US · AVAV

AeroVironment, Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Industrials · Aerospace & Defense
Headquarters: Arlington, VA, US
Website: avinc.com

Price · as of 2026-09-18

$159.94

Market cap 7.92B

Price history

Weekly OHLC price history for AVAV, USD per share
Week	Open	High	Low	Close	Volume
Jan 22, 2007 – Jan 26, 2007	$25.00	$26.22	$22.60	$23.16	8,168,400
Jan 29, 2007 – Feb 2, 2007	$23.20	$23.83	$21.90	$22.07	1,528,000
Feb 5, 2007 – Feb 9, 2007	$21.90	$22.40	$21.52	$21.82	1,112,200
Feb 12, 2007 – Feb 16, 2007	$21.83	$21.83	$20.50	$21.07	723,400
Feb 19, 2007 – Feb 23, 2007	$20.90	$23.18	$20.90	$23.10	962,300
Feb 26, 2007 – Mar 2, 2007	$23.25	$23.50	$20.88	$22.00	752,200
Mar 5, 2007 – Mar 9, 2007	$21.51	$24.25	$20.65	$23.50	1,586,600
Mar 12, 2007 – Mar 16, 2007	$23.91	$24.25	$22.50	$23.11	808,800
Mar 19, 2007 – Mar 23, 2007	$23.20	$24.50	$22.96	$23.82	428,400
Mar 26, 2007 – Mar 30, 2007	$23.96	$23.96	$22.64	$22.86	1,057,300
Apr 2, 2007 – Apr 5, 2007	$22.77	$23.09	$21.87	$23.00	457,000
Apr 9, 2007 – Apr 13, 2007	$22.94	$23.21	$22.00	$22.50	446,700
Apr 16, 2007 – Apr 20, 2007	$22.50	$23.71	$22.50	$23.20	315,600
Apr 23, 2007 – Apr 27, 2007	$23.07	$23.34	$22.13	$22.22	259,700
Apr 30, 2007 – May 4, 2007	$22.22	$22.22	$21.17	$22.04	540,600
May 7, 2007 – May 11, 2007	$22.00	$22.61	$21.00	$21.62	466,200
May 14, 2007 – May 18, 2007	$21.65	$21.89	$20.38	$20.89	395,800
May 21, 2007 – May 25, 2007	$20.85	$21.74	$20.38	$20.56	349,500
May 28, 2007 – Jun 1, 2007	$20.73	$21.35	$20.05	$20.48	347,700
Jun 4, 2007 – Jun 8, 2007	$20.91	$21.76	$20.33	$20.41	406,100
Jun 11, 2007 – Jun 15, 2007	$20.45	$23.42	$20.10	$23.39	618,900
Jun 18, 2007 – Jun 22, 2007	$23.31	$23.43	$21.96	$22.18	482,100
Jun 25, 2007 – Jun 29, 2007	$22.22	$23.00	$20.50	$20.61	748,100
Jul 2, 2007 – Jul 6, 2007	$20.79	$21.33	$20.50	$21.24	484,500
Jul 9, 2007 – Jul 13, 2007	$21.24	$21.95	$19.76	$20.00	611,000
Jul 16, 2007 – Jul 20, 2007	$20.28	$22.58	$20.02	$21.68	857,500
Jul 23, 2007 – Jul 27, 2007	$21.78	$21.78	$19.81	$20.05	944,900
Jul 30, 2007 – Aug 3, 2007	$20.04	$20.30	$17.97	$18.91	795,600
Aug 6, 2007 – Aug 10, 2007	$18.81	$21.00	$18.81	$19.89	716,400
Aug 13, 2007 – Aug 17, 2007	$19.35	$20.36	$18.15	$19.85	284,700
Aug 20, 2007 – Aug 24, 2007	$19.25	$19.60	$18.74	$19.17	355,800
Aug 27, 2007 – Aug 31, 2007	$18.89	$20.05	$18.89	$19.76	349,000
Sep 3, 2007 – Sep 7, 2007	$19.42	$21.10	$19.42	$20.29	768,000
Sep 10, 2007 – Sep 14, 2007	$20.12	$20.59	$19.80	$20.20	798,600
Sep 17, 2007 – Sep 21, 2007	$19.94	$21.98	$19.87	$21.97	435,100
Sep 24, 2007 – Sep 28, 2007	$21.63	$24.68	$21.45	$23.01	1,705,200
Oct 1, 2007 – Oct 5, 2007	$22.96	$24.95	$22.50	$24.86	930,300
Oct 8, 2007 – Oct 12, 2007	$24.54	$26.93	$24.54	$25.53	1,185,200
Oct 15, 2007 – Oct 19, 2007	$25.29	$25.53	$23.53	$23.80	760,900
Oct 22, 2007 – Oct 26, 2007	$23.46	$26.75	$23.22	$25.50	607,000
Oct 29, 2007 – Nov 2, 2007	$25.60	$26.23	$23.43	$24.66	420,600
Nov 5, 2007 – Nov 9, 2007	$23.32	$25.71	$22.64	$23.04	581,100
Nov 12, 2007 – Nov 16, 2007	$22.54	$25.50	$22.36	$25.41	382,700
Nov 19, 2007 – Nov 23, 2007	$24.90	$25.60	$23.96	$24.07	296,800
Nov 26, 2007 – Nov 30, 2007	$23.80	$24.79	$22.25	$24.09	643,700
Dec 3, 2007 – Dec 7, 2007	$23.69	$26.52	$22.80	$24.97	874,800
Dec 10, 2007 – Dec 14, 2007	$24.62	$26.13	$24.50	$25.20	536,800
Dec 17, 2007 – Dec 21, 2007	$24.65	$25.10	$23.31	$25.04	554,100
Dec 24, 2007 – Dec 28, 2007	$24.81	$25.82	$24.13	$24.52	244,400
Dec 31, 2007 – Jan 4, 2008	$24.45	$25.40	$23.06	$23.08	448,500
Jan 7, 2008 – Jan 11, 2008	$23.00	$23.85	$20.95	$23.42	610,700
Jan 14, 2008 – Jan 18, 2008	$23.63	$25.06	$22.91	$22.95	765,600
Jan 21, 2008 – Jan 25, 2008	$21.34	$24.13	$20.26	$23.30	547,200
Jan 28, 2008 – Feb 1, 2008	$23.24	$23.90	$22.35	$23.47	394,400
Feb 4, 2008 – Feb 8, 2008	$23.37	$23.72	$22.64	$23.12	451,900
Feb 11, 2008 – Feb 15, 2008	$23.20	$23.76	$22.50	$23.10	306,700
Feb 18, 2008 – Feb 22, 2008	$23.42	$24.10	$23.05	$23.46	243,600
Feb 25, 2008 – Feb 29, 2008	$23.52	$23.61	$21.24	$21.24	1,001,300
Mar 3, 2008 – Mar 7, 2008	$21.25	$21.43	$18.44	$20.00	1,282,100
Mar 10, 2008 – Mar 14, 2008	$20.00	$20.63	$19.81	$20.22	679,900
Mar 17, 2008 – Mar 20, 2008	$20.00	$20.51	$19.80	$20.04	604,500
Mar 24, 2008 – Mar 28, 2008	$20.21	$21.51	$19.94	$20.42	622,700
Mar 31, 2008 – Apr 4, 2008	$20.37	$21.90	$19.86	$21.71	952,800
Apr 7, 2008 – Apr 11, 2008	$21.70	$21.70	$20.57	$20.69	434,000
Apr 14, 2008 – Apr 18, 2008	$20.65	$21.37	$20.05	$21.35	427,700
Apr 21, 2008 – Apr 25, 2008	$21.26	$24.26	$21.10	$24.25	1,127,400
Apr 28, 2008 – May 2, 2008	$24.24	$24.48	$23.62	$24.36	601,300
May 5, 2008 – May 9, 2008	$24.25	$24.40	$22.82	$23.53	291,900
May 12, 2008 – May 16, 2008	$23.61	$24.79	$23.42	$24.41	396,700
May 19, 2008 – May 23, 2008	$24.48	$25.30	$23.29	$25.24	662,600
May 26, 2008 – May 30, 2008	$25.49	$26.89	$24.98	$26.58	695,600
Jun 2, 2008 – Jun 6, 2008	$26.68	$26.68	$25.01	$25.85	679,200
Jun 9, 2008 – Jun 13, 2008	$25.83	$26.07	$25.20	$25.60	632,100
Jun 16, 2008 – Jun 20, 2008	$25.60	$25.84	$24.54	$25.00	711,200
Jun 23, 2008 – Jun 27, 2008	$25.25	$28.70	$24.58	$28.38	2,273,900
Jun 30, 2008 – Jul 3, 2008	$28.27	$29.24	$26.31	$28.32	1,556,600
Jul 7, 2008 – Jul 11, 2008	$28.08	$31.60	$28.08	$30.00	2,034,100
Jul 14, 2008 – Jul 18, 2008	$30.67	$32.19	$28.50	$30.26	1,261,200
Jul 21, 2008 – Jul 25, 2008	$30.73	$32.75	$28.13	$30.21	1,745,400
Jul 28, 2008 – Aug 1, 2008	$30.27	$32.98	$29.78	$32.67	1,361,000
Aug 4, 2008 – Aug 8, 2008	$32.82	$32.82	$30.53	$31.91	931,600
Aug 11, 2008 – Aug 15, 2008	$32.34	$33.80	$31.29	$32.68	701,700
Aug 18, 2008 – Aug 22, 2008	$32.68	$34.61	$31.75	$33.01	838,100
Aug 25, 2008 – Aug 29, 2008	$33.42	$34.03	$33.11	$33.46	443,500
Sep 1, 2008 – Sep 5, 2008	$33.97	$34.50	$29.14	$31.15	1,018,800
Sep 8, 2008 – Sep 12, 2008	$31.64	$35.63	$29.34	$34.55	1,764,800
Sep 15, 2008 – Sep 19, 2008	$34.54	$35.39	$30.02	$32.39	1,776,800
Sep 22, 2008 – Sep 26, 2008	$32.49	$33.38	$30.64	$30.99	924,100
Sep 29, 2008 – Oct 3, 2008	$30.72	$32.47	$29.39	$31.25	1,104,900
Oct 6, 2008 – Oct 10, 2008	$30.57	$32.00	$25.08	$30.24	1,479,700
Oct 13, 2008 – Oct 17, 2008	$31.88	$35.00	$28.84	$30.92	1,271,600
Oct 20, 2008 – Oct 24, 2008	$31.60	$31.98	$25.64	$27.98	1,524,200
Oct 27, 2008 – Oct 31, 2008	$27.63	$36.64	$27.15	$35.92	2,324,600
Nov 3, 2008 – Nov 7, 2008	$36.00	$38.70	$30.50	$32.32	3,106,700
Nov 10, 2008 – Nov 14, 2008	$33.20	$34.25	$29.53	$29.84	1,426,400
Nov 17, 2008 – Nov 21, 2008	$29.57	$32.45	$28.50	$32.41	1,526,800
Nov 24, 2008 – Nov 28, 2008	$32.87	$34.17	$29.83	$32.23	1,069,500
Dec 1, 2008 – Dec 5, 2008	$31.50	$34.19	$29.69	$32.24	1,737,900
Dec 8, 2008 – Dec 12, 2008	$33.67	$36.22	$31.81	$34.28	2,788,800
Dec 15, 2008 – Dec 19, 2008	$34.78	$37.60	$32.12	$34.00	3,146,200
Dec 22, 2008 – Dec 26, 2008	$33.70	$34.42	$32.67	$32.89	791,700
Dec 29, 2008 – Jan 2, 2009	$33.40	$38.74	$32.67	$38.26	1,877,400
Jan 5, 2009 – Jan 9, 2009	$39.22	$40.00	$35.27	$35.65	3,530,300
Jan 12, 2009 – Jan 16, 2009	$35.88	$39.30	$33.00	$39.24	4,469,100
Jan 19, 2009 – Jan 23, 2009	$38.36	$40.50	$37.11	$39.37	2,432,500
Jan 26, 2009 – Jan 30, 2009	$40.00	$40.00	$36.50	$37.06	1,828,600
Feb 2, 2009 – Feb 6, 2009	$37.35	$40.00	$36.00	$39.20	2,041,700
Feb 9, 2009 – Feb 13, 2009	$39.29	$41.22	$37.28	$40.03	1,613,700
Feb 16, 2009 – Feb 20, 2009	$39.00	$39.50	$36.55	$37.25	1,446,300
Feb 23, 2009 – Feb 27, 2009	$37.55	$38.06	$30.85	$31.22	2,636,900
Mar 2, 2009 – Mar 6, 2009	$30.41	$34.39	$29.51	$31.78	2,619,700
Mar 9, 2009 – Mar 13, 2009	$31.46	$31.72	$18.50	$20.57	9,332,000
Mar 16, 2009 – Mar 20, 2009	$20.62	$20.79	$18.60	$19.80	2,251,600
Mar 23, 2009 – Mar 27, 2009	$20.00	$22.98	$19.30	$22.51	2,103,200
Mar 30, 2009 – Apr 3, 2009	$22.09	$23.60	$20.56	$22.69	1,724,600
Apr 6, 2009 – Apr 9, 2009	$22.80	$25.85	$22.69	$24.66	2,306,500
Apr 13, 2009 – Apr 17, 2009	$24.52	$24.52	$23.00	$23.30	733,200
Apr 20, 2009 – Apr 24, 2009	$23.14	$23.85	$22.03	$23.57	1,177,500
Apr 27, 2009 – May 1, 2009	$23.21	$24.75	$22.20	$24.02	1,698,400
May 4, 2009 – May 8, 2009	$23.94	$29.38	$23.15	$28.09	3,031,300
May 11, 2009 – May 15, 2009	$27.50	$29.35	$26.73	$26.94	1,025,400
May 18, 2009 – May 22, 2009	$27.00	$28.97	$26.16	$26.64	616,900
May 25, 2009 – May 29, 2009	$26.61	$28.05	$26.31	$27.92	416,900
Jun 1, 2009 – Jun 5, 2009	$27.72	$28.97	$25.60	$27.73	1,276,800
Jun 8, 2009 – Jun 12, 2009	$27.71	$28.00	$26.75	$27.28	617,500
Jun 15, 2009 – Jun 19, 2009	$27.18	$28.51	$26.33	$28.10	718,500
Jun 22, 2009 – Jun 26, 2009	$27.93	$30.40	$26.52	$30.05	1,886,300
Jun 29, 2009 – Jul 2, 2009	$30.28	$32.90	$29.88	$31.68	778,400
Jul 6, 2009 – Jul 10, 2009	$31.64	$31.70	$29.62	$30.23	663,000
Jul 13, 2009 – Jul 17, 2009	$30.50	$31.85	$29.81	$31.25	667,300
Jul 20, 2009 – Jul 24, 2009	$31.25	$31.68	$29.75	$30.33	560,500
Jul 27, 2009 – Jul 31, 2009	$30.22	$30.31	$27.82	$28.44	1,105,300
Aug 3, 2009 – Aug 7, 2009	$28.58	$29.73	$27.12	$29.53	1,178,000
Aug 10, 2009 – Aug 14, 2009	$29.84	$29.92	$28.78	$29.10	649,600
Aug 17, 2009 – Aug 21, 2009	$28.69	$28.78	$27.62	$28.50	876,700
Aug 24, 2009 – Aug 28, 2009	$28.61	$29.36	$27.85	$28.52	625,400
Aug 31, 2009 – Sep 4, 2009	$28.43	$29.54	$28.08	$29.54	513,400
Sep 7, 2009 – Sep 11, 2009	$29.73	$30.74	$26.63	$26.79	1,943,800
Sep 14, 2009 – Sep 18, 2009	$27.00	$29.40	$26.97	$29.40	1,372,700
Sep 21, 2009 – Sep 25, 2009	$29.28	$29.38	$28.14	$28.23	575,400
Sep 28, 2009 – Oct 2, 2009	$28.21	$28.59	$27.00	$27.40	673,200
Oct 5, 2009 – Oct 9, 2009	$27.26	$28.70	$26.75	$28.58	963,200
Oct 12, 2009 – Oct 16, 2009	$28.59	$28.85	$27.92	$28.52	504,700
Oct 19, 2009 – Oct 23, 2009	$28.78	$31.25	$28.28	$28.98	1,397,000
Oct 26, 2009 – Oct 30, 2009	$28.94	$29.23	$26.28	$26.66	939,500
