US · HURN

Huron Consulting Group Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Industrials · Consulting Services
Headquarters: Chicago, IL, US
Website: huronconsultinggroup.com

Price · as of 2026-09-18

$158.33

Market cap 2.45B

Price history

Weekly OHLC price history for HURN, USD per share
Week	Open	High	Low	Close	Volume
Oct 11, 2004 – Oct 15, 2004	$18.50	$20.01	$18.01	$19.10	4,406,100
Oct 18, 2004 – Oct 22, 2004	$19.19	$19.80	$19.00	$19.30	558,200
Oct 25, 2004 – Oct 29, 2004	$19.10	$21.49	$19.00	$19.50	457,300
Nov 1, 2004 – Nov 5, 2004	$19.35	$20.23	$19.00	$20.00	204,700
Nov 8, 2004 – Nov 12, 2004	$19.95	$20.00	$18.05	$19.25	221,800
Nov 15, 2004 – Nov 19, 2004	$19.25	$21.05	$19.00	$21.02	439,600
Nov 22, 2004 – Nov 26, 2004	$20.55	$20.97	$18.93	$19.84	381,500
Nov 29, 2004 – Dec 3, 2004	$19.21	$23.95	$19.21	$23.95	277,000
Dec 6, 2004 – Dec 10, 2004	$23.94	$24.25	$20.75	$21.75	251,600
Dec 13, 2004 – Dec 17, 2004	$21.25	$23.52	$20.64	$21.88	496,500
Dec 20, 2004 – Dec 23, 2004	$22.81	$23.19	$21.00	$21.16	145,400
Dec 27, 2004 – Dec 31, 2004	$21.04	$22.21	$20.57	$22.20	239,900
Jan 3, 2005 – Jan 7, 2005	$22.23	$22.23	$21.04	$21.43	190,800
Jan 10, 2005 – Jan 14, 2005	$21.94	$23.22	$21.00	$23.17	281,300
Jan 17, 2005 – Jan 21, 2005	$23.36	$24.66	$22.90	$24.20	388,300
Jan 24, 2005 – Jan 28, 2005	$24.57	$25.60	$23.75	$24.25	309,200
Jan 31, 2005 – Feb 4, 2005	$24.61	$24.61	$22.98	$23.58	171,400
Feb 7, 2005 – Feb 11, 2005	$23.50	$24.74	$22.09	$24.59	357,500
Feb 14, 2005 – Feb 18, 2005	$24.55	$25.36	$21.32	$22.26	225,300
Feb 21, 2005 – Feb 25, 2005	$22.28	$24.05	$21.50	$23.38	251,900
Feb 28, 2005 – Mar 4, 2005	$23.71	$23.84	$22.26	$23.59	108,100
Mar 7, 2005 – Mar 11, 2005	$23.90	$23.99	$21.00	$21.85	198,600
Mar 14, 2005 – Mar 18, 2005	$22.15	$22.50	$20.45	$21.03	193,400
Mar 21, 2005 – Mar 24, 2005	$21.30	$21.64	$20.90	$21.06	149,700
Mar 28, 2005 – Apr 1, 2005	$21.25	$21.39	$18.50	$20.32	324,700
Apr 4, 2005 – Apr 8, 2005	$20.25	$22.68	$20.15	$22.05	173,700
Apr 11, 2005 – Apr 15, 2005	$22.01	$23.34	$21.10	$21.43	251,100
Apr 18, 2005 – Apr 22, 2005	$21.42	$22.59	$19.35	$19.65	280,900
Apr 25, 2005 – Apr 29, 2005	$19.61	$22.00	$19.61	$21.04	527,100
May 2, 2005 – May 6, 2005	$20.92	$22.53	$19.62	$21.89	266,100
May 9, 2005 – May 13, 2005	$22.27	$22.27	$18.93	$19.46	266,800
May 16, 2005 – May 20, 2005	$19.26	$21.65	$19.26	$20.29	212,200
May 23, 2005 – May 27, 2005	$19.73	$23.70	$19.60	$22.60	403,600
May 30, 2005 – Jun 3, 2005	$22.55	$23.68	$22.30	$23.25	226,200
Jun 6, 2005 – Jun 10, 2005	$23.80	$23.99	$21.20	$21.62	445,200
Jun 13, 2005 – Jun 17, 2005	$21.44	$23.79	$21.34	$23.71	235,000
Jun 20, 2005 – Jun 24, 2005	$23.63	$25.42	$23.06	$23.76	412,500
Jun 27, 2005 – Jul 1, 2005	$23.77	$24.49	$22.31	$23.10	311,900
Jul 4, 2005 – Jul 8, 2005	$23.29	$26.44	$23.03	$25.33	247,600
Jul 11, 2005 – Jul 15, 2005	$25.62	$26.90	$23.96	$26.21	516,000
Jul 18, 2005 – Jul 22, 2005	$26.41	$27.94	$25.56	$27.91	273,900
Jul 25, 2005 – Jul 29, 2005	$27.92	$28.48	$26.23	$27.80	371,000
Aug 1, 2005 – Aug 5, 2005	$28.01	$28.38	$25.60	$26.37	328,500
Aug 8, 2005 – Aug 12, 2005	$26.43	$28.98	$25.79	$27.99	309,600
Aug 15, 2005 – Aug 19, 2005	$27.85	$27.95	$25.32	$25.63	125,500
