to fund their activities; enables its clients to buy, sell, and finance securities on capital markets and to manage their risks and liquidity; and offers clients differentiated content on major financial markets and securities. The company was formerly known as UBS AG and changed its name to UBS Group AG in December 2014. UBS Group AG was founded in 1862 and is based in Zurich, Switzerland.

CEO: Sergio Ermotti
Employees: 106.79K
Beta: 0.83

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