Nov 2, 2009 – Nov 6, 2009	$26.57	$27.97	$25.64	$27.94	877,800
Nov 9, 2009 – Nov 13, 2009	$27.98	$28.79	$27.53	$28.16	414,800
Nov 16, 2009 – Nov 20, 2009	$29.41	$30.84	$27.93	$28.15	550,500
Nov 23, 2009 – Nov 27, 2009	$28.41	$29.32	$28.41	$28.95	204,000
Nov 30, 2009 – Dec 4, 2009	$28.98	$30.90	$28.12	$29.10	1,135,100
Dec 7, 2009 – Dec 11, 2009	$29.01	$31.45	$28.33	$29.52	1,350,100
Dec 14, 2009 – Dec 18, 2009	$29.66	$30.38	$28.35	$28.40	661,500
Dec 21, 2009 – Dec 24, 2009	$28.52	$29.60	$28.51	$29.02	430,600
Dec 28, 2009 – Dec 31, 2009	$29.00	$30.13	$28.53	$29.08	517,000
Jan 4, 2010 – Jan 8, 2010	$29.21	$30.01	$28.00	$29.08	1,206,900
Jan 11, 2010 – Jan 15, 2010	$29.27	$35.21	$29.10	$33.32	2,559,800
Jan 18, 2010 – Jan 22, 2010	$33.77	$34.61	$32.33	$33.79	1,041,100
Jan 25, 2010 – Jan 29, 2010	$34.44	$35.38	$33.23	$34.07	1,774,700
Feb 1, 2010 – Feb 5, 2010	$34.10	$34.11	$23.00	$24.15	6,915,500
Feb 8, 2010 – Feb 12, 2010	$24.28	$24.43	$22.31	$24.37	3,316,800
Feb 15, 2010 – Feb 19, 2010	$24.54	$25.72	$24.24	$25.35	1,744,400
Feb 22, 2010 – Feb 26, 2010	$25.49	$27.42	$24.00	$24.25	1,942,500
Mar 1, 2010 – Mar 5, 2010	$24.25	$25.15	$23.21	$24.96	1,791,200
Mar 8, 2010 – Mar 12, 2010	$24.90	$25.12	$21.64	$24.27	5,326,100
Mar 15, 2010 – Mar 19, 2010	$24.20	$24.87	$23.05	$24.24	2,128,800
Mar 22, 2010 – Mar 26, 2010	$24.26	$24.89	$23.74	$24.48	1,402,100
Mar 29, 2010 – Apr 1, 2010	$24.48	$27.25	$24.40	$25.99	2,475,800
Apr 5, 2010 – Apr 9, 2010	$26.14	$26.14	$23.82	$24.64	1,807,600
Apr 12, 2010 – Apr 16, 2010	$24.65	$25.92	$24.41	$25.11	1,333,000
Apr 19, 2010 – Apr 23, 2010	$25.54	$28.15	$25.30	$27.34	2,258,600
Apr 26, 2010 – Apr 30, 2010	$27.49	$27.58	$26.13	$26.18	847,200
May 3, 2010 – May 7, 2010	$26.40	$27.18	$24.06	$24.52	1,376,200
May 10, 2010 – May 14, 2010	$25.55	$27.88	$24.55	$26.76	1,085,600
May 17, 2010 – May 21, 2010	$26.85	$28.17	$24.63	$25.35	1,147,100
May 24, 2010 – May 28, 2010	$25.28	$25.44	$24.23	$25.04	647,400
May 31, 2010 – Jun 4, 2010	$24.91	$25.90	$24.46	$25.48	681,700
Jun 7, 2010 – Jun 11, 2010	$25.48	$25.86	$24.26	$25.02	846,200
Jun 14, 2010 – Jun 18, 2010	$25.15	$25.70	$24.44	$24.77	1,260,200
Jun 21, 2010 – Jun 25, 2010	$24.99	$25.00	$20.70	$21.43	4,696,800
Jun 28, 2010 – Jul 2, 2010	$21.59	$22.95	$21.15	$21.38	2,575,100
Jul 5, 2010 – Jul 9, 2010	$22.50	$23.21	$21.78	$22.96	1,443,600
Jul 12, 2010 – Jul 16, 2010	$23.01	$25.48	$22.89	$23.30	1,783,200
Jul 19, 2010 – Jul 23, 2010	$23.35	$24.60	$22.83	$24.49	834,600
Jul 26, 2010 – Jul 30, 2010	$24.61	$25.50	$23.70	$23.91	818,700
Aug 2, 2010 – Aug 6, 2010	$24.15	$24.47	$23.20	$23.74	754,700
Aug 9, 2010 – Aug 13, 2010	$23.80	$24.36	$22.50	$22.57	760,500
Aug 16, 2010 – Aug 20, 2010	$22.44	$23.96	$22.40	$23.21	520,800
Aug 23, 2010 – Aug 27, 2010	$23.25	$23.69	$22.50	$23.11	594,100
Aug 30, 2010 – Sep 3, 2010	$22.98	$24.40	$22.21	$23.99	888,400
Sep 6, 2010 – Sep 10, 2010	$23.84	$23.95	$21.92	$22.09	1,590,000
Sep 13, 2010 – Sep 17, 2010	$22.08	$22.36	$21.25	$21.91	1,162,200
Sep 20, 2010 – Sep 24, 2010	$21.90	$22.99	$21.25	$22.26	738,900
Sep 27, 2010 – Oct 1, 2010	$22.31	$22.64	$21.80	$22.59	594,400
Oct 4, 2010 – Oct 8, 2010	$22.49	$23.49	$22.01	$23.39	461,200
Oct 11, 2010 – Oct 15, 2010	$23.26	$23.78	$22.48	$22.51	648,500
Oct 18, 2010 – Oct 22, 2010	$22.55	$22.94	$21.82	$22.80	648,400
Oct 25, 2010 – Oct 29, 2010	$22.93	$24.00	$22.77	$23.46	493,300
Nov 1, 2010 – Nov 5, 2010	$23.50	$24.41	$23.00	$23.62	957,500
Nov 8, 2010 – Nov 12, 2010	$23.62	$23.99	$22.63	$22.81	379,700
Nov 15, 2010 – Nov 19, 2010	$22.92	$24.15	$22.25	$24.08	871,800
Nov 22, 2010 – Nov 26, 2010	$24.03	$25.39	$23.89	$25.01	518,300
Nov 29, 2010 – Dec 3, 2010	$24.74	$25.32	$23.37	$23.41	1,073,800
Dec 6, 2010 – Dec 10, 2010	$24.06	$27.29	$23.26	$26.37	2,554,800
Dec 13, 2010 – Dec 17, 2010	$26.26	$26.73	$24.80	$25.38	1,367,200
Dec 20, 2010 – Dec 23, 2010	$25.44	$27.24	$25.01	$27.13	605,600
Dec 27, 2010 – Dec 31, 2010	$27.00	$27.50	$26.83	$26.83	525,800
Jan 3, 2011 – Jan 7, 2011	$27.14	$29.91	$26.93	$27.99	1,333,200
Jan 10, 2011 – Jan 14, 2011	$27.81	$28.49	$26.36	$28.48	1,067,000
Jan 17, 2011 – Jan 21, 2011	$28.50	$29.36	$28.10	$28.25	570,500
Jan 24, 2011 – Jan 28, 2011	$28.36	$29.13	$27.52	$27.70	787,200
Jan 31, 2011 – Feb 4, 2011	$27.99	$29.49	$27.45	$27.83	944,100
Feb 7, 2011 – Feb 11, 2011	$27.92	$29.93	$27.69	$28.39	1,058,400
Feb 14, 2011 – Feb 18, 2011	$28.47	$29.92	$27.95	$29.43	727,600
Feb 21, 2011 – Feb 25, 2011	$29.19	$29.78	$28.05	$29.39	561,500
Feb 28, 2011 – Mar 4, 2011	$29.63	$29.67	$28.00	$29.02	1,116,500
Mar 7, 2011 – Mar 11, 2011	$29.11	$34.35	$28.05	$33.59	3,429,500
Mar 14, 2011 – Mar 18, 2011	$33.23	$34.78	$32.00	$33.03	1,313,100
Mar 21, 2011 – Mar 25, 2011	$33.66	$35.80	$33.53	$34.53	934,200
Mar 28, 2011 – Apr 1, 2011	$34.75	$35.96	$30.04	$30.82	2,897,400
Apr 4, 2011 – Apr 8, 2011	$30.87	$31.07	$29.05	$29.17	2,164,500
Apr 11, 2011 – Apr 15, 2011	$29.23	$29.23	$27.86	$28.51	1,223,600
Apr 18, 2011 – Apr 21, 2011	$28.26	$28.26	$27.20	$27.61	743,300
Apr 25, 2011 – Apr 29, 2011	$27.79	$29.27	$27.67	$28.65	834,900
May 2, 2011 – May 6, 2011	$28.64	$29.56	$28.40	$28.85	1,200,700
May 9, 2011 – May 13, 2011	$29.29	$30.23	$28.45	$28.64	819,300
May 16, 2011 – May 20, 2011	$28.60	$30.13	$28.38	$30.05	808,700
May 23, 2011 – May 27, 2011	$29.76	$29.88	$28.10	$29.70	669,400
May 30, 2011 – Jun 3, 2011	$30.21	$30.66	$29.29	$29.35	808,600
Jun 6, 2011 – Jun 10, 2011	$29.45	$29.90	$28.50	$28.97	721,600
Jun 13, 2011 – Jun 17, 2011	$29.19	$29.52	$26.83	$27.05	1,412,500
Jun 20, 2011 – Jun 24, 2011	$27.03	$35.00	$26.81	$34.40	5,447,500
Jun 27, 2011 – Jul 1, 2011	$34.32	$35.96	$34.07	$35.52	1,456,900
Jul 4, 2011 – Jul 8, 2011	$34.83	$36.49	$34.49	$36.24	1,587,100
Jul 11, 2011 – Jul 15, 2011	$36.00	$36.00	$31.21	$31.52	2,012,000
Jul 18, 2011 – Jul 22, 2011	$31.54	$32.18	$31.04	$31.15	1,147,900
Jul 25, 2011 – Jul 29, 2011	$31.02	$31.25	$28.03	$28.83	1,135,400
Aug 1, 2011 – Aug 5, 2011	$29.25	$30.00	$26.27	$27.55	2,198,200
Aug 8, 2011 – Aug 12, 2011	$26.60	$27.61	$24.01	$26.16	1,640,200
Aug 15, 2011 – Aug 19, 2011	$26.24	$28.84	$24.54	$25.08	1,435,000
Aug 22, 2011 – Aug 26, 2011	$25.75	$28.52	$25.27	$27.73	1,276,300
Aug 29, 2011 – Sep 2, 2011	$28.12	$30.15	$27.78	$28.43	982,500
Sep 5, 2011 – Sep 9, 2011	$27.45	$30.46	$27.02	$27.91	2,097,900
Sep 12, 2011 – Sep 16, 2011	$27.51	$30.20	$27.51	$29.99	1,685,500
Sep 19, 2011 – Sep 23, 2011	$29.50	$30.11	$26.43	$26.93	915,100
Sep 26, 2011 – Sep 30, 2011	$27.09	$30.16	$26.97	$28.15	750,600
Oct 3, 2011 – Oct 7, 2011	$28.11	$30.59	$26.83	$30.01	811,300
Oct 10, 2011 – Oct 14, 2011	$30.60	$30.89	$29.66	$30.11	542,500
Oct 17, 2011 – Oct 21, 2011	$29.78	$32.10	$28.55	$31.98	976,400
Oct 24, 2011 – Oct 28, 2011	$32.35	$34.28	$31.89	$34.04	883,600
Oct 31, 2011 – Nov 4, 2011	$33.87	$33.87	$31.00	$32.36	520,700
Nov 7, 2011 – Nov 11, 2011	$32.29	$33.10	$31.30	$31.95	537,800
Nov 14, 2011 – Nov 18, 2011	$31.92	$33.24	$31.04	$31.22	531,000
Nov 21, 2011 – Nov 25, 2011	$30.84	$30.98	$28.65	$28.78	365,600
Nov 28, 2011 – Dec 2, 2011	$29.53	$31.40	$29.30	$31.24	1,007,700
Dec 5, 2011 – Dec 9, 2011	$31.88	$33.00	$30.66	$32.04	1,299,500
Dec 12, 2011 – Dec 16, 2011	$31.58	$32.10	$30.35	$31.57	864,000
Dec 19, 2011 – Dec 23, 2011	$31.89	$32.34	$30.62	$31.66	474,500
Dec 26, 2011 – Dec 30, 2011	$31.43	$32.13	$31.35	$31.47	183,300
Jan 2, 2012 – Jan 6, 2012	$31.61	$32.00	$28.61	$29.95	1,227,100
Jan 9, 2012 – Jan 13, 2012	$30.22	$30.69	$29.17	$29.29	885,100
Jan 16, 2012 – Jan 20, 2012	$29.61	$29.88	$29.29	$29.59	574,200
Jan 23, 2012 – Jan 27, 2012	$29.57	$29.71	$28.33	$28.48	1,066,900
Jan 30, 2012 – Feb 3, 2012	$28.21	$29.01	$27.60	$28.76	1,640,700
Feb 6, 2012 – Feb 10, 2012	$30.19	$31.87	$29.33	$30.64	1,911,800
Feb 13, 2012 – Feb 17, 2012	$30.60	$30.76	$27.65	$28.70	2,340,400
Feb 20, 2012 – Feb 24, 2012	$29.01	$29.37	$28.16	$28.72	966,500
Feb 27, 2012 – Mar 2, 2012	$28.63	$29.13	$27.57	$27.86	1,636,100
Mar 5, 2012 – Mar 9, 2012	$27.84	$27.95	$25.33	$26.14	2,939,100
Mar 12, 2012 – Mar 16, 2012	$26.29	$27.72	$26.29	$27.42	1,533,600
Mar 19, 2012 – Mar 23, 2012	$27.33	$27.60	$26.31	$27.14	1,173,300
Mar 26, 2012 – Mar 30, 2012	$27.27	$27.82	$26.40	$26.81	1,330,000
Apr 2, 2012 – Apr 5, 2012	$26.87	$27.07	$25.96	$26.16	1,017,600
Apr 9, 2012 – Apr 13, 2012	$25.72	$26.79	$25.38	$26.11	1,038,000
Apr 16, 2012 – Apr 20, 2012	$26.14	$26.15	$24.39	$24.74	1,171,000
Apr 23, 2012 – Apr 27, 2012	$24.50	$24.96	$23.70	$24.40	1,170,900
Apr 30, 2012 – May 4, 2012	$24.40	$25.14	$23.20	$23.36	1,011,500
May 7, 2012 – May 11, 2012	$23.35	$23.86	$22.49	$23.13	915,200
May 14, 2012 – May 18, 2012	$22.90	$24.15	$21.98	$22.07	1,274,100
May 21, 2012 – May 25, 2012	$22.06	$22.44	$21.40	$21.53	942,500
May 28, 2012 – Jun 1, 2012	$21.72	$22.39	$21.14	$22.20	1,211,300
Jun 4, 2012 – Jun 8, 2012	$22.21	$23.94	$22.00	$23.58	955,800
Jun 11, 2012 – Jun 15, 2012	$23.84	$23.98	$23.00	$23.54	652,700
Jun 18, 2012 – Jun 22, 2012	$23.46	$26.25	$23.45	$26.07	1,635,600
Jun 25, 2012 – Jun 29, 2012	$25.60	$27.82	$24.89	$26.31	2,610,500
Jul 2, 2012 – Jul 6, 2012	$26.44	$26.46	$25.17	$25.36	858,900
Jul 9, 2012 – Jul 13, 2012	$25.21	$25.74	$23.55	$25.10	1,213,100
Jul 16, 2012 – Jul 20, 2012	$25.28	$25.70	$24.50	$24.74	658,600
Jul 23, 2012 – Jul 27, 2012	$24.39	$24.39	$22.57	$23.77	600,100
Jul 30, 2012 – Aug 3, 2012	$23.74	$23.96	$21.97	$22.89	600,800
Aug 6, 2012 – Aug 10, 2012	$22.96	$24.88	$22.95	$24.58	762,400
Aug 13, 2012 – Aug 17, 2012	$24.50	$24.50	$23.05	$23.84	570,500
Aug 20, 2012 – Aug 24, 2012	$23.76	$24.87	$23.02	$23.74	664,200
Aug 27, 2012 – Aug 31, 2012	$23.84	$24.12	$23.33	$23.86	356,200
Sep 3, 2012 – Sep 7, 2012	$23.81	$24.24	$21.56	$23.37	1,392,500