Aug 22, 2005 – Aug 26, 2005	$25.85	$26.31	$24.01	$24.59	203,000
Aug 29, 2005 – Sep 2, 2005	$24.60	$26.50	$24.31	$24.65	231,600
Sep 5, 2005 – Sep 9, 2005	$24.93	$26.13	$24.81	$25.97	414,700
Sep 12, 2005 – Sep 16, 2005	$26.19	$26.64	$25.22	$25.60	114,700
Sep 19, 2005 – Sep 23, 2005	$25.33	$25.90	$24.28	$25.50	82,000
Sep 26, 2005 – Sep 30, 2005	$25.42	$27.72	$24.54	$26.82	120,300
Oct 3, 2005 – Oct 7, 2005	$26.88	$26.94	$24.86	$25.06	178,300
Oct 10, 2005 – Oct 14, 2005	$24.77	$24.86	$23.90	$24.80	193,000
Oct 17, 2005 – Oct 21, 2005	$24.92	$26.84	$24.25	$26.13	144,900
Oct 24, 2005 – Oct 28, 2005	$25.99	$26.50	$25.00	$25.48	132,100
Oct 31, 2005 – Nov 4, 2005	$25.60	$28.82	$25.37	$26.49	207,800
Nov 7, 2005 – Nov 11, 2005	$26.50	$26.50	$23.45	$25.58	405,100
Nov 14, 2005 – Nov 18, 2005	$25.36	$27.39	$24.80	$26.41	109,800
Nov 21, 2005 – Nov 25, 2005	$26.28	$26.97	$25.45	$26.24	67,200
Nov 28, 2005 – Dec 2, 2005	$26.50	$26.50	$23.46	$24.12	259,700
Dec 5, 2005 – Dec 9, 2005	$24.12	$25.19	$23.90	$24.34	91,700
Dec 12, 2005 – Dec 16, 2005	$24.19	$24.82	$23.52	$24.50	273,400
Dec 19, 2005 – Dec 23, 2005	$24.23	$26.41	$24.10	$25.00	186,800
Dec 26, 2005 – Dec 30, 2005	$25.00	$25.16	$23.28	$23.99	148,700
Jan 2, 2006 – Jan 6, 2006	$24.32	$25.55	$22.54	$25.32	158,900
Jan 9, 2006 – Jan 13, 2006	$25.52	$27.56	$23.85	$26.27	115,400
Jan 16, 2006 – Jan 20, 2006	$26.34	$26.34	$24.02	$24.18	114,000
Jan 23, 2006 – Jan 27, 2006	$24.04	$26.11	$23.65	$25.84	188,900
Jan 30, 2006 – Feb 3, 2006	$26.17	$29.29	$25.91	$27.09	3,057,800
Feb 6, 2006 – Feb 10, 2006	$27.02	$27.15	$26.96	$27.04	611,300
Feb 13, 2006 – Feb 17, 2006	$27.12	$27.16	$27.00	$27.04	328,600
Feb 20, 2006 – Feb 24, 2006	$27.11	$27.20	$26.60	$27.13	390,300
Feb 27, 2006 – Mar 3, 2006	$27.06	$27.60	$27.00	$27.59	661,300
Mar 6, 2006 – Mar 10, 2006	$27.59	$28.91	$27.42	$28.51	473,200
Mar 13, 2006 – Mar 17, 2006	$28.30	$30.53	$28.30	$29.84	544,500
Mar 20, 2006 – Mar 24, 2006	$30.03	$31.93	$29.59	$30.81	498,500
Mar 27, 2006 – Mar 31, 2006	$31.06	$31.10	$29.50	$30.29	379,800
Apr 3, 2006 – Apr 7, 2006	$30.52	$32.03	$29.79	$30.67	309,000
Apr 10, 2006 – Apr 13, 2006	$30.61	$31.60	$30.23	$31.00	101,700
Apr 17, 2006 – Apr 21, 2006	$30.88	$32.30	$30.51	$31.81	403,300
Apr 24, 2006 – Apr 28, 2006	$31.70	$35.97	$31.00	$35.55	573,300
May 1, 2006 – May 5, 2006	$36.00	$36.42	$34.41	$34.68	878,400
May 8, 2006 – May 12, 2006	$34.55	$35.39	$32.17	$32.94	305,300
May 15, 2006 – May 19, 2006	$32.77	$33.54	$29.60	$32.25	277,300
May 22, 2006 – May 26, 2006	$32.27	$32.27	$29.26	$30.06	403,600
May 29, 2006 – Jun 2, 2006	$30.10	$32.39	$29.82	$31.89	291,100
Jun 5, 2006 – Jun 9, 2006	$31.94	$32.33	$29.78	$29.89	230,100
Jun 12, 2006 – Jun 16, 2006	$30.08	$32.12	$28.70	$31.05	704,800
Jun 19, 2006 – Jun 23, 2006	$31.03	$33.88	$29.62	$33.60	1,561,200
Jun 26, 2006 – Jun 30, 2006	$33.71	$35.10	$33.21	$35.09	1,655,400
Jul 3, 2006 – Jul 7, 2006	$34.71	$35.00	$32.58	$32.91	337,400
Jul 10, 2006 – Jul 14, 2006	$33.00	$34.08	$31.71	$32.17	540,400
Jul 17, 2006 – Jul 21, 2006	$32.05	$34.12	$32.05	$33.21	692,600
Jul 24, 2006 – Jul 28, 2006	$33.36	$35.03	$33.25	$34.71	441,900
Jul 31, 2006 – Aug 4, 2006	$34.34	$35.00	$33.44	$33.88	600,900
Aug 7, 2006 – Aug 11, 2006	$33.54	$36.25	$32.39	$34.47	790,400
Aug 14, 2006 – Aug 18, 2006	$34.52	$36.39	$34.29	$35.46	408,300
Aug 21, 2006 – Aug 25, 2006	$35.25	$36.40	$34.16	$34.72	303,500
Aug 28, 2006 – Sep 1, 2006	$34.95	$38.10	$34.82	$36.75	766,200
Sep 4, 2006 – Sep 8, 2006	$37.00	$37.50	$35.68	$36.85	357,500
Sep 11, 2006 – Sep 15, 2006	$36.61	$38.89	$35.98	$38.55	564,600
Sep 18, 2006 – Sep 22, 2006	$38.34	$40.00	$37.97	$39.89	564,700
Sep 25, 2006 – Sep 29, 2006	$40.00	$40.00	$38.31	$39.20	628,000
Oct 2, 2006 – Oct 6, 2006	$38.92	$41.79	$37.88	$40.73	664,000
Oct 9, 2006 – Oct 13, 2006	$41.25	$41.25	$39.14	$41.00	501,700
Oct 16, 2006 – Oct 20, 2006	$40.89	$41.18	$39.12	$39.40	512,800
Oct 23, 2006 – Oct 27, 2006	$39.18	$39.69	$38.52	$39.03	510,800
Oct 30, 2006 – Nov 3, 2006	$38.81	$40.76	$36.95	$37.18	1,235,000
Nov 6, 2006 – Nov 10, 2006	$37.40	$38.70	$36.70	$38.05	1,038,700
Nov 13, 2006 – Nov 17, 2006	$38.06	$40.09	$37.75	$39.86	555,100
Nov 20, 2006 – Nov 24, 2006	$39.37	$42.83	$39.37	$41.82	616,700
Nov 27, 2006 – Dec 1, 2006	$41.74	$41.84	$40.01	$41.26	493,800
Dec 4, 2006 – Dec 8, 2006	$40.99	$43.46	$40.95	$42.68	535,800
Dec 11, 2006 – Dec 15, 2006	$42.74	$45.75	$42.48	$45.04	715,500
Dec 18, 2006 – Dec 22, 2006	$45.23	$45.25	$42.69	$43.20	554,800
Dec 25, 2006 – Dec 29, 2006	$43.27	$46.43	$42.44	$45.34	391,600
Jan 1, 2007 – Jan 5, 2007	$45.78	$47.09	$43.49	$46.89	711,000
Jan 8, 2007 – Jan 12, 2007	$46.98	$49.98	$46.59	$48.23	843,700
Jan 15, 2007 – Jan 19, 2007	$48.59	$50.90	$48.45	$49.54	520,900
Jan 22, 2007 – Jan 26, 2007	$49.37	$50.66	$48.18	$50.47	662,800
Jan 29, 2007 – Feb 2, 2007	$50.44	$52.17	$50.03	$50.60	589,900
Feb 5, 2007 – Feb 9, 2007	$54.50	$54.55	$51.00	$51.56	926,600
Feb 12, 2007 – Feb 16, 2007	$52.04	$55.82	$50.85	$55.61	885,800
Feb 19, 2007 – Feb 23, 2007	$55.65	$65.48	$54.60	$65.15	1,535,700
Feb 26, 2007 – Mar 2, 2007	$65.47	$66.24	$60.50	$62.72	1,623,400
Mar 5, 2007 – Mar 9, 2007	$62.75	$66.87	$61.42	$66.16	1,330,000
Mar 12, 2007 – Mar 16, 2007	$66.25	$68.08	$63.30	$67.32	1,507,500
Mar 19, 2007 – Mar 23, 2007	$67.93	$67.98	$65.57	$66.46	745,600
Mar 26, 2007 – Mar 30, 2007	$66.85	$67.30	$60.40	$60.84	1,290,300
Apr 2, 2007 – Apr 5, 2007	$60.85	$63.11	$60.70	$63.06	859,300
Apr 9, 2007 – Apr 13, 2007	$63.55	$65.45	$61.21	$65.37	880,200
Apr 16, 2007 – Apr 20, 2007	$65.00	$66.07	$62.76	$64.23	690,400
Apr 23, 2007 – Apr 27, 2007	$64.37	$65.09	$59.90	$60.01	874,400
Apr 30, 2007 – May 4, 2007	$59.91	$70.12	$59.35	$69.24	1,726,900
May 7, 2007 – May 11, 2007	$69.10	$69.10	$64.50	$65.37	930,500
May 14, 2007 – May 18, 2007	$65.50	$68.09	$61.15	$62.58	1,746,300
May 21, 2007 – May 25, 2007	$62.75	$68.00	$61.98	$65.73	1,363,500
May 28, 2007 – Jun 1, 2007	$65.73	$69.75	$65.50	$67.58	1,177,400
Jun 4, 2007 – Jun 8, 2007	$67.50	$69.48	$65.70	$66.96	912,300
Jun 11, 2007 – Jun 15, 2007	$67.01	$69.54	$64.91	$67.71	1,321,700
Jun 18, 2007 – Jun 22, 2007	$67.75	$75.14	$67.31	$73.47	1,845,400
Jun 25, 2007 – Jun 29, 2007	$75.35	$75.46	$69.27	$73.01	1,294,100
Jul 2, 2007 – Jul 6, 2007	$73.10	$75.54	$73.02	$75.49	688,600
Jul 9, 2007 – Jul 13, 2007	$75.51	$77.22	$72.67	$75.72	718,100