Sep 10, 2012 – Sep 14, 2012	$23.15	$23.31	$22.04	$23.02	836,100
Sep 17, 2012 – Sep 21, 2012	$22.90	$23.21	$22.58	$22.97	590,200
Sep 24, 2012 – Sep 28, 2012	$22.95	$23.90	$22.79	$23.46	786,600
Oct 1, 2012 – Oct 5, 2012	$23.50	$24.64	$23.39	$24.30	911,400
Oct 8, 2012 – Oct 12, 2012	$24.19	$24.21	$23.17	$23.40	739,200
Oct 15, 2012 – Oct 19, 2012	$23.47	$24.04	$22.72	$22.78	508,300
Oct 22, 2012 – Oct 26, 2012	$22.75	$22.98	$21.80	$21.95	514,600
Oct 29, 2012 – Nov 2, 2012	$22.04	$22.88	$21.94	$21.97	623,500
Nov 5, 2012 – Nov 9, 2012	$22.04	$23.14	$20.07	$21.26	737,800
Nov 12, 2012 – Nov 16, 2012	$21.29	$21.90	$19.25	$19.82	1,660,700
Nov 19, 2012 – Nov 23, 2012	$20.04	$20.57	$19.84	$20.47	794,900
Nov 26, 2012 – Nov 30, 2012	$20.43	$21.17	$20.26	$20.41	1,000,400
Dec 3, 2012 – Dec 7, 2012	$20.25	$23.70	$19.96	$22.37	2,600,900
Dec 10, 2012 – Dec 14, 2012	$22.36	$23.33	$22.04	$22.22	1,044,600
Dec 17, 2012 – Dec 21, 2012	$22.24	$22.47	$21.25	$21.63	1,931,400
Dec 24, 2012 – Dec 28, 2012	$21.63	$22.14	$21.35	$21.64	522,600
Dec 31, 2012 – Jan 4, 2013	$21.61	$22.86	$21.25	$22.63	540,500
Jan 7, 2013 – Jan 11, 2013	$22.45	$22.54	$21.40	$21.74	1,011,500
Jan 14, 2013 – Jan 18, 2013	$21.63	$22.20	$21.29	$22.02	647,700
Jan 21, 2013 – Jan 25, 2013	$22.03	$23.01	$21.81	$22.93	793,600
Jan 28, 2013 – Feb 1, 2013	$22.93	$22.93	$21.45	$21.66	947,700
Feb 4, 2013 – Feb 8, 2013	$21.68	$22.55	$21.14	$22.34	998,300
Feb 11, 2013 – Feb 15, 2013	$22.45	$23.18	$22.25	$22.43	1,028,300
Feb 18, 2013 – Feb 22, 2013	$22.56	$23.06	$22.04	$22.48	664,800
Feb 25, 2013 – Mar 1, 2013	$22.54	$22.55	$21.80	$22.03	666,800
Mar 4, 2013 – Mar 8, 2013	$22.00	$22.10	$16.98	$19.01	6,830,100
Mar 11, 2013 – Mar 15, 2013	$19.05	$19.65	$18.99	$19.46	1,594,200
Mar 18, 2013 – Mar 22, 2013	$19.26	$19.49	$18.31	$18.53	1,446,500
Mar 25, 2013 – Mar 28, 2013	$18.54	$18.64	$17.85	$18.13	1,077,500
Apr 1, 2013 – Apr 5, 2013	$18.13	$18.16	$17.69	$18.12	1,456,800
Apr 8, 2013 – Apr 12, 2013	$18.12	$18.87	$17.74	$18.18	912,000
Apr 15, 2013 – Apr 19, 2013	$18.17	$18.39	$17.82	$18.05	1,300,100
Apr 22, 2013 – Apr 26, 2013	$18.00	$19.04	$17.87	$18.97	866,200
Apr 29, 2013 – May 3, 2013	$18.96	$20.33	$18.88	$19.88	838,800
May 6, 2013 – May 10, 2013	$19.88	$20.75	$19.85	$19.88	1,035,700
May 13, 2013 – May 17, 2013	$19.82	$20.56	$19.56	$20.13	1,152,600
May 20, 2013 – May 24, 2013	$20.13	$20.81	$19.52	$20.42	786,400
May 27, 2013 – May 31, 2013	$20.66	$21.37	$20.01	$20.07	776,000
Jun 3, 2013 – Jun 7, 2013	$20.10	$20.36	$19.64	$19.81	1,364,100
Jun 10, 2013 – Jun 14, 2013	$19.79	$20.00	$19.56	$19.61	1,036,600
Jun 17, 2013 – Jun 21, 2013	$19.73	$19.85	$19.25	$19.61	1,122,200
Jun 24, 2013 – Jun 28, 2013	$19.57	$20.49	$19.30	$20.18	2,529,000
Jul 1, 2013 – Jul 5, 2013	$20.18	$20.48	$19.61	$20.00	588,900
Jul 8, 2013 – Jul 12, 2013	$20.09	$21.11	$20.01	$20.58	586,700
Jul 15, 2013 – Jul 19, 2013	$20.75	$23.97	$20.50	$22.80	1,964,600
Jul 22, 2013 – Jul 26, 2013	$22.85	$23.34	$22.36	$22.66	1,115,700
Jul 29, 2013 – Aug 2, 2013	$22.66	$23.11	$22.22	$22.90	639,300
Aug 5, 2013 – Aug 9, 2013	$22.92	$23.56	$22.62	$22.75	470,800
Aug 12, 2013 – Aug 16, 2013	$22.80	$23.39	$22.32	$22.56	640,600
Aug 19, 2013 – Aug 23, 2013	$22.54	$23.43	$22.08	$22.65	729,300
Aug 26, 2013 – Aug 30, 2013	$22.63	$23.08	$20.78	$21.91	1,324,000
Sep 2, 2013 – Sep 6, 2013	$22.05	$22.50	$21.86	$22.32	608,600
Sep 9, 2013 – Sep 13, 2013	$22.46	$23.47	$22.29	$23.26	862,800
Sep 16, 2013 – Sep 20, 2013	$23.29	$23.48	$22.65	$22.86	889,100
Sep 23, 2013 – Sep 27, 2013	$22.91	$23.06	$22.30	$22.94	847,300
Sep 30, 2013 – Oct 4, 2013	$22.76	$23.30	$22.21	$22.60	661,700
Oct 7, 2013 – Oct 11, 2013	$22.44	$23.74	$21.66	$23.68	883,100
Oct 14, 2013 – Oct 18, 2013	$23.55	$25.01	$23.28	$24.98	854,600
Oct 21, 2013 – Oct 25, 2013	$25.06	$26.50	$24.58	$26.42	745,300
Oct 28, 2013 – Nov 1, 2013	$26.40	$27.65	$26.14	$27.15	791,200
Nov 4, 2013 – Nov 8, 2013	$27.15	$28.60	$27.07	$27.83	1,013,100
Nov 11, 2013 – Nov 15, 2013	$27.86	$28.07	$27.01	$27.33	618,100
Nov 18, 2013 – Nov 22, 2013	$27.55	$27.76	$27.11	$27.49	1,051,000
Nov 25, 2013 – Nov 29, 2013	$27.46	$30.55	$26.73	$30.17	1,636,900
Dec 2, 2013 – Dec 6, 2013	$30.50	$31.50	$29.28	$29.55	1,359,700
Dec 9, 2013 – Dec 13, 2013	$29.66	$30.16	$27.11	$28.03	1,596,600
Dec 16, 2013 – Dec 20, 2013	$28.23	$28.97	$28.00	$28.35	900,800
Dec 23, 2013 – Dec 27, 2013	$28.41	$29.09	$28.05	$28.50	635,000
Dec 30, 2013 – Jan 3, 2014	$28.76	$29.43	$28.14	$28.50	1,353,600
Jan 6, 2014 – Jan 10, 2014	$28.85	$29.00	$27.34	$27.99	1,215,400
Jan 13, 2014 – Jan 17, 2014	$29.72	$30.82	$29.28	$29.91	2,074,500
Jan 20, 2014 – Jan 24, 2014	$30.50	$31.20	$29.19	$29.23	976,300
Jan 27, 2014 – Jan 31, 2014	$29.23	$30.16	$28.05	$29.82	1,129,500
Feb 3, 2014 – Feb 7, 2014	$29.82	$31.27	$27.34	$29.72	1,391,000
Feb 10, 2014 – Feb 14, 2014	$29.81	$31.69	$29.23	$31.50	1,090,900
Feb 17, 2014 – Feb 21, 2014	$31.70	$33.22	$31.26	$32.98	1,149,700
Feb 24, 2014 – Feb 28, 2014	$33.07	$34.25	$31.14	$31.24	1,481,900
Mar 3, 2014 – Mar 7, 2014	$31.00	$39.50	$30.27	$36.00	6,604,200
Mar 10, 2014 – Mar 14, 2014	$35.83	$38.00	$34.59	$37.22	2,418,400
Mar 17, 2014 – Mar 21, 2014	$37.59	$40.50	$36.43	$39.25	2,992,900
Mar 24, 2014 – Mar 28, 2014	$39.39	$41.45	$38.54	$39.19	3,172,000
Mar 31, 2014 – Apr 4, 2014	$39.60	$41.67	$37.25	$37.37	2,156,500
Apr 7, 2014 – Apr 11, 2014	$37.01	$37.90	$34.35	$34.89	1,981,200
Apr 14, 2014 – Apr 17, 2014	$35.00	$36.68	$34.41	$36.28	1,351,000
Apr 21, 2014 – Apr 25, 2014	$36.44	$36.97	$33.47	$33.79	1,339,100
Apr 28, 2014 – May 2, 2014	$33.83	$34.37	$32.50	$33.67	1,250,200
May 5, 2014 – May 9, 2014	$33.25	$34.23	$31.82	$33.11	1,197,300
May 12, 2014 – May 16, 2014	$33.89	$35.17	$31.16	$31.53	1,373,700
May 19, 2014 – May 23, 2014	$31.05	$32.57	$30.20	$32.53	1,174,800
May 26, 2014 – May 30, 2014	$32.85	$32.93	$31.71	$32.12	648,800
Jun 2, 2014 – Jun 6, 2014	$32.24	$33.77	$31.48	$33.42	745,800
Jun 9, 2014 – Jun 13, 2014	$33.30	$36.50	$33.29	$34.64	1,161,300
Jun 16, 2014 – Jun 20, 2014	$34.82	$35.19	$31.31	$31.42	1,771,900
Jun 23, 2014 – Jun 27, 2014	$31.65	$32.62	$31.15	$31.39	1,514,400
Jun 30, 2014 – Jul 3, 2014	$31.51	$33.43	$31.19	$31.99	1,041,100
Jul 7, 2014 – Jul 11, 2014	$32.10	$36.45	$30.30	$33.43	5,711,800
Jul 14, 2014 – Jul 18, 2014	$33.50	$35.93	$33.05	$33.80	2,104,300
Jul 21, 2014 – Jul 25, 2014	$33.64	$34.69	$32.50	$32.58	1,315,700
Jul 28, 2014 – Aug 1, 2014	$32.58	$32.88	$30.50	$31.27	1,291,900
Aug 4, 2014 – Aug 8, 2014	$31.46	$31.59	$29.46	$30.89	1,308,400
Aug 11, 2014 – Aug 15, 2014	$31.05	$31.87	$30.53	$31.10	926,400
Aug 18, 2014 – Aug 22, 2014	$31.28	$32.48	$31.11	$31.68	849,400
Aug 25, 2014 – Aug 29, 2014	$31.99	$32.22	$31.10	$31.54	737,500
Sep 1, 2014 – Sep 5, 2014	$31.80	$33.85	$29.99	$30.09	2,686,500
Sep 8, 2014 – Sep 12, 2014	$30.05	$32.15	$30.00	$31.30	1,560,300
Sep 15, 2014 – Sep 19, 2014	$31.32	$31.94	$30.37	$30.44	1,055,300
Sep 22, 2014 – Sep 26, 2014	$30.35	$31.32	$29.14	$31.23	1,475,700
Sep 29, 2014 – Oct 3, 2014	$30.72	$31.23	$28.61	$30.08	1,238,100
Oct 6, 2014 – Oct 10, 2014	$30.06	$30.49	$27.68	$27.75	1,466,000
Oct 13, 2014 – Oct 17, 2014	$27.75	$29.77	$27.20	$28.20	1,155,600
Oct 20, 2014 – Oct 24, 2014	$27.94	$29.37	$27.91	$29.25	817,700
Oct 27, 2014 – Oct 31, 2014	$29.00	$30.96	$28.27	$30.65	700,300
Nov 3, 2014 – Nov 7, 2014	$30.57	$30.87	$29.62	$29.81	663,700
Nov 10, 2014 – Nov 14, 2014	$28.75	$30.17	$28.35	$29.18	871,300
Nov 17, 2014 – Nov 21, 2014	$29.18	$30.20	$28.83	$29.62	682,000
Nov 24, 2014 – Nov 28, 2014	$29.54	$30.78	$27.14	$27.71	2,060,100
Dec 1, 2014 – Dec 5, 2014	$27.44	$27.90	$26.04	$27.74	1,212,600
Dec 8, 2014 – Dec 12, 2014	$27.66	$27.92	$26.44	$26.76	1,307,300
Dec 15, 2014 – Dec 19, 2014	$26.86	$28.36	$26.43	$28.26	1,485,500
Dec 22, 2014 – Dec 26, 2014	$28.24	$28.24	$27.16	$27.82	519,100
Dec 29, 2014 – Jan 2, 2015	$27.73	$28.20	$26.65	$26.95	678,400
Jan 5, 2015 – Jan 9, 2015	$26.68	$26.83	$24.73	$26.14	1,148,900
Jan 12, 2015 – Jan 16, 2015	$26.06	$26.24	$24.88	$25.17	730,500
Jan 19, 2015 – Jan 23, 2015	$25.13	$26.00	$24.80	$25.70	638,200
Jan 26, 2015 – Jan 30, 2015	$25.71	$26.11	$25.21	$25.59	776,300
Feb 2, 2015 – Feb 6, 2015	$25.52	$27.30	$25.43	$27.21	773,200
Feb 9, 2015 – Feb 13, 2015	$27.18	$27.58	$25.94	$26.86	793,400
Feb 16, 2015 – Feb 20, 2015	$27.00	$28.19	$27.00	$27.88	551,400
Feb 23, 2015 – Feb 27, 2015	$27.78	$28.50	$27.31	$27.41	495,500
Mar 2, 2015 – Mar 6, 2015	$27.35	$28.92	$25.31	$25.51	1,292,200
Mar 9, 2015 – Mar 13, 2015	$25.55	$26.25	$25.00	$25.58	615,500
Mar 16, 2015 – Mar 20, 2015	$25.69	$26.97	$25.29	$26.85	758,900
Mar 23, 2015 – Mar 27, 2015	$26.89	$27.31	$26.28	$26.53	591,300
Mar 30, 2015 – Apr 2, 2015	$26.58	$26.80	$26.03	$26.45	341,100
Apr 6, 2015 – Apr 10, 2015	$26.26	$27.10	$26.26	$26.51	515,500
Apr 13, 2015 – Apr 17, 2015	$26.42	$26.69	$25.90	$25.98	669,300
Apr 20, 2015 – Apr 24, 2015	$26.06	$26.66	$25.85	$26.26	541,600
Apr 27, 2015 – May 1, 2015	$26.26	$26.82	$25.18	$25.46	588,700
May 4, 2015 – May 8, 2015	$25.56	$26.26	$25.01	$26.20	699,700
May 11, 2015 – May 15, 2015	$26.21	$27.07	$25.70	$26.61	550,100
May 18, 2015 – May 22, 2015	$26.47	$26.69	$26.00	$26.24	478,800
May 25, 2015 – May 29, 2015	$26.01	$26.44	$25.39	$25.85	375,000
Jun 1, 2015 – Jun 5, 2015	$26.07	$27.23	$25.43	$26.55	487,600
Jun 8, 2015 – Jun 12, 2015	$26.41	$27.17	$26.04	$27.09	410,100
Jun 15, 2015 – Jun 19, 2015	$26.80	$27.46	$26.46	$27.23	457,000
Jun 22, 2015 – Jun 26, 2015	$27.30	$27.50	$26.39	$26.46	843,800
Jun 29, 2015 – Jul 2, 2015	$26.32	$29.22	$25.77	$27.56	1,775,600
Jul 6, 2015 – Jul 10, 2015	$27.45	$28.14	$26.37	$27.16	1,021,000
Jul 13, 2015 – Jul 17, 2015	$27.27	$28.55	$27.26	$28.28	932,900