Jul 16, 2007 – Jul 20, 2007	$76.09	$77.64	$73.50	$76.47	1,194,400
Jul 23, 2007 – Jul 27, 2007	$77.05	$77.72	$65.87	$68.30	1,669,300
Jul 30, 2007 – Aug 3, 2007	$67.98	$71.71	$65.78	$68.31	1,242,900
Aug 6, 2007 – Aug 10, 2007	$68.20	$74.74	$64.03	$69.91	3,033,000
Aug 13, 2007 – Aug 17, 2007	$71.08	$71.46	$59.38	$63.71	1,570,600
Aug 20, 2007 – Aug 24, 2007	$62.81	$65.10	$61.58	$64.26	1,337,800
Aug 27, 2007 – Aug 31, 2007	$62.71	$66.73	$62.66	$66.05	829,900
Sep 3, 2007 – Sep 7, 2007	$65.78	$66.89	$63.25	$64.50	724,100
Sep 10, 2007 – Sep 14, 2007	$64.65	$66.35	$62.87	$64.65	809,500
Sep 17, 2007 – Sep 21, 2007	$64.08	$70.81	$63.10	$70.71	1,125,200
Sep 24, 2007 – Sep 28, 2007	$70.71	$73.00	$70.18	$72.62	732,600
Oct 1, 2007 – Oct 5, 2007	$73.04	$77.00	$72.01	$76.71	724,600
Oct 8, 2007 – Oct 12, 2007	$76.48	$78.76	$72.78	$77.60	883,500
Oct 15, 2007 – Oct 19, 2007	$77.96	$78.77	$73.61	$73.99	502,000
Oct 22, 2007 – Oct 26, 2007	$73.33	$80.67	$68.67	$80.13	717,100
Oct 29, 2007 – Nov 2, 2007	$80.23	$83.28	$58.35	$68.91	4,578,000
Nov 5, 2007 – Nov 9, 2007	$67.31	$67.55	$62.59	$64.93	1,775,900
Nov 12, 2007 – Nov 16, 2007	$65.31	$69.58	$64.18	$68.02	1,412,800
Nov 19, 2007 – Nov 23, 2007	$67.02	$70.93	$65.06	$69.59	750,900
Nov 26, 2007 – Nov 30, 2007	$70.00	$75.96	$69.38	$73.27	1,176,100
Dec 3, 2007 – Dec 7, 2007	$73.73	$76.69	$71.66	$75.13	820,500
Dec 10, 2007 – Dec 14, 2007	$75.41	$76.89	$70.05	$73.66	1,178,600
Dec 17, 2007 – Dec 21, 2007	$72.96	$81.89	$72.10	$81.89	1,169,700
Dec 24, 2007 – Dec 28, 2007	$81.44	$84.00	$80.35	$81.75	538,900
Dec 31, 2007 – Jan 4, 2008	$81.20	$83.19	$75.29	$75.48	732,700
Jan 7, 2008 – Jan 11, 2008	$72.69	$74.21	$67.64	$69.03	1,132,000
Jan 14, 2008 – Jan 18, 2008	$69.62	$69.96	$62.82	$65.10	1,024,200
Jan 21, 2008 – Jan 25, 2008	$61.83	$69.99	$61.35	$67.50	879,600
Jan 28, 2008 – Feb 1, 2008	$67.49	$73.68	$66.81	$71.47	868,900
Feb 4, 2008 – Feb 8, 2008	$71.42	$71.42	$63.27	$65.43	959,400
Feb 11, 2008 – Feb 15, 2008	$65.32	$67.59	$63.12	$63.56	713,600
Feb 18, 2008 – Feb 22, 2008	$64.79	$65.18	$52.27	$53.53	3,336,200
Feb 25, 2008 – Feb 29, 2008	$53.53	$54.45	$48.26	$53.06	3,228,200
Mar 3, 2008 – Mar 7, 2008	$52.50	$56.20	$52.43	$54.93	2,390,800
Mar 10, 2008 – Mar 14, 2008	$55.24	$56.88	$53.16	$54.14	1,264,300
Mar 17, 2008 – Mar 20, 2008	$52.25	$62.20	$52.25	$58.94	1,333,900
Mar 24, 2008 – Mar 28, 2008	$59.29	$61.58	$37.59	$41.58	10,123,800
Mar 31, 2008 – Apr 4, 2008	$40.88	$47.24	$40.64	$46.07	3,197,200
Apr 7, 2008 – Apr 11, 2008	$46.10	$47.38	$44.35	$44.83	1,697,900
Apr 14, 2008 – Apr 18, 2008	$44.64	$45.01	$42.35	$43.98	1,229,800
Apr 21, 2008 – Apr 25, 2008	$43.46	$44.00	$41.70	$42.01	1,237,300
Apr 28, 2008 – May 2, 2008	$40.26	$45.94	$40.18	$45.33	1,517,400
May 5, 2008 – May 9, 2008	$45.48	$47.85	$40.66	$47.36	2,709,700
May 12, 2008 – May 16, 2008	$47.34	$49.00	$46.53	$47.66	1,603,400
May 19, 2008 – May 23, 2008	$47.62	$49.86	$47.01	$48.66	1,185,000
May 26, 2008 – May 30, 2008	$48.61	$54.01	$48.01	$53.59	1,495,000
Jun 2, 2008 – Jun 6, 2008	$53.53	$53.64	$51.48	$51.50	1,311,800
Jun 9, 2008 – Jun 13, 2008	$51.58	$51.58	$48.80	$50.29	943,200
Jun 16, 2008 – Jun 20, 2008	$50.08	$51.59	$47.01	$47.71	995,000