Jul 20, 2015 – Jul 24, 2015	$28.45	$28.45	$26.13	$26.24	682,400
Jul 27, 2015 – Jul 31, 2015	$26.04	$26.60	$25.56	$26.06	464,400
Aug 3, 2015 – Aug 7, 2015	$26.10	$26.81	$25.51	$26.04	558,900
Aug 10, 2015 – Aug 14, 2015	$26.18	$27.00	$25.80	$26.28	698,300
Aug 17, 2015 – Aug 21, 2015	$26.24	$26.39	$24.00	$24.38	869,100
Aug 24, 2015 – Aug 28, 2015	$23.10	$24.26	$22.00	$24.08	805,200
Aug 31, 2015 – Sep 4, 2015	$25.00	$25.00	$20.35	$20.37	2,464,000
Sep 7, 2015 – Sep 11, 2015	$20.68	$20.93	$20.13	$20.44	796,800
Sep 14, 2015 – Sep 18, 2015	$22.10	$22.10	$20.12	$20.17	1,018,200
Sep 21, 2015 – Sep 25, 2015	$20.32	$21.20	$19.10	$20.98	1,755,600
Sep 28, 2015 – Oct 2, 2015	$20.94	$20.95	$19.38	$20.68	1,121,400
Oct 5, 2015 – Oct 9, 2015	$20.81	$21.78	$20.69	$21.75	918,400
Oct 12, 2015 – Oct 16, 2015	$21.75	$22.14	$20.79	$21.34	768,200
Oct 19, 2015 – Oct 23, 2015	$21.17	$22.83	$21.10	$22.58	722,100
Oct 26, 2015 – Oct 30, 2015	$22.64	$23.23	$22.01	$23.07	614,700
Nov 2, 2015 – Nov 6, 2015	$23.03	$25.13	$22.81	$23.72	555,900
Nov 9, 2015 – Nov 13, 2015	$23.67	$23.81	$21.86	$22.01	503,900
Nov 16, 2015 – Nov 20, 2015	$22.07	$24.17	$22.06	$24.01	766,000
Nov 23, 2015 – Nov 27, 2015	$24.06	$26.21	$23.75	$25.53	746,700
Nov 30, 2015 – Dec 4, 2015	$25.58	$25.92	$24.70	$25.03	817,000
Dec 7, 2015 – Dec 11, 2015	$25.05	$30.65	$24.01	$28.64	2,323,500
Dec 14, 2015 – Dec 18, 2015	$28.29	$29.98	$28.01	$29.06	1,230,900
Dec 21, 2015 – Dec 24, 2015	$29.23	$29.99	$28.89	$29.77	475,700
Dec 28, 2015 – Dec 31, 2015	$30.13	$30.32	$28.86	$29.47	589,700
Jan 4, 2016 – Jan 8, 2016	$28.71	$29.04	$26.67	$26.73	1,108,800
Jan 11, 2016 – Jan 15, 2016	$26.94	$27.49	$25.26	$26.04	785,000
Jan 18, 2016 – Jan 22, 2016	$26.23	$26.23	$23.69	$24.67	750,800
Jan 25, 2016 – Jan 29, 2016	$24.70	$25.62	$24.14	$25.51	888,000
Feb 1, 2016 – Feb 5, 2016	$25.26	$25.65	$24.18	$24.18	570,900
Feb 8, 2016 – Feb 12, 2016	$24.00	$24.75	$23.13	$24.00	559,900
Feb 15, 2016 – Feb 19, 2016	$24.27	$26.42	$24.00	$26.09	523,400
Feb 22, 2016 – Feb 26, 2016	$26.22	$26.28	$24.43	$25.21	523,900
Feb 29, 2016 – Mar 4, 2016	$25.17	$26.52	$24.85	$26.29	601,800
Mar 7, 2016 – Mar 11, 2016	$26.23	$28.47	$25.85	$26.88	1,470,400
Mar 14, 2016 – Mar 18, 2016	$26.80	$28.30	$26.52	$28.18	727,000
Mar 21, 2016 – Mar 24, 2016	$28.21	$28.36	$26.65	$27.63	416,500
Mar 28, 2016 – Apr 1, 2016	$27.75	$29.00	$27.26	$28.07	797,000
Apr 4, 2016 – Apr 8, 2016	$27.93	$28.93	$26.99	$28.02	763,000
Apr 11, 2016 – Apr 15, 2016	$28.07	$28.74	$27.69	$28.18	485,800
Apr 18, 2016 – Apr 22, 2016	$27.96	$29.31	$27.80	$28.91	609,800
Apr 25, 2016 – Apr 29, 2016	$28.69	$29.94	$28.50	$28.88	510,700
May 2, 2016 – May 6, 2016	$28.86	$29.40	$27.57	$28.49	525,400
May 9, 2016 – May 13, 2016	$28.30	$28.91	$27.66	$27.84	446,700
May 16, 2016 – May 20, 2016	$27.99	$28.38	$27.11	$28.00	474,100
May 23, 2016 – May 27, 2016	$28.02	$29.40	$27.60	$29.39	435,700
May 30, 2016 – Jun 3, 2016	$29.39	$30.20	$28.64	$29.58	496,100
Jun 6, 2016 – Jun 10, 2016	$29.53	$32.44	$29.53	$32.01	1,253,900
Jun 13, 2016 – Jun 17, 2016	$31.82	$31.98	$30.12	$30.50	729,500
Jun 20, 2016 – Jun 24, 2016	$30.81	$31.39	$28.57	$29.50	1,362,000
Jun 27, 2016 – Jul 1, 2016	$29.29	$29.42	$26.02	$27.97	1,996,900
Jul 4, 2016 – Jul 8, 2016	$27.95	$27.99	$26.48	$27.13	666,300
Jul 11, 2016 – Jul 15, 2016	$27.22	$27.87	$27.05	$27.63	802,300
Jul 18, 2016 – Jul 22, 2016	$27.49	$27.95	$27.24	$27.49	494,200
Jul 25, 2016 – Jul 29, 2016	$27.48	$28.73	$27.37	$28.35	555,100
Aug 1, 2016 – Aug 5, 2016	$28.44	$29.04	$27.82	$28.65	315,500
Aug 8, 2016 – Aug 12, 2016	$28.77	$29.09	$28.00	$28.43	367,100
Aug 15, 2016 – Aug 19, 2016	$28.40	$29.33	$28.40	$29.31	375,700
Aug 22, 2016 – Aug 26, 2016	$29.39	$29.85	$29.07	$29.50	436,800
Aug 29, 2016 – Sep 2, 2016	$29.47	$30.08	$23.51	$24.83	2,861,400
Sep 5, 2016 – Sep 9, 2016	$24.98	$25.18	$23.70	$23.71	720,800
Sep 12, 2016 – Sep 16, 2016	$23.69	$24.16	$23.03	$23.48	798,500
Sep 19, 2016 – Sep 23, 2016	$23.51	$25.62	$23.51	$24.66	933,900
Sep 26, 2016 – Sep 30, 2016	$24.50	$25.01	$24.06	$24.41	726,900
Oct 3, 2016 – Oct 7, 2016	$24.35	$24.80	$23.35	$23.42	566,600
Oct 10, 2016 – Oct 14, 2016	$23.48	$23.91	$22.24	$22.44	535,200
Oct 17, 2016 – Oct 21, 2016	$22.35	$22.72	$22.16	$22.28	425,000
Oct 24, 2016 – Oct 28, 2016	$22.64	$24.07	$22.62	$23.69	721,000
Oct 31, 2016 – Nov 4, 2016	$23.62	$24.35	$23.40	$24.00	667,900
Nov 7, 2016 – Nov 11, 2016	$24.44	$28.13	$23.82	$27.95	1,156,200
Nov 14, 2016 – Nov 18, 2016	$28.29	$28.80	$27.06	$27.55	783,600
Nov 21, 2016 – Nov 25, 2016	$27.67	$28.68	$27.01	$28.54	533,000
Nov 28, 2016 – Dec 2, 2016	$28.38	$28.85	$27.53	$28.00	752,900
Dec 5, 2016 – Dec 9, 2016	$28.00	$29.42	$25.76	$28.88	2,427,900
Dec 12, 2016 – Dec 16, 2016	$28.89	$28.89	$27.14	$27.26	1,205,200
Dec 19, 2016 – Dec 23, 2016	$27.17	$28.19	$26.54	$26.84	710,400
Dec 26, 2016 – Dec 30, 2016	$26.74	$27.51	$26.51	$26.83	465,000
Jan 2, 2017 – Jan 6, 2017	$27.13	$27.43	$26.02	$26.38	539,100
Jan 9, 2017 – Jan 13, 2017	$26.18	$26.39	$25.12	$25.86	551,500
Jan 16, 2017 – Jan 20, 2017	$25.95	$25.95	$25.04	$25.23	397,000
Jan 23, 2017 – Jan 27, 2017	$25.22	$26.50	$24.70	$25.96	503,500
Jan 30, 2017 – Feb 3, 2017	$25.92	$26.48	$25.42	$26.41	489,700
Feb 6, 2017 – Feb 10, 2017	$26.24	$26.88	$25.80	$26.40	631,100
Feb 13, 2017 – Feb 17, 2017	$26.69	$27.22	$26.40	$26.97	597,500
Feb 20, 2017 – Feb 24, 2017	$27.03	$27.28	$25.92	$26.58	395,600
Feb 27, 2017 – Mar 3, 2017	$26.58	$27.66	$26.58	$26.93	653,300
Mar 6, 2017 – Mar 10, 2017	$26.93	$28.08	$25.66	$27.26	1,608,900
Mar 13, 2017 – Mar 17, 2017	$27.34	$29.92	$26.85	$29.79	1,113,600
Mar 20, 2017 – Mar 24, 2017	$29.77	$29.84	$26.81	$26.97	778,800
Mar 27, 2017 – Mar 31, 2017	$26.93	$28.17	$26.42	$28.03	706,700
Apr 3, 2017 – Apr 7, 2017	$28.27	$28.34	$26.93	$27.96	742,200
Apr 10, 2017 – Apr 13, 2017	$27.95	$28.37	$27.07	$27.41	460,800
Apr 17, 2017 – Apr 21, 2017	$27.47	$29.14	$27.34	$28.73	543,500
Apr 24, 2017 – Apr 28, 2017	$29.14	$29.96	$28.54	$28.57	793,900
May 1, 2017 – May 5, 2017	$28.63	$29.16	$28.13	$28.96	525,200
May 8, 2017 – May 12, 2017	$28.97	$30.50	$28.78	$30.40	495,600
May 15, 2017 – May 19, 2017	$30.47	$31.60	$30.03	$30.85	770,300
May 22, 2017 – May 26, 2017	$31.05	$31.66	$31.00	$31.21	641,200
May 29, 2017 – Jun 2, 2017	$31.15	$32.65	$30.69	$32.40	595,500
Jun 5, 2017 – Jun 9, 2017	$32.45	$32.53	$30.53	$31.09	884,300
Jun 12, 2017 – Jun 16, 2017	$31.08	$31.57	$30.42	$31.00	735,400
Jun 19, 2017 – Jun 23, 2017	$31.14	$31.49	$30.51	$30.77	853,600
Jun 26, 2017 – Jun 30, 2017	$30.93	$38.60	$30.05	$38.20	3,306,200
Jul 3, 2017 – Jul 7, 2017	$37.45	$40.10	$37.21	$38.67	1,964,700
Jul 10, 2017 – Jul 14, 2017	$38.80	$40.00	$38.49	$39.47	1,453,200
Jul 17, 2017 – Jul 21, 2017	$39.47	$39.63	$37.90	$38.30	1,454,100
Jul 24, 2017 – Jul 28, 2017	$38.45	$38.71	$37.14	$37.75	902,800
Jul 31, 2017 – Aug 4, 2017	$37.76	$38.00	$36.71	$37.26	1,103,400
Aug 7, 2017 – Aug 11, 2017	$37.28	$40.07	$37.17	$38.31	1,206,100
Aug 14, 2017 – Aug 18, 2017	$38.75	$38.75	$37.01	$37.47	755,700
Aug 21, 2017 – Aug 25, 2017	$37.47	$39.88	$37.07	$38.83	1,026,200
Aug 28, 2017 – Sep 1, 2017	$39.16	$50.00	$38.71	$49.15	4,940,700
Sep 4, 2017 – Sep 8, 2017	$49.10	$51.04	$48.58	$48.71	1,534,700
Sep 11, 2017 – Sep 15, 2017	$48.87	$49.33	$48.22	$48.49	1,698,100
Sep 18, 2017 – Sep 22, 2017	$48.96	$53.41	$48.69	$51.69	2,206,400
Sep 25, 2017 – Sep 29, 2017	$51.90	$54.70	$51.60	$54.12	2,129,600
Oct 2, 2017 – Oct 6, 2017	$54.11	$55.75	$53.08	$53.30	1,577,200
Oct 9, 2017 – Oct 13, 2017	$53.80	$55.00	$53.08	$53.21	939,200
Oct 16, 2017 – Oct 20, 2017	$53.28	$53.86	$49.50	$52.65	1,413,600
Oct 23, 2017 – Oct 27, 2017	$52.66	$53.33	$51.06	$51.38	822,400
Oct 30, 2017 – Nov 3, 2017	$50.93	$51.72	$50.08	$50.35	1,116,900
Nov 6, 2017 – Nov 10, 2017	$50.37	$51.25	$42.12	$43.77	3,206,500
Nov 13, 2017 – Nov 17, 2017	$43.46	$43.87	$41.53	$42.73	1,161,600
Nov 20, 2017 – Nov 24, 2017	$42.67	$45.50	$42.52	$45.00	751,100
Nov 27, 2017 – Dec 1, 2017	$45.00	$46.00	$43.22	$44.72	1,206,400
Dec 4, 2017 – Dec 8, 2017	$45.50	$58.23	$42.96	$55.66	7,201,100
Dec 11, 2017 – Dec 15, 2017	$55.83	$56.51	$53.40	$55.75	3,437,600
Dec 18, 2017 – Dec 22, 2017	$56.78	$58.99	$56.34	$56.67	1,992,100
Dec 25, 2017 – Dec 29, 2017	$56.67	$57.83	$55.71	$56.16	947,900
Jan 1, 2018 – Jan 5, 2018	$56.40	$56.93	$52.69	$53.40	1,830,700
Jan 8, 2018 – Jan 12, 2018	$53.25	$54.76	$52.33	$54.07	1,671,700
Jan 15, 2018 – Jan 19, 2018	$54.62	$55.34	$52.02	$53.60	885,200
Jan 22, 2018 – Jan 26, 2018	$53.50	$54.40	$52.56	$53.17	997,600
Jan 29, 2018 – Feb 2, 2018	$53.00	$53.50	$49.14	$49.78	1,354,300
Feb 5, 2018 – Feb 9, 2018	$49.23	$49.78	$45.60	$47.98	1,645,500
Feb 12, 2018 – Feb 16, 2018	$48.26	$53.11	$47.01	$51.74	1,077,700
Feb 19, 2018 – Feb 23, 2018	$51.48	$51.76	$49.41	$50.19	607,800
Feb 26, 2018 – Mar 2, 2018	$50.24	$51.86	$47.44	$49.98	1,178,700
Mar 5, 2018 – Mar 9, 2018	$49.81	$51.02	$41.60	$47.28	4,996,900
Mar 12, 2018 – Mar 16, 2018	$47.37	$49.20	$46.76	$46.92	2,622,500
Mar 19, 2018 – Mar 23, 2018	$46.59	$48.96	$45.01	$45.05	1,373,400
Mar 26, 2018 – Mar 29, 2018	$45.90	$47.03	$44.26	$45.51	992,700
Apr 2, 2018 – Apr 6, 2018	$45.52	$46.85	$44.68	$45.08	1,216,500
Apr 9, 2018 – Apr 13, 2018	$45.34	$56.88	$45.30	$56.24	2,824,300
Apr 16, 2018 – Apr 20, 2018	$56.84	$58.06	$56.12	$56.69	1,074,500
Apr 23, 2018 – Apr 27, 2018	$56.67	$56.98	$53.05	$54.58	888,300
Apr 30, 2018 – May 4, 2018	$54.78	$56.76	$53.34	$56.48	1,067,400
May 7, 2018 – May 11, 2018	$56.61	$62.20	$56.61	$59.86	1,230,300
May 14, 2018 – May 18, 2018	$60.15	$60.15	$49.69	$56.09	3,766,800
May 21, 2018 – May 25, 2018	$55.89	$58.86	$55.12	$57.94	1,193,000
May 28, 2018 – Jun 1, 2018	$57.60	$59.29	$56.96	$58.50	811,700
Jun 4, 2018 – Jun 8, 2018	$58.64	$61.15	$57.76	$61.02	1,056,700
Jun 11, 2018 – Jun 15, 2018	$60.86	$60.86	$58.19	$59.33	2,101,300
Jun 18, 2018 – Jun 22, 2018	$59.00	$60.31	$57.37	$59.42	1,796,900
Jun 25, 2018 – Jun 29, 2018	$59.48	$73.63	$56.00	$71.43	5,356,900
Jul 2, 2018 – Jul 6, 2018	$71.21	$72.61	$68.55	$72.07	1,356,300
Jul 9, 2018 – Jul 13, 2018	$72.95	$74.05	$71.31	$73.37	1,434,200
Jul 16, 2018 – Jul 20, 2018	$73.17	$76.11	$71.63	$75.24	1,361,300
Jul 23, 2018 – Jul 27, 2018	$75.27	$76.32	$71.72	$72.09	1,942,800
Jul 30, 2018 – Aug 3, 2018	$72.37	$76.59	$71.21	$75.02	1,161,000
Aug 6, 2018 – Aug 10, 2018	$75.20	$80.03	$74.98	$79.79	946,100
Aug 13, 2018 – Aug 17, 2018	$79.86	$84.69	$79.73	$84.47	1,029,600
Aug 20, 2018 – Aug 24, 2018	$84.94	$87.53	$83.24	$85.32	1,062,500
Aug 27, 2018 – Aug 31, 2018	$85.52	$88.46	$85.10	$87.96	966,700
Sep 3, 2018 – Sep 7, 2018	$88.98	$103.98	$85.22	$100.43	2,943,000
Sep 10, 2018 – Sep 14, 2018	$100.50	$119.95	$100.17	$116.51	3,312,300
Sep 17, 2018 – Sep 21, 2018	$116.81	$121.32	$106.37	$107.16	4,109,100
Sep 24, 2018 – Sep 28, 2018	$106.82	$112.95	$105.26	$112.17	1,604,600
Oct 1, 2018 – Oct 5, 2018	$113.28	$113.63	$100.34	$102.07	1,861,000
Oct 8, 2018 – Oct 12, 2018	$101.37	$103.84	$91.01	$92.69	1,996,800
Oct 15, 2018 – Oct 19, 2018	$92.68	$97.95	$91.50	$92.84	1,154,300
Oct 22, 2018 – Oct 26, 2018	$92.83	$95.31	$87.10	$89.95	1,286,300
Oct 29, 2018 – Nov 2, 2018	$89.96	$96.12	$84.35	$93.88	1,413,300
Nov 5, 2018 – Nov 9, 2018	$94.04	$103.46	$93.20	$102.42	1,154,600
Nov 12, 2018 – Nov 16, 2018	$102.45	$102.45	$93.01	$100.03	985,700
Nov 19, 2018 – Nov 23, 2018	$100.07	$100.33	$85.74	$90.37	762,100
Nov 26, 2018 – Nov 30, 2018	$91.61	$94.49	$75.27	$76.60	2,555,600
Dec 3, 2018 – Dec 7, 2018	$78.42	$78.53	$68.22	$69.81	1,905,300
Dec 10, 2018 – Dec 14, 2018	$69.88	$75.90	$68.00	$75.41	1,353,700
Dec 17, 2018 – Dec 21, 2018	$74.75	$75.17	$64.54	$64.82	2,474,000
Dec 24, 2018 – Dec 28, 2018	$64.00	$69.92	$63.01	$67.57	947,900
Dec 31, 2018 – Jan 4, 2019	$68.32	$69.38	$66.01	$68.37	1,036,100
Jan 7, 2019 – Jan 11, 2019	$68.10	$75.21	$67.20	$73.75	1,124,600
Jan 14, 2019 – Jan 18, 2019	$72.96	$77.49	$72.48	$76.75	840,900
Jan 21, 2019 – Jan 25, 2019	$76.29	$78.78	$72.21	$78.70	807,500
Jan 28, 2019 – Feb 1, 2019	$78.00	$78.41	$73.67	$74.76	1,248,100
Feb 4, 2019 – Feb 8, 2019	$74.84	$79.01	$73.72	$75.87	808,900
Feb 11, 2019 – Feb 15, 2019	$76.23	$82.05	$75.46	$82.00	856,200
Feb 18, 2019 – Feb 22, 2019	$82.31	$82.95	$80.80	$82.46	631,600
Feb 25, 2019 – Mar 1, 2019	$82.79	$83.50	$77.50	$79.44	1,060,600
Mar 4, 2019 – Mar 8, 2019	$79.69	$95.38	$76.34	$78.69	4,095,300
Mar 11, 2019 – Mar 15, 2019	$78.72	$82.26	$70.90	$71.04	2,616,200
Mar 18, 2019 – Mar 22, 2019	$71.35	$72.70	$67.26	$67.69	1,617,300
Mar 25, 2019 – Mar 29, 2019	$67.69	$70.97	$65.67	$68.41	1,218,200
Apr 1, 2019 – Apr 5, 2019	$68.72	$70.81	$67.75	$68.60	1,096,800
Apr 8, 2019 – Apr 12, 2019	$68.37	$68.76	$65.38	$67.82	1,069,900
Apr 15, 2019 – Apr 18, 2019	$67.93	$68.78	$64.05	$67.14	791,300
Apr 22, 2019 – Apr 26, 2019	$67.00	$69.68	$65.94	$69.53	1,027,200
Apr 29, 2019 – May 3, 2019	$69.53	$71.24	$66.09	$68.96	1,000,900
May 6, 2019 – May 10, 2019	$67.63	$68.95	$64.22	$65.84	853,800
May 13, 2019 – May 17, 2019	$64.37	$70.85	$62.50	$66.76	1,216,600
May 20, 2019 – May 24, 2019	$67.06	$69.93	$65.18	$66.20	624,400
May 27, 2019 – May 31, 2019	$66.28	$67.87	$64.52	$64.75	462,600
Jun 3, 2019 – Jun 7, 2019	$64.77	$67.67	$63.17	$64.02	762,700
Jun 10, 2019 – Jun 14, 2019	$64.50	$64.93	$61.39	$62.55	932,000
Jun 17, 2019 – Jun 21, 2019	$62.47	$65.42	$60.95	$63.99	1,497,300
Jun 24, 2019 – Jun 28, 2019	$63.87	$63.90	$54.61	$56.77	3,228,600
Jul 1, 2019 – Jul 5, 2019	$57.21	$57.59	$53.90	$56.31	841,000
Jul 8, 2019 – Jul 12, 2019	$56.45	$58.24	$54.20	$55.85	1,052,300
Jul 15, 2019 – Jul 19, 2019	$55.90	$56.37	$53.10	$54.27	862,700
Jul 22, 2019 – Jul 26, 2019	$54.36	$55.63	$53.00	$54.22	713,700
Jul 29, 2019 – Aug 2, 2019	$54.18	$56.99	$51.59	$52.54	737,900
Aug 5, 2019 – Aug 9, 2019	$51.46	$54.16	$50.15	$52.44	864,000
Aug 12, 2019 – Aug 16, 2019	$52.11	$53.31	$49.69	$52.52	574,700
Aug 19, 2019 – Aug 23, 2019	$53.17	$53.69	$50.59	$50.78	678,000
Aug 26, 2019 – Aug 30, 2019	$50.35	$53.24	$48.61	$51.53	903,900
Sep 2, 2019 – Sep 6, 2019	$51.03	$58.55	$50.39	$56.94	1,586,300
Sep 9, 2019 – Sep 13, 2019	$58.16	$62.61	$56.10	$60.88	1,112,800
Sep 16, 2019 – Sep 20, 2019	$63.01	$63.96	$60.32	$61.27	1,723,600
Sep 23, 2019 – Sep 27, 2019	$61.25	$61.96	$52.28	$53.28	1,315,500
Sep 30, 2019 – Oct 4, 2019	$53.11	$54.51	$51.35	$54.42	920,400
Oct 7, 2019 – Oct 11, 2019	$54.12	$57.31	$53.31	$56.38	586,100
Oct 14, 2019 – Oct 18, 2019	$56.06	$62.33	$55.59	$57.84	1,022,700
Oct 21, 2019 – Oct 25, 2019	$58.17	$59.21	$56.45	$56.79	679,100
Oct 28, 2019 – Nov 1, 2019	$57.26	$60.92	$57.26	$60.42	809,600
Nov 4, 2019 – Nov 8, 2019	$61.10	$62.26	$58.64	$61.78	683,900
Nov 11, 2019 – Nov 15, 2019	$61.43	$63.27	$60.22	$62.68	617,000
Nov 18, 2019 – Nov 22, 2019	$62.58	$62.67	$58.03	$58.40	668,300
Nov 25, 2019 – Nov 29, 2019	$58.73	$63.40	$58.55	$61.34	674,800
Dec 2, 2019 – Dec 6, 2019	$65.00	$68.35	$59.95	$62.50	1,882,000
Dec 9, 2019 – Dec 13, 2019	$62.51	$63.45	$59.95	$61.81	788,900
Dec 16, 2019 – Dec 20, 2019	$61.51	$64.69	$61.51	$63.40	1,197,100
Dec 23, 2019 – Dec 27, 2019	$63.50	$64.75	$61.93	$62.05	466,600
Dec 30, 2019 – Jan 3, 2020	$62.04	$67.48	$61.52	$67.31	845,400
Jan 6, 2020 – Jan 10, 2020	$71.52	$71.60	$66.19	$69.63	1,569,300
Jan 13, 2020 – Jan 17, 2020	$69.91	$72.70	$69.86	$70.84	1,002,100
Jan 20, 2020 – Jan 24, 2020	$70.32	$71.11	$67.09	$67.93	589,500
Jan 27, 2020 – Jan 31, 2020	$66.79	$68.25	$65.94	$66.61	923,400
Feb 3, 2020 – Feb 7, 2020	$66.46	$72.70	$66.40	$67.80	869,300
Feb 10, 2020 – Feb 14, 2020	$67.75	$70.38	$62.50	$63.82	1,153,100
Feb 17, 2020 – Feb 21, 2020	$63.82	$64.19	$61.29	$64.03	996,700
Feb 24, 2020 – Feb 28, 2020	$61.92	$64.16	$50.52	$51.39	1,736,900
Mar 2, 2020 – Mar 6, 2020	$51.83	$61.28	$50.30	$61.15	1,736,700
Mar 9, 2020 – Mar 13, 2020	$55.16	$58.86	$46.01	$50.41	1,591,200
Mar 16, 2020 – Mar 20, 2020	$45.36	$59.13	$45.00	$53.45	2,071,100
Mar 23, 2020 – Mar 27, 2020	$53.45	$58.50	$50.78	$55.29	1,971,000
Mar 30, 2020 – Apr 3, 2020	$55.61	$61.55	$52.58	$53.72	1,466,000
Apr 6, 2020 – Apr 9, 2020	$54.54	$59.80	$53.70	$59.00	874,300
Apr 13, 2020 – Apr 17, 2020	$57.24	$60.77	$53.15	$58.56	1,213,400
Apr 20, 2020 – Apr 24, 2020	$57.28	$58.55	$53.78	$55.67	582,000
Apr 27, 2020 – May 1, 2020	$56.00	$61.87	$55.82	$59.22	1,057,300
May 4, 2020 – May 8, 2020	$58.48	$62.19	$57.62	$61.27	715,300
May 11, 2020 – May 15, 2020	$61.00	$63.74	$57.61	$61.88	1,097,900
May 18, 2020 – May 22, 2020	$62.91	$66.59	$62.08	$65.35	849,600
May 25, 2020 – May 29, 2020	$67.00	$71.07	$66.00	$70.83	947,400
Jun 1, 2020 – Jun 5, 2020	$70.96	$79.45	$69.20	$76.41	1,073,500
Jun 8, 2020 – Jun 12, 2020	$77.91	$79.54	$67.21	$69.57	1,329,200
Jun 15, 2020 – Jun 19, 2020	$68.15	$72.81	$67.56	$67.59	1,373,700
Jun 22, 2020 – Jun 26, 2020	$67.81	$79.41	$67.59	$77.02	2,389,000
Jun 29, 2020 – Jul 2, 2020	$77.55	$80.77	$75.78	$77.71	1,128,900
Jul 6, 2020 – Jul 10, 2020	$78.85	$79.80	$75.38	$76.42	826,100
Jul 13, 2020 – Jul 17, 2020	$77.01	$79.08	$74.06	$78.00	735,500
Jul 20, 2020 – Jul 24, 2020	$78.00	$79.98	$74.65	$75.29	1,066,800
Jul 27, 2020 – Jul 31, 2020	$75.09	$78.56	$75.02	$76.55	567,200
Aug 3, 2020 – Aug 7, 2020	$77.06	$87.00	$76.00	$81.05	1,101,400
Aug 10, 2020 – Aug 14, 2020	$81.05	$82.83	$79.00	$81.33	618,500
Aug 17, 2020 – Aug 21, 2020	$82.18	$82.90	$77.27	$78.47	764,900
Aug 24, 2020 – Aug 28, 2020	$79.33	$79.47	$75.20	$76.87	570,800
Aug 31, 2020 – Sep 4, 2020	$76.60	$79.68	$70.68	$71.87	843,600
Sep 7, 2020 – Sep 11, 2020	$70.45	$71.41	$63.19	$63.95	1,234,700
Sep 14, 2020 – Sep 18, 2020	$64.48	$66.88	$62.89	$63.42	1,213,600
Sep 21, 2020 – Sep 25, 2020	$62.00	$63.69	$59.13	$61.72	815,200
Sep 28, 2020 – Oct 2, 2020	$62.27	$63.31	$59.58	$62.97	757,800
Oct 5, 2020 – Oct 9, 2020	$63.70	$74.56	$62.83	$71.14	1,288,700
Oct 12, 2020 – Oct 16, 2020	$71.22	$75.50	$69.35	$75.00	976,400
Oct 19, 2020 – Oct 23, 2020	$75.49	$77.59	$74.43	$77.51	680,900
Oct 26, 2020 – Oct 30, 2020	$76.48	$77.12	$74.10	$76.36	676,300
Nov 2, 2020 – Nov 6, 2020	$76.90	$77.83	$75.13	$76.70	538,700
Nov 9, 2020 – Nov 13, 2020	$80.07	$81.60	$77.81	$81.22	672,800
Nov 16, 2020 – Nov 20, 2020	$82.07	$85.03	$81.40	$83.30	653,800
Nov 23, 2020 – Nov 27, 2020	$84.18	$89.34	$83.70	$86.66	477,700
Nov 30, 2020 – Dec 4, 2020	$86.02	$90.96	$84.89	$90.47	503,800
Dec 7, 2020 – Dec 11, 2020	$90.99	$99.81	$83.29	$83.90	987,800
Dec 14, 2020 – Dec 18, 2020	$84.40	$86.76	$80.79	$86.13	1,595,200
Dec 21, 2020 – Dec 24, 2020	$85.56	$91.77	$84.94	$88.97	543,400
Dec 28, 2020 – Dec 31, 2020	$89.56	$90.40	$85.54	$86.90	471,900
Jan 4, 2021 – Jan 8, 2021	$87.20	$94.04	$85.19	$92.69	834,400
Jan 11, 2021 – Jan 15, 2021	$91.67	$127.74	$91.67	$116.64	2,048,800
Jan 18, 2021 – Jan 22, 2021	$121.47	$139.73	$120.00	$133.25	1,888,600
Jan 25, 2021 – Jan 29, 2021	$138.13	$143.72	$114.42	$114.77	1,439,500
Feb 1, 2021 – Feb 5, 2021	$120.04	$125.18	$114.71	$122.67	942,800
Feb 8, 2021 – Feb 12, 2021	$124.94	$142.29	$123.78	$136.59	1,088,400
Feb 15, 2021 – Feb 19, 2021	$138.22	$138.81	$122.15	$127.30	986,600
Feb 22, 2021 – Feb 26, 2021	$126.40	$127.89	$107.73	$110.08	1,231,200
Mar 1, 2021 – Mar 5, 2021	$112.96	$119.99	$97.77	$105.42	1,569,400
Mar 8, 2021 – Mar 12, 2021	$106.19	$123.65	$101.82	$121.68	1,441,300
Mar 15, 2021 – Mar 19, 2021	$121.68	$128.98	$114.40	$119.46	1,964,900
Mar 22, 2021 – Mar 26, 2021	$121.12	$121.87	$107.75	$118.81	816,300
Mar 29, 2021 – Apr 1, 2021	$118.32	$121.85	$114.43	$119.35	862,400