Jun 23, 2008 – Jun 27, 2008	$48.15	$48.15	$43.43	$44.45	1,219,100
Jun 30, 2008 – Jul 3, 2008	$44.55	$48.31	$43.99	$45.40	1,016,600
Jul 7, 2008 – Jul 11, 2008	$45.50	$50.57	$44.31	$49.09	1,347,600
Jul 14, 2008 – Jul 18, 2008	$49.69	$57.18	$47.00	$54.87	1,941,000
Jul 21, 2008 – Jul 25, 2008	$55.37	$56.60	$53.11	$54.05	1,464,700
Jul 28, 2008 – Aug 1, 2008	$53.72	$55.31	$51.10	$53.90	1,306,500
Aug 4, 2008 – Aug 8, 2008	$53.03	$60.58	$49.50	$60.32	3,053,200
Aug 11, 2008 – Aug 15, 2008	$60.43	$64.41	$59.87	$63.25	1,508,300
Aug 18, 2008 – Aug 22, 2008	$63.37	$64.50	$59.50	$60.42	1,152,100
Aug 25, 2008 – Aug 29, 2008	$60.22	$64.73	$59.00	$64.48	1,762,900
Sep 1, 2008 – Sep 5, 2008	$64.97	$66.45	$61.99	$62.88	1,002,900
Sep 8, 2008 – Sep 12, 2008	$64.82	$66.05	$58.14	$58.66	1,706,300
Sep 15, 2008 – Sep 19, 2008	$58.01	$65.08	$55.40	$60.50	2,118,400
Sep 22, 2008 – Sep 26, 2008	$59.53	$60.44	$54.47	$56.22	1,114,800
Sep 29, 2008 – Oct 3, 2008	$55.23	$57.56	$50.12	$50.59	1,147,000
Oct 6, 2008 – Oct 10, 2008	$49.63	$52.64	$45.57	$52.05	1,660,500
Oct 13, 2008 – Oct 17, 2008	$54.06	$54.06	$41.03	$46.75	1,628,400
Oct 20, 2008 – Oct 24, 2008	$47.69	$49.69	$43.85	$45.15	1,021,600
Oct 27, 2008 – Oct 31, 2008	$44.71	$55.79	$41.65	$54.37	1,638,900
Nov 3, 2008 – Nov 7, 2008	$54.12	$56.87	$51.76	$53.50	1,520,400
Nov 10, 2008 – Nov 14, 2008	$54.50	$54.95	$46.05	$48.51	1,138,100
Nov 17, 2008 – Nov 21, 2008	$48.23	$51.81	$45.07	$48.94	1,874,200
Nov 24, 2008 – Nov 28, 2008	$49.59	$52.81	$48.04	$52.10	1,058,700
Dec 1, 2008 – Dec 5, 2008	$50.86	$51.78	$46.93	$50.55	1,229,800
Dec 8, 2008 – Dec 12, 2008	$51.65	$58.39	$49.73	$58.27	2,283,900
Dec 15, 2008 – Dec 19, 2008	$58.27	$61.01	$55.66	$59.90	1,996,600
Dec 22, 2008 – Dec 26, 2008	$61.01	$61.01	$54.75	$55.40	1,191,300
Dec 29, 2008 – Jan 2, 2009	$55.53	$58.36	$54.87	$57.60	1,148,300
Jan 5, 2009 – Jan 9, 2009	$57.84	$60.07	$54.51	$54.94	1,519,300
Jan 12, 2009 – Jan 16, 2009	$54.72	$54.86	$50.91	$53.35	1,784,200
Jan 19, 2009 – Jan 23, 2009	$52.98	$54.30	$49.66	$51.13	1,378,800
Jan 26, 2009 – Jan 30, 2009	$51.13	$53.08	$49.79	$49.98	1,161,000
Feb 2, 2009 – Feb 6, 2009	$49.99	$50.41	$48.01	$48.72	1,547,900
Feb 9, 2009 – Feb 13, 2009	$48.42	$50.09	$46.45	$47.55	1,115,200
Feb 16, 2009 – Feb 20, 2009	$46.55	$47.42	$42.68	$44.44	1,525,200
Feb 23, 2009 – Feb 27, 2009	$44.58	$46.69	$38.67	$41.27	4,335,800
Mar 2, 2009 – Mar 6, 2009	$40.59	$41.29	$39.90	$40.75	1,994,800
Mar 9, 2009 – Mar 13, 2009	$40.56	$41.73	$39.56	$41.00	1,528,400
Mar 16, 2009 – Mar 20, 2009	$41.16	$41.56	$38.44	$40.84	1,788,300
Mar 23, 2009 – Mar 27, 2009	$41.44	$44.30	$40.81	$42.03	1,188,600
Mar 30, 2009 – Apr 3, 2009	$42.00	$43.25	$39.11	$41.62	1,517,100
Apr 6, 2009 – Apr 9, 2009	$41.02	$41.81	$39.54	$41.40	916,300
Apr 13, 2009 – Apr 17, 2009	$41.16	$41.25	$36.23	$37.97	2,267,500
Apr 20, 2009 – Apr 24, 2009	$38.85	$42.74	$36.83	$41.80	2,718,400
Apr 27, 2009 – May 1, 2009	$41.30	$49.99	$40.76	$48.02	2,163,800
May 4, 2009 – May 8, 2009	$48.00	$48.00	$43.06	$44.29	1,622,700
May 11, 2009 – May 15, 2009	$43.77	$44.74	$41.69	$44.25	1,139,600
May 18, 2009 – May 22, 2009	$44.56	$46.54	$43.92	$44.91	1,039,900