Apr 5, 2021 – Apr 9, 2021	$126.76	$126.76	$111.78	$113.18	1,381,400
Apr 12, 2021 – Apr 16, 2021	$113.50	$115.00	$107.24	$108.40	697,900
Apr 19, 2021 – Apr 23, 2021	$107.36	$111.84	$101.31	$111.46	824,300
Apr 26, 2021 – Apr 30, 2021	$111.22	$114.35	$108.72	$110.37	603,300
May 3, 2021 – May 7, 2021	$110.35	$111.72	$105.20	$109.45	667,600
May 10, 2021 – May 14, 2021	$110.40	$110.40	$98.18	$107.28	816,800
May 17, 2021 – May 21, 2021	$105.96	$111.15	$103.77	$108.06	625,900
May 24, 2021 – May 28, 2021	$108.49	$111.45	$105.88	$109.63	539,500
May 31, 2021 – Jun 4, 2021	$109.91	$113.25	$108.72	$111.34	417,900
Jun 7, 2021 – Jun 11, 2021	$112.15	$113.98	$108.95	$112.49	458,800
Jun 14, 2021 – Jun 18, 2021	$112.62	$115.95	$109.13	$109.81	762,000
Jun 21, 2021 – Jun 25, 2021	$110.52	$114.12	$109.92	$111.61	715,900
Jun 28, 2021 – Jul 2, 2021	$111.67	$113.01	$95.55	$97.69	2,762,300
Jul 5, 2021 – Jul 9, 2021	$97.00	$99.66	$94.09	$99.34	803,900
Jul 12, 2021 – Jul 16, 2021	$99.34	$99.61	$92.95	$94.16	622,700
Jul 19, 2021 – Jul 23, 2021	$92.40	$98.66	$91.30	$96.40	681,400
Jul 26, 2021 – Jul 30, 2021	$96.81	$101.70	$93.33	$101.10	641,300
Aug 2, 2021 – Aug 6, 2021	$101.85	$105.00	$99.71	$104.99	660,400
Aug 9, 2021 – Aug 13, 2021	$105.14	$105.98	$100.72	$100.87	410,500
Aug 16, 2021 – Aug 20, 2021	$100.03	$101.64	$96.00	$99.51	590,400
Aug 23, 2021 – Aug 27, 2021	$100.76	$104.18	$99.80	$103.44	601,600
Aug 30, 2021 – Sep 3, 2021	$104.54	$105.58	$101.53	$103.86	480,800
Sep 6, 2021 – Sep 10, 2021	$103.56	$106.32	$90.00	$93.85	1,707,000
Sep 13, 2021 – Sep 17, 2021	$94.04	$94.29	$83.46	$86.25	2,409,300
Sep 20, 2021 – Sep 24, 2021	$84.88	$86.73	$83.31	$84.22	1,073,500
Sep 27, 2021 – Oct 1, 2021	$84.44	$87.71	$84.23	$87.07	1,050,900
Oct 4, 2021 – Oct 8, 2021	$86.51	$88.03	$83.93	$86.79	593,300
Oct 11, 2021 – Oct 15, 2021	$87.27	$91.76	$87.27	$90.09	511,800
Oct 18, 2021 – Oct 22, 2021	$89.45	$93.94	$89.27	$90.88	414,900
Oct 25, 2021 – Oct 29, 2021	$90.61	$92.62	$87.92	$89.11	564,200
Nov 1, 2021 – Nov 5, 2021	$89.75	$96.12	$89.28	$95.14	482,900
Nov 8, 2021 – Nov 12, 2021	$95.44	$95.85	$90.91	$91.59	355,900
Nov 15, 2021 – Nov 19, 2021	$91.75	$92.73	$88.00	$88.74	445,400
Nov 22, 2021 – Nov 26, 2021	$88.56	$90.17	$81.01	$83.19	333,600
Nov 29, 2021 – Dec 3, 2021	$84.17	$84.71	$76.16	$77.75	655,500
Dec 6, 2021 – Dec 10, 2021	$78.61	$81.11	$53.50	$63.07	5,704,500
Dec 13, 2021 – Dec 17, 2021	$63.07	$64.54	$59.23	$64.13	2,623,800
Dec 20, 2021 – Dec 23, 2021	$63.09	$64.43	$61.99	$63.75	1,233,800
Dec 27, 2021 – Dec 31, 2021	$63.69	$63.90	$61.36	$62.03	774,600
Jan 3, 2022 – Jan 7, 2022	$62.53	$64.20	$62.10	$62.53	994,200
Jan 10, 2022 – Jan 14, 2022	$62.25	$62.72	$59.57	$60.96	993,100
Jan 17, 2022 – Jan 21, 2022	$60.69	$60.77	$56.76	$57.31	1,129,800
Jan 24, 2022 – Jan 28, 2022	$56.32	$58.54	$52.03	$53.78	1,291,900
Jan 31, 2022 – Feb 4, 2022	$53.80	$57.95	$53.80	$56.71	759,100
Feb 7, 2022 – Feb 11, 2022	$57.14	$62.47	$56.50	$60.79	726,800
Feb 14, 2022 – Feb 18, 2022	$60.83	$61.67	$58.84	$59.46	954,200
Feb 21, 2022 – Feb 25, 2022	$59.37	$63.84	$56.00	$62.27	894,800
Feb 28, 2022 – Mar 4, 2022	$64.42	$75.99	$63.99	$74.24	2,363,900
Mar 7, 2022 – Mar 11, 2022	$74.25	$81.67	$72.56	$75.74	2,036,500
Mar 14, 2022 – Mar 18, 2022	$76.09	$99.48	$72.20	$93.19	4,012,700
Mar 21, 2022 – Mar 25, 2022	$95.11	$101.42	$93.10	$99.32	1,813,000
Mar 28, 2022 – Apr 1, 2022	$99.30	$100.00	$90.64	$94.28	1,551,000
Apr 4, 2022 – Apr 8, 2022	$95.05	$106.97	$94.53	$103.09	2,033,000
Apr 11, 2022 – Apr 14, 2022	$103.25	$114.11	$101.81	$109.18	1,615,600
Apr 18, 2022 – Apr 22, 2022	$109.13	$109.77	$86.55	$86.78	2,063,900
Apr 25, 2022 – Apr 29, 2022	$86.02	$87.64	$79.14	$80.32	1,458,700
May 2, 2022 – May 6, 2022	$80.78	$91.38	$79.82	$81.25	1,751,700
May 9, 2022 – May 13, 2022	$79.68	$81.23	$72.53	$80.15	1,403,000
May 16, 2022 – May 20, 2022	$79.18	$90.00	$77.97	$84.54	1,185,600
May 23, 2022 – May 27, 2022	$84.16	$96.30	$82.01	$95.99	958,000
May 30, 2022 – Jun 3, 2022	$95.80	$98.22	$89.46	$96.27	934,700
Jun 6, 2022 – Jun 10, 2022	$97.04	$97.04	$88.35	$90.53	1,234,200
Jun 13, 2022 – Jun 17, 2022	$86.81	$88.35	$79.03	$83.52	1,672,000
Jun 20, 2022 – Jun 24, 2022	$83.97	$84.96	$80.61	$82.80	748,800
Jun 27, 2022 – Jul 1, 2022	$83.52	$86.00	$70.08	$85.91	3,164,000
Jul 4, 2022 – Jul 8, 2022	$84.70	$86.12	$79.28	$82.81	1,013,900
Jul 11, 2022 – Jul 15, 2022	$82.63	$82.63	$74.56	$78.68	892,900
Jul 18, 2022 – Jul 22, 2022	$80.10	$84.07	$77.26	$81.21	934,400
Jul 25, 2022 – Jul 29, 2022	$80.98	$87.42	$79.68	$86.64	634,100
Aug 1, 2022 – Aug 5, 2022	$85.87	$92.71	$85.36	$90.17	617,400
Aug 8, 2022 – Aug 12, 2022	$90.78	$98.08	$88.90	$97.93	799,800
Aug 15, 2022 – Aug 19, 2022	$96.21	$106.54	$96.21	$102.62	1,045,000
Aug 22, 2022 – Aug 26, 2022	$101.00	$102.49	$93.96	$97.12	987,200
Aug 29, 2022 – Sep 2, 2022	$95.58	$95.79	$81.50	$82.91	1,658,600
Sep 5, 2022 – Sep 9, 2022	$82.70	$105.36	$82.62	$100.07	2,261,500
Sep 12, 2022 – Sep 16, 2022	$99.94	$101.14	$91.72	$92.13	1,620,000
Sep 19, 2022 – Sep 23, 2022	$90.97	$96.38	$87.11	$88.65	1,453,900
Sep 26, 2022 – Sep 30, 2022	$87.81	$90.36	$81.22	$83.36	1,169,800
Oct 3, 2022 – Oct 7, 2022	$84.07	$88.34	$76.11	$76.84	1,273,000
Oct 10, 2022 – Oct 14, 2022	$76.63	$80.42	$74.91	$75.59	1,024,400
Oct 17, 2022 – Oct 21, 2022	$76.03	$81.36	$76.03	$79.74	847,400
Oct 24, 2022 – Oct 28, 2022	$80.36	$90.51	$78.62	$90.14	882,900
Oct 31, 2022 – Nov 4, 2022	$90.28	$93.81	$83.19	$84.96	706,800
Nov 7, 2022 – Nov 11, 2022	$85.07	$94.02	$81.45	$92.93	835,200
Nov 14, 2022 – Nov 18, 2022	$92.54	$94.32	$88.18	$92.73	896,100
Nov 21, 2022 – Nov 25, 2022	$92.73	$94.32	$88.15	$92.08	818,900
Nov 28, 2022 – Dec 2, 2022	$91.50	$93.82	$87.67	$92.68	783,200
Dec 5, 2022 – Dec 9, 2022	$91.79	$91.79	$80.58	$82.13	1,165,500
Dec 12, 2022 – Dec 16, 2022	$83.20	$91.51	$81.34	$81.86	1,835,600
Dec 19, 2022 – Dec 23, 2022	$81.95	$85.72	$80.71	$84.72	893,100
Dec 26, 2022 – Dec 30, 2022	$85.25	$86.10	$82.40	$85.66	425,000
Jan 2, 2023 – Jan 6, 2023	$86.62	$86.62	$81.12	$86.11	606,100
Jan 9, 2023 – Jan 13, 2023	$89.55	$91.43	$86.23	$88.31	830,200
Jan 16, 2023 – Jan 20, 2023	$88.10	$89.39	$81.04	$82.91	652,100
Jan 23, 2023 – Jan 27, 2023	$83.00	$90.32	$82.91	$88.60	555,400
Jan 30, 2023 – Feb 3, 2023	$88.20	$95.50	$87.28	$91.96	880,100
Feb 6, 2023 – Feb 10, 2023	$91.62	$93.24	$85.72	$88.24	610,200
Feb 13, 2023 – Feb 17, 2023	$88.84	$92.28	$86.51	$87.73	622,900
Feb 20, 2023 – Feb 24, 2023	$87.10	$87.37	$83.55	$85.13	547,900
Feb 27, 2023 – Mar 3, 2023	$86.14	$90.13	$83.87	$89.27	776,900
Mar 6, 2023 – Mar 10, 2023	$88.86	$96.06	$86.69	$90.54	1,944,900
Mar 13, 2023 – Mar 17, 2023	$88.55	$92.73	$87.33	$90.39	1,326,000
Mar 20, 2023 – Mar 24, 2023	$90.81	$93.30	$88.33	$90.06	654,100
Mar 27, 2023 – Mar 31, 2023	$90.99	$92.41	$89.69	$91.66	564,900
Apr 3, 2023 – Apr 6, 2023	$91.67	$106.94	$90.82	$103.79	2,917,600
Apr 10, 2023 – Apr 14, 2023	$103.84	$109.22	$103.58	$106.32	1,441,000
Apr 17, 2023 – Apr 21, 2023	$105.84	$108.78	$102.42	$102.73	970,500
Apr 24, 2023 – Apr 28, 2023	$102.48	$102.75	$98.54	$100.69	645,700
May 1, 2023 – May 5, 2023	$101.07	$104.12	$99.58	$102.82	588,100
May 8, 2023 – May 12, 2023	$103.45	$107.70	$102.34	$106.62	595,700
May 15, 2023 – May 19, 2023	$106.35	$110.00	$102.60	$106.52	603,100
May 22, 2023 – May 26, 2023	$106.83	$112.39	$88.24	$92.32	1,971,400
May 29, 2023 – Jun 2, 2023	$92.60	$100.48	$91.27	$98.84	854,500
Jun 5, 2023 – Jun 9, 2023	$98.32	$99.99	$94.66	$97.95	893,200
Jun 12, 2023 – Jun 16, 2023	$97.37	$98.70	$93.24	$93.88	1,505,500
Jun 19, 2023 – Jun 23, 2023	$93.42	$98.22	$90.77	$90.89	791,200
Jun 26, 2023 – Jun 30, 2023	$90.01	$103.28	$89.14	$102.28	2,293,200
Jul 3, 2023 – Jul 7, 2023	$102.05	$102.50	$96.03	$96.20	630,400
Jul 10, 2023 – Jul 14, 2023	$96.00	$100.80	$95.79	$96.45	701,100
Jul 17, 2023 – Jul 21, 2023	$96.45	$97.60	$91.00	$96.47	1,025,900
Jul 24, 2023 – Jul 28, 2023	$96.47	$98.00	$93.13	$95.03	605,800
Jul 31, 2023 – Aug 4, 2023	$95.20	$99.34	$94.30	$96.62	770,600
Aug 7, 2023 – Aug 11, 2023	$96.62	$98.22	$95.24	$95.66	519,100
Aug 14, 2023 – Aug 18, 2023	$95.01	$96.74	$91.25	$93.48	463,100
Aug 21, 2023 – Aug 25, 2023	$93.50	$99.52	$93.16	$94.41	565,800
Aug 28, 2023 – Sep 1, 2023	$94.50	$99.50	$94.01	$98.05	645,400
Sep 4, 2023 – Sep 8, 2023	$97.58	$124.33	$93.94	$113.48	3,510,700
Sep 11, 2023 – Sep 15, 2023	$113.24	$114.45	$109.68	$111.38	1,390,300
Sep 18, 2023 – Sep 22, 2023	$110.84	$113.80	$110.08	$112.33	996,200
Sep 25, 2023 – Sep 29, 2023	$111.83	$113.00	$109.04	$111.53	978,300
Oct 2, 2023 – Oct 6, 2023	$111.43	$112.87	$104.67	$105.02	877,800
Oct 9, 2023 – Oct 13, 2023	$107.86	$115.34	$104.77	$111.52	1,715,100
Oct 16, 2023 – Oct 20, 2023	$111.85	$120.45	$111.40	$116.87	1,614,800
Oct 23, 2023 – Oct 27, 2023	$116.61	$123.35	$112.59	$113.93	1,427,400
Oct 30, 2023 – Nov 3, 2023	$115.12	$122.25	$112.28	$119.82	841,900
Nov 6, 2023 – Nov 10, 2023	$119.69	$127.96	$117.84	$121.59	1,133,200
Nov 13, 2023 – Nov 17, 2023	$122.24	$129.89	$122.24	$125.02	1,205,500
Nov 20, 2023 – Nov 24, 2023	$125.45	$134.34	$125.01	$133.37	799,300
Nov 27, 2023 – Dec 1, 2023	$134.17	$139.88	$132.94	$139.71	1,161,700
Dec 4, 2023 – Dec 8, 2023	$141.15	$143.99	$122.27	$124.79	3,699,900
Dec 11, 2023 – Dec 15, 2023	$124.74	$130.89	$122.07	$126.18	2,353,800
Dec 18, 2023 – Dec 22, 2023	$126.78	$130.62	$125.74	$127.57	1,066,800
Dec 25, 2023 – Dec 29, 2023	$128.64	$129.78	$125.50	$126.04	588,700
Jan 1, 2024 – Jan 5, 2024	$125.17	$126.41	$117.70	$118.30	1,004,400
Jan 8, 2024 – Jan 12, 2024	$117.39	$127.29	$116.51	$126.80	1,016,600
Jan 15, 2024 – Jan 19, 2024	$127.01	$127.01	$120.43	$122.96	700,000
Jan 22, 2024 – Jan 26, 2024	$123.68	$127.00	$120.10	$122.10	865,400