May 25, 2009 – May 29, 2009	$44.62	$47.48	$44.60	$45.83	775,800
Jun 1, 2009 – Jun 5, 2009	$46.52	$48.40	$45.19	$47.99	984,900
Jun 8, 2009 – Jun 12, 2009	$48.25	$50.44	$47.00	$50.26	1,407,600
Jun 15, 2009 – Jun 19, 2009	$50.03	$50.66	$48.49	$50.00	1,087,100
Jun 22, 2009 – Jun 26, 2009	$49.52	$50.39	$46.30	$47.01	1,700,800
Jun 29, 2009 – Jul 2, 2009	$47.00	$47.83	$45.99	$46.41	1,090,300
Jul 6, 2009 – Jul 10, 2009	$46.41	$46.64	$42.11	$42.28	1,104,400
Jul 13, 2009 – Jul 17, 2009	$42.28	$44.16	$41.15	$43.55	2,198,800
Jul 20, 2009 – Jul 24, 2009	$43.84	$44.93	$42.80	$43.88	1,249,200
Jul 27, 2009 – Jul 31, 2009	$43.70	$44.85	$43.00	$44.35	1,561,900
Aug 3, 2009 – Aug 7, 2009	$11.44	$15.60	$11.30	$13.91	62,918,700
Aug 10, 2009 – Aug 14, 2009	$14.00	$14.07	$11.73	$13.15	14,774,600
Aug 17, 2009 – Aug 21, 2009	$12.87	$21.20	$12.62	$19.00	52,514,600
Aug 24, 2009 – Aug 28, 2009	$19.43	$19.78	$18.55	$18.93	7,350,800
Aug 31, 2009 – Sep 4, 2009	$18.93	$19.03	$17.60	$18.10	5,086,100
Sep 7, 2009 – Sep 11, 2009	$18.27	$19.44	$17.90	$19.37	2,910,700
Sep 14, 2009 – Sep 18, 2009	$19.31	$23.35	$19.15	$22.55	9,867,200
Sep 21, 2009 – Sep 25, 2009	$22.60	$24.50	$21.90	$24.00	5,103,900
Sep 28, 2009 – Oct 2, 2009	$23.92	$26.60	$23.51	$26.26	4,971,200
Oct 5, 2009 – Oct 9, 2009	$26.39	$27.25	$24.62	$26.66	4,765,900
Oct 12, 2009 – Oct 16, 2009	$26.94	$27.03	$23.39	$23.88	4,411,500
Oct 19, 2009 – Oct 23, 2009	$23.87	$24.74	$22.50	$23.45	3,915,500
Oct 26, 2009 – Oct 30, 2009	$23.34	$24.22	$22.76	$23.20	2,302,000
Nov 2, 2009 – Nov 6, 2009	$23.15	$27.12	$22.04	$25.50	3,641,500
Nov 9, 2009 – Nov 13, 2009	$25.50	$26.00	$23.55	$23.88	2,110,200
Nov 16, 2009 – Nov 20, 2009	$23.88	$24.68	$22.84	$23.15	1,594,500
Nov 23, 2009 – Nov 27, 2009	$23.34	$24.25	$22.50	$22.87	774,800
Nov 30, 2009 – Dec 4, 2009	$23.00	$23.04	$22.30	$23.01	1,613,600
Dec 7, 2009 – Dec 11, 2009	$23.08	$24.78	$22.81	$23.80	1,422,700
Dec 14, 2009 – Dec 18, 2009	$23.93	$24.18	$21.03	$21.83	3,138,900
Dec 21, 2009 – Dec 24, 2009	$21.95	$22.96	$21.60	$22.70	855,100
Dec 28, 2009 – Dec 31, 2009	$22.83	$23.35	$22.54	$23.04	973,200
Jan 4, 2010 – Jan 8, 2010	$23.17	$24.35	$23.13	$23.69	1,559,900
Jan 11, 2010 – Jan 15, 2010	$23.85	$25.81	$23.49	$25.00	1,075,900
Jan 18, 2010 – Jan 22, 2010	$25.00	$26.00	$24.72	$24.89	625,400
Jan 25, 2010 – Jan 29, 2010	$25.17	$25.27	$23.73	$23.84	664,000
Feb 1, 2010 – Feb 5, 2010	$23.84	$24.56	$22.28	$22.79	788,800
Feb 8, 2010 – Feb 12, 2010	$22.72	$23.32	$22.41	$23.23	578,100
Feb 15, 2010 – Feb 19, 2010	$23.30	$24.84	$22.99	$24.37	716,700
Feb 22, 2010 – Feb 26, 2010	$24.47	$25.25	$22.09	$23.68	3,002,100
Mar 1, 2010 – Mar 5, 2010	$23.72	$24.20	$22.85	$23.31	1,331,600
Mar 8, 2010 – Mar 12, 2010	$23.18	$23.82	$22.21	$22.70	1,534,200
Mar 15, 2010 – Mar 19, 2010	$22.69	$22.75	$21.05	$21.50	1,747,800
Mar 22, 2010 – Mar 26, 2010	$21.50	$21.98	$19.44	$20.12	2,295,900
Mar 29, 2010 – Apr 1, 2010	$20.25	$20.74	$19.80	$20.17	1,133,700
Apr 5, 2010 – Apr 9, 2010	$20.15	$22.46	$20.03	$22.09	2,213,000
Apr 12, 2010 – Apr 16, 2010	$22.16	$22.92	$21.95	$22.32	933,400
Apr 19, 2010 – Apr 23, 2010	$22.16	$22.43	$21.44	$22.20	743,100
Apr 26, 2010 – Apr 30, 2010	$22.22	$24.79	$21.75	$23.43	2,178,200