Jan 29, 2024 – Feb 2, 2024	$122.21	$123.91	$119.47	$121.71	726,500
Feb 5, 2024 – Feb 9, 2024	$120.98	$126.70	$119.55	$125.19	882,300
Feb 12, 2024 – Feb 16, 2024	$125.52	$127.22	$121.50	$124.44	1,040,900
Feb 19, 2024 – Feb 23, 2024	$123.76	$126.81	$121.38	$123.24	840,900
Feb 26, 2024 – Mar 1, 2024	$122.84	$131.00	$121.74	$128.73	1,237,300
Mar 4, 2024 – Mar 8, 2024	$135.00	$184.61	$129.59	$166.23	7,286,800
Mar 11, 2024 – Mar 15, 2024	$165.51	$165.72	$148.08	$148.60	2,628,000
Mar 18, 2024 – Mar 22, 2024	$148.66	$151.40	$141.03	$148.91	1,991,100
Mar 25, 2024 – Mar 28, 2024	$149.46	$154.69	$147.56	$153.28	1,181,700
Apr 1, 2024 – Apr 5, 2024	$155.11	$155.40	$144.40	$148.53	1,161,500
Apr 8, 2024 – Apr 12, 2024	$149.78	$152.96	$145.01	$147.12	1,072,700
Apr 15, 2024 – Apr 19, 2024	$149.76	$152.56	$143.65	$150.02	1,226,400
Apr 22, 2024 – Apr 26, 2024	$151.92	$162.81	$148.05	$158.09	1,749,100
Apr 29, 2024 – May 3, 2024	$159.40	$168.80	$156.47	$168.77	1,750,100
May 6, 2024 – May 10, 2024	$169.74	$190.12	$169.44	$186.47	2,344,400
May 13, 2024 – May 17, 2024	$188.02	$197.55	$186.77	$193.83	1,489,000
May 20, 2024 – May 24, 2024	$194.32	$200.08	$193.06	$199.77	1,138,700
May 27, 2024 – May 31, 2024	$199.77	$205.28	$195.59	$202.15	971,700
Jun 3, 2024 – Jun 7, 2024	$204.00	$206.78	$200.91	$202.29	956,300
Jun 10, 2024 – Jun 14, 2024	$202.91	$220.22	$198.05	$215.24	1,698,800
Jun 17, 2024 – Jun 21, 2024	$211.39	$224.00	$185.50	$189.48	3,026,800
Jun 24, 2024 – Jun 28, 2024	$189.27	$201.95	$162.50	$182.16	4,140,800
Jul 1, 2024 – Jul 5, 2024	$183.72	$184.71	$167.16	$168.90	1,793,300
Jul 8, 2024 – Jul 12, 2024	$171.07	$178.39	$167.37	$173.25	1,489,500
Jul 15, 2024 – Jul 19, 2024	$175.00	$178.09	$163.50	$164.23	1,816,600
Jul 22, 2024 – Jul 26, 2024	$165.06	$174.64	$163.51	$173.82	1,013,900
Jul 29, 2024 – Aug 2, 2024	$174.21	$180.64	$164.13	$166.50	1,039,700
Aug 5, 2024 – Aug 9, 2024	$156.36	$178.48	$152.88	$176.02	1,220,700
Aug 12, 2024 – Aug 16, 2024	$177.43	$191.77	$174.61	$190.44	1,046,800
Aug 19, 2024 – Aug 23, 2024	$190.44	$191.66	$183.04	$185.62	823,900
Aug 26, 2024 – Aug 30, 2024	$186.50	$211.44	$174.71	$203.76	2,275,400
Sep 2, 2024 – Sep 6, 2024	$203.94	$207.89	$175.85	$179.47	2,076,000
Sep 9, 2024 – Sep 13, 2024	$180.27	$192.38	$175.96	$192.11	1,107,600
Sep 16, 2024 – Sep 20, 2024	$187.19	$188.18	$171.23	$182.76	2,971,000
Sep 23, 2024 – Sep 27, 2024	$190.30	$205.28	$190.04	$199.23	1,885,700
Sep 30, 2024 – Oct 4, 2024	$198.00	$219.25	$196.61	$207.95	2,094,900
Oct 7, 2024 – Oct 11, 2024	$208.18	$217.50	$203.55	$215.39	1,240,800
Oct 14, 2024 – Oct 18, 2024	$218.00	$221.52	$209.52	$216.97	1,242,300
Oct 21, 2024 – Oct 25, 2024	$217.69	$227.18	$212.14	$220.90	914,400
Oct 28, 2024 – Nov 1, 2024	$222.06	$222.58	$211.46	$216.00	877,400
Nov 4, 2024 – Nov 8, 2024	$213.57	$232.00	$203.21	$227.87	1,757,200
Nov 11, 2024 – Nov 15, 2024	$232.00	$236.60	$197.61	$200.06	1,941,600
Nov 18, 2024 – Nov 22, 2024	$199.48	$205.05	$189.26	$195.91	2,705,600
Nov 25, 2024 – Nov 29, 2024	$199.16	$203.69	$190.50	$194.50	1,273,300
Dec 2, 2024 – Dec 6, 2024	$197.00	$203.57	$161.00	$163.33	5,073,900
Dec 9, 2024 – Dec 13, 2024	$163.67	$164.88	$150.50	$156.50	3,589,700
Dec 16, 2024 – Dec 20, 2024	$159.55	$172.08	$155.32	$164.03	4,556,900
Dec 23, 2024 – Dec 27, 2024	$164.60	$164.81	$154.62	$157.66	1,177,100
Dec 30, 2024 – Jan 3, 2025	$155.27	$161.71	$152.76	$161.01	1,266,800
Jan 6, 2025 – Jan 10, 2025	$163.23	$168.00	$158.04	$165.03	1,323,200
Jan 13, 2025 – Jan 17, 2025	$161.28	$171.00	$157.25	$168.74	1,677,900
Jan 20, 2025 – Jan 24, 2025	$171.00	$182.64	$171.00	$180.36	1,524,400
Jan 27, 2025 – Jan 31, 2025	$176.00	$182.60	$169.00	$180.15	1,524,200
Feb 3, 2025 – Feb 7, 2025	$174.83	$188.79	$172.98	$176.93	1,984,600
Feb 10, 2025 – Feb 14, 2025	$177.47	$182.65	$156.40	$156.99	2,315,100
Feb 17, 2025 – Feb 21, 2025	$158.24	$161.61	$153.16	$154.79	1,616,700
Feb 24, 2025 – Feb 28, 2025	$154.79	$157.82	$145.97	$149.62	1,900,700
Mar 3, 2025 – Mar 7, 2025	$149.85	$150.83	$110.07	$132.33	5,884,400
Mar 10, 2025 – Mar 14, 2025	$130.04	$130.49	$120.43	$129.45	2,659,000
Mar 17, 2025 – Mar 21, 2025	$128.67	$129.16	$121.14	$125.01	2,076,500
Mar 24, 2025 – Mar 28, 2025	$127.10	$132.01	$119.46	$120.93	1,496,000
Mar 31, 2025 – Apr 4, 2025	$118.39	$128.05	$110.11	$111.65	2,164,500
Apr 7, 2025 – Apr 11, 2025	$106.10	$148.02	$102.25	$146.33	3,731,800
Apr 14, 2025 – Apr 17, 2025	$149.63	$149.77	$138.00	$147.61	1,612,000
Apr 21, 2025 – Apr 25, 2025	$146.41	$156.35	$141.09	$149.59	1,801,900
Apr 28, 2025 – May 2, 2025	$150.25	$160.01	$147.17	$158.79	1,479,800
May 5, 2025 – May 9, 2025	$159.09	$169.00	$154.39	$165.47	1,959,300
May 12, 2025 – May 16, 2025	$171.07	$171.44	$163.52	$164.09	1,794,200
May 19, 2025 – May 23, 2025	$162.57	$169.62	$159.64	$169.07	2,046,100
May 26, 2025 – May 30, 2025	$170.52	$180.72	$170.27	$178.03	2,442,200
Jun 2, 2025 – Jun 6, 2025	$183.00	$201.70	$177.33	$190.89	3,965,400
Jun 9, 2025 – Jun 13, 2025	$196.36	$202.74	$183.50	$195.10	3,332,200
Jun 16, 2025 – Jun 20, 2025	$197.40	$197.68	$186.44	$189.65	3,334,800
Jun 23, 2025 – Jun 27, 2025	$191.00	$285.99	$187.88	$278.07	16,981,500
Jun 30, 2025 – Jul 3, 2025	$283.69	$295.90	$244.44	$246.23	13,133,400
Jul 7, 2025 – Jul 11, 2025	$248.37	$264.80	$228.89	$263.80	12,588,100
Jul 14, 2025 – Jul 18, 2025	$260.77	$284.17	$252.50	$274.03	12,819,600
Jul 21, 2025 – Jul 25, 2025	$277.04	$280.41	$256.45	$272.88	5,429,200
Jul 28, 2025 – Aug 1, 2025	$277.69	$282.60	$251.34	$260.07	4,148,800
Aug 4, 2025 – Aug 8, 2025	$265.72	$276.50	$243.22	$247.45	4,068,100
Aug 11, 2025 – Aug 15, 2025	$251.12	$257.00	$239.15	$246.65	4,034,200
Aug 18, 2025 – Aug 22, 2025	$246.65	$254.00	$227.55	$239.84	3,626,200
Aug 25, 2025 – Aug 29, 2025	$240.25	$253.70	$238.48	$241.35	3,082,000
Sep 1, 2025 – Sep 5, 2025	$239.50	$245.04	$220.88	$226.08	2,950,000
Sep 8, 2025 – Sep 12, 2025	$229.96	$257.07	$225.75	$243.00	8,509,700
Sep 15, 2025 – Sep 19, 2025	$245.27	$289.37	$243.44	$278.55	6,923,400
Sep 22, 2025 – Sep 26, 2025	$278.27	$307.11	$275.44	$301.20	5,754,100
Sep 29, 2025 – Oct 3, 2025	$310.42	$383.80	$303.72	$374.64	7,805,900
Oct 6, 2025 – Oct 10, 2025	$385.39	$417.86	$373.03	$392.29	6,990,000
Oct 13, 2025 – Oct 17, 2025	$392.29	$411.16	$349.09	$350.59	6,014,500
Oct 20, 2025 – Oct 24, 2025	$361.11	$380.20	$345.28	$378.54	5,222,700
Oct 27, 2025 – Oct 31, 2025	$388.74	$394.06	$359.08	$369.91	3,322,500
Nov 3, 2025 – Nov 7, 2025	$375.48	$380.00	$307.32	$329.65	4,336,800
Nov 10, 2025 – Nov 14, 2025	$338.36	$341.18	$280.02	$291.21	3,719,100
Nov 17, 2025 – Nov 21, 2025	$291.02	$295.60	$260.28	$272.54	3,770,800
Nov 24, 2025 – Nov 28, 2025	$272.54	$284.00	$269.68	$279.46	2,201,200
Dec 1, 2025 – Dec 5, 2025	$274.98	$292.75	$257.31	$278.39	4,506,700
Dec 8, 2025 – Dec 12, 2025	$281.18	$291.50	$235.14	$239.00	10,195,300
Dec 15, 2025 – Dec 19, 2025	$240.50	$245.14	$227.47	$243.01	5,916,500
Dec 22, 2025 – Dec 26, 2025	$250.00	$263.36	$247.62	$255.00	3,399,800
Dec 29, 2025 – Jan 2, 2026	$251.85	$257.89	$239.80	$256.19	2,990,300
Jan 5, 2026 – Jan 9, 2026	$268.57	$371.40	$268.00	$364.99	11,431,700
Jan 12, 2026 – Jan 16, 2026	$369.70	$408.25	$346.47	$392.86	8,568,600
Jan 19, 2026 – Jan 23, 2026	$370.00	$390.04	$300.00	$307.75	8,661,400
Jan 26, 2026 – Jan 30, 2026	$307.07	$321.04	$276.76	$278.39	7,210,900
Feb 2, 2026 – Feb 6, 2026	$271.97	$287.45	$234.00	$257.20	7,544,000
Feb 9, 2026 – Feb 13, 2026	$256.62	$277.92	$233.78	$243.87	5,634,100
Feb 16, 2026 – Feb 20, 2026	$254.95	$285.77	$252.30	$264.63	4,861,900
Feb 23, 2026 – Feb 27, 2026	$256.62	$267.50	$243.00	$252.25	3,805,800
Mar 2, 2026 – Mar 6, 2026	$284.24	$303.00	$196.22	$229.80	25,169,100
Mar 9, 2026 – Mar 13, 2026	$229.50	$229.50	$199.37	$207.07	14,089,400
Mar 16, 2026 – Mar 20, 2026	$212.52	$222.66	$193.52	$197.72	8,571,500
Mar 23, 2026 – Mar 27, 2026	$200.67	$211.50	$183.85	$184.43	5,940,300
Mar 30, 2026 – Apr 2, 2026	$186.41	$191.80	$175.42	$184.36	4,132,400
Apr 6, 2026 – Apr 10, 2026	$185.00	$197.04	$174.73	$179.72	4,933,100
Apr 13, 2026 – Apr 17, 2026	$177.02	$208.65	$177.00	$191.42	5,716,600
Apr 20, 2026 – Apr 24, 2026	$190.81	$222.40	$189.49	$196.28	6,682,300
Apr 27, 2026 – May 1, 2026	$195.50	$200.86	$181.70	$184.97	4,588,200
May 4, 2026 – May 8, 2026	$185.73	$185.73	$164.61	$168.29	6,489,600
May 11, 2026 – May 15, 2026	$164.75	$173.47	$156.00	$158.00	5,869,000
May 18, 2026 – May 22, 2026	$158.11	$174.51	$157.01	$174.23	4,177,700
May 25, 2026 – May 29, 2026	$182.81	$217.77	$175.50	$207.24	9,648,400
Jun 1, 2026 – Jun 5, 2026	$202.68	$208.94	$181.20	$185.92	5,962,500
Jun 8, 2026 – Jun 12, 2026	$187.01	$190.22	$169.00	$170.58	4,556,400
Jun 15, 2026 – Jun 18, 2026	$174.41	$176.00	$163.94	$169.61	4,334,900
Jun 22, 2026 – Jun 26, 2026	$160.75	$163.83	$135.20	$137.95	11,887,200
Jun 29, 2026 – Jul 2, 2026	$143.60	$200.38	$139.00	$190.89	18,317,500
Jul 6, 2026 – Jul 10, 2026	$190.21	$192.00	$143.01	$144.58	10,668,300
Jul 13, 2026 – Jul 17, 2026	$144.08	$151.88	$139.10	$142.20	7,087,900
Jul 20, 2026 – Jul 24, 2026	$142.60	$162.30	$140.01	$149.51	7,509,200
Jul 27, 2026 – Jul 31, 2026	$149.82	$156.54	$140.43	$149.37	5,195,600
Aug 3, 2026 – Aug 7, 2026	$151.22	$187.50	$150.25	$186.73	6,778,700
Aug 10, 2026 – Aug 14, 2026	$186.39	$207.83	$180.50	$192.81	5,939,600
Aug 17, 2026 – Aug 21, 2026	$191.98	$191.99	$155.81	$160.22	5,657,500
Aug 24, 2026 – Aug 28, 2026	$159.61	$159.61	$144.55	$147.94	5,984,900
Aug 31, 2026 – Sep 4, 2026	$145.71	$151.95	$140.62	$144.65	7,326,400
Sep 7, 2026 – Sep 11, 2026	$146.37	$159.24	$138.31	$146.71	20,402,600
Sep 14, 2026 – Sep 18, 2026	$145.80	$168.00	$144.51	$159.95	11,272,600

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for AeroVironment, Inc. (AVAV) 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 AeroVironment, Inc.

AeroVironment Inc. develops, produces, delivers, and services a diverse array of robotic systems for governmental and commercial entities across the globe. The company's operations are segmented into Unmanned Aircraft Systems (UAS), Tactical Missile Systems (TMS), Medium Unmanned Aircraft Systems (MUAS), and High Altitude Pseudo-Satellite Systems (HAPS). Its core clientele, particularly for UAS, TMS, and unmanned ground vehicles along with their accompanying support, includes agencies within the U.S. Department of Defense and international allied governments. AeroVironment also specializes in the engineering and manufacturing of unmanned aerial vehicles, encompassing airborne platforms, integrated payloads, ground control units, and essential support equipment. Beyond these core systems, the firm provides comprehensive support for small UAS products, offering spare components, modular payloads, power supplies (batteries, chargers), repair services, and dedicated customer assistance, alongside various aircraft, handheld control systems, and accessories. A key innovation area for the company involves the development of high-altitude pseudo-satellite UAS. Founded in 1971, AeroVironment's headquarters are located in Arlington, Virginia.

CEO: Wahid Nawabi
Employees: 4.04K
Beta: 1.41

The peer comparison table is shown only to users with a Pro subscription.

Unlock with Pro

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

Price history

InvestorsCraft valuation

About AeroVironment, Inc.

Peer comparison