May 3, 2010 – May 7, 2010	$23.56	$23.71	$20.81	$21.46	2,020,200
May 10, 2010 – May 14, 2010	$22.12	$22.92	$21.59	$22.30	911,900
May 17, 2010 – May 21, 2010	$22.35	$22.74	$21.45	$22.30	1,473,000
May 24, 2010 – May 28, 2010	$22.35	$23.70	$21.63	$23.42	1,577,100
May 31, 2010 – Jun 4, 2010	$23.40	$23.40	$21.63	$21.67	820,300
Jun 7, 2010 – Jun 11, 2010	$21.64	$21.80	$20.74	$21.22	854,800
Jun 14, 2010 – Jun 18, 2010	$21.38	$22.25	$21.20	$22.16	1,111,200
Jun 21, 2010 – Jun 25, 2010	$22.36	$22.43	$20.22	$21.23	1,492,000
Jun 28, 2010 – Jul 2, 2010	$21.12	$21.33	$18.59	$18.87	825,000
Jul 5, 2010 – Jul 9, 2010	$19.07	$19.94	$17.30	$19.93	1,190,600
Jul 12, 2010 – Jul 16, 2010	$19.92	$20.34	$18.96	$20.07	802,100
Jul 19, 2010 – Jul 23, 2010	$20.05	$21.69	$19.50	$21.62	902,100
Jul 26, 2010 – Jul 30, 2010	$21.74	$22.68	$20.44	$20.53	835,600
Aug 2, 2010 – Aug 6, 2010	$20.76	$20.77	$19.83	$20.05	663,700
Aug 9, 2010 – Aug 13, 2010	$20.19	$20.50	$18.80	$18.87	490,800
Aug 16, 2010 – Aug 20, 2010	$18.76	$20.97	$18.76	$19.70	573,700
Aug 23, 2010 – Aug 27, 2010	$19.77	$19.88	$18.31	$19.19	475,600
Aug 30, 2010 – Sep 3, 2010	$19.10	$21.51	$18.32	$21.50	819,100
Sep 6, 2010 – Sep 10, 2010	$21.39	$21.81	$20.61	$21.47	328,800
Sep 13, 2010 – Sep 17, 2010	$21.65	$22.02	$20.71	$21.25	547,200
Sep 20, 2010 – Sep 24, 2010	$21.28	$22.30	$21.16	$22.21	538,800
Sep 27, 2010 – Oct 1, 2010	$22.21	$22.55	$21.83	$22.53	572,400
Oct 4, 2010 – Oct 8, 2010	$20.76	$20.76	$18.69	$19.66	1,962,000
Oct 11, 2010 – Oct 15, 2010	$19.48	$20.22	$19.30	$19.84	678,500
Oct 18, 2010 – Oct 22, 2010	$19.92	$20.50	$19.50	$20.13	311,000
Oct 25, 2010 – Oct 29, 2010	$20.29	$20.70	$19.80	$19.91	352,600
Nov 1, 2010 – Nov 5, 2010	$20.05	$23.27	$19.57	$22.95	819,400
Nov 8, 2010 – Nov 12, 2010	$22.71	$23.01	$21.47	$21.72	612,400
Nov 15, 2010 – Nov 19, 2010	$21.80	$22.54	$21.47	$22.30	613,800
Nov 22, 2010 – Nov 26, 2010	$22.17	$23.20	$21.98	$23.00	271,300
Nov 29, 2010 – Dec 3, 2010	$22.80	$23.97	$22.15	$23.97	844,400
Dec 6, 2010 – Dec 10, 2010	$23.88	$26.52	$23.74	$26.51	857,800
Dec 13, 2010 – Dec 17, 2010	$26.50	$26.73	$25.91	$26.29	715,800
Dec 20, 2010 – Dec 23, 2010	$26.41	$26.78	$26.13	$26.30	424,400
Dec 27, 2010 – Dec 31, 2010	$26.14	$26.80	$25.97	$26.45	255,700
Jan 3, 2011 – Jan 7, 2011	$26.73	$27.25	$25.81	$26.65	371,300
Jan 10, 2011 – Jan 14, 2011	$26.44	$27.71	$26.12	$26.70	313,300
Jan 17, 2011 – Jan 21, 2011	$26.54	$26.70	$25.24	$25.92	407,500
Jan 24, 2011 – Jan 28, 2011	$25.95	$26.89	$25.60	$25.62	308,100
Jan 31, 2011 – Feb 4, 2011	$25.71	$27.40	$25.19	$25.96	313,800
Feb 7, 2011 – Feb 11, 2011	$26.00	$26.81	$25.64	$26.81	496,800
Feb 14, 2011 – Feb 18, 2011	$26.75	$29.85	$26.65	$29.67	701,900
Feb 21, 2011 – Feb 25, 2011	$28.07	$29.68	$28.00	$28.83	893,200
Feb 28, 2011 – Mar 4, 2011	$28.87	$29.05	$26.94	$27.35	577,600
Mar 7, 2011 – Mar 11, 2011	$27.28	$27.93	$25.75	$26.01	509,500
Mar 14, 2011 – Mar 18, 2011	$25.76	$26.40	$24.89	$25.08	407,300
Mar 21, 2011 – Mar 25, 2011	$25.39	$26.64	$24.00	$26.13	207,200
Mar 28, 2011 – Apr 1, 2011	$26.21	$28.54	$25.30	$27.76	391,200
Apr 4, 2011 – Apr 8, 2011	$27.80	$28.64	$27.30	$27.37	300,700
Apr 11, 2011 – Apr 15, 2011	$27.31	$27.95	$26.45	$27.88	292,500
Apr 18, 2011 – Apr 21, 2011	$27.44	$28.83	$27.40	$28.28	283,400
Apr 25, 2011 – Apr 29, 2011	$28.13	$28.88	$26.85	$28.80	824,900
May 2, 2011 – May 6, 2011	$28.88	$29.56	$27.62	$28.01	388,100
May 9, 2011 – May 13, 2011	$27.90	$30.15	$27.82	$28.94	328,000
May 16, 2011 – May 20, 2011	$28.65	$29.39	$27.44	$29.21	365,500
May 23, 2011 – May 27, 2011	$28.57	$29.97	$26.83	$29.83	606,200
May 30, 2011 – Jun 3, 2011	$30.17	$30.35	$28.77	$28.79	448,600
Jun 6, 2011 – Jun 10, 2011	$28.74	$29.87	$28.40	$28.84	364,100
Jun 13, 2011 – Jun 17, 2011	$28.98	$31.05	$28.59	$30.66	535,200
Jun 20, 2011 – Jun 24, 2011	$30.37	$31.63	$29.33	$29.39	1,011,000
Jun 27, 2011 – Jul 1, 2011	$29.49	$30.71	$28.98	$30.50	460,800
Jul 4, 2011 – Jul 8, 2011	$30.55	$31.32	$30.04	$30.64	302,600
Jul 11, 2011 – Jul 15, 2011	$29.71	$30.33	$29.23	$29.60	522,900
Jul 18, 2011 – Jul 22, 2011	$29.44	$31.29	$29.21	$31.19	345,900
Jul 25, 2011 – Jul 29, 2011	$30.82	$34.50	$30.12	$32.37	1,004,600
Aug 1, 2011 – Aug 5, 2011	$32.89	$33.10	$30.87	$32.16	1,534,000
Aug 8, 2011 – Aug 12, 2011	$31.21	$32.16	$27.39	$28.53	1,307,600
Aug 15, 2011 – Aug 19, 2011	$28.78	$30.04	$27.19	$27.81	699,000
Aug 22, 2011 – Aug 26, 2011	$28.59	$31.18	$27.30	$30.29	832,500
Aug 29, 2011 – Sep 2, 2011	$30.58	$32.70	$29.35	$30.26	715,100
Sep 5, 2011 – Sep 9, 2011	$29.25	$30.81	$29.25	$30.01	663,600
Sep 12, 2011 – Sep 16, 2011	$29.51	$31.87	$28.98	$30.68	936,500
Sep 19, 2011 – Sep 23, 2011	$30.12	$31.53	$28.73	$29.48	597,400
Sep 26, 2011 – Sep 30, 2011	$29.74	$31.69	$29.37	$31.13	503,500
Oct 3, 2011 – Oct 7, 2011	$30.86	$32.39	$29.66	$31.42	836,300
Oct 10, 2011 – Oct 14, 2011	$32.02	$35.17	$31.88	$34.62	634,400
Oct 17, 2011 – Oct 21, 2011	$34.40	$35.50	$33.00	$34.15	630,200
Oct 24, 2011 – Oct 28, 2011	$34.29	$38.50	$33.41	$36.30	1,104,100
Oct 31, 2011 – Nov 4, 2011	$35.65	$37.65	$34.01	$37.19	842,800
Nov 7, 2011 – Nov 11, 2011	$37.22	$37.59	$35.23	$36.30	529,200
Nov 14, 2011 – Nov 18, 2011	$36.23	$36.42	$33.49	$33.79	722,100
Nov 21, 2011 – Nov 25, 2011	$33.16	$34.11	$31.56	$32.22	524,700
Nov 28, 2011 – Dec 2, 2011	$33.26	$35.99	$32.27	$35.35	898,100
Dec 5, 2011 – Dec 9, 2011	$35.95	$35.99	$32.56	$34.09	715,400
Dec 12, 2011 – Dec 16, 2011	$33.72	$38.74	$33.40	$37.69	1,327,600
Dec 19, 2011 – Dec 23, 2011	$37.96	$39.75	$37.43	$38.95	654,200
Dec 26, 2011 – Dec 30, 2011	$38.77	$39.95	$37.21	$38.74	381,100
Jan 2, 2012 – Jan 6, 2012	$39.62	$39.70	$37.84	$38.28	1,038,800
Jan 9, 2012 – Jan 13, 2012	$38.29	$38.59	$36.88	$37.14	606,500
Jan 16, 2012 – Jan 20, 2012	$37.52	$38.49	$36.53	$36.75	397,700
Jan 23, 2012 – Jan 27, 2012	$36.75	$39.06	$36.73	$38.85	606,600
Jan 30, 2012 – Feb 3, 2012	$38.67	$40.84	$37.23	$40.35	764,100
Feb 6, 2012 – Feb 10, 2012	$40.10	$40.10	$37.11	$37.18	466,000
Feb 13, 2012 – Feb 17, 2012	$37.51	$38.31	$37.13	$38.07	494,700
Feb 20, 2012 – Feb 24, 2012	$38.07	$39.55	$36.00	$38.80	816,400
Feb 27, 2012 – Mar 2, 2012	$38.51	$39.16	$36.85	$37.09	871,800
Mar 5, 2012 – Mar 9, 2012	$36.52	$38.28	$35.80	$37.89	758,100
Mar 12, 2012 – Mar 16, 2012	$37.85	$38.01	$36.53	$37.83	612,200
Mar 19, 2012 – Mar 23, 2012	$37.70	$38.22	$36.54	$37.06	299,800
Mar 26, 2012 – Mar 30, 2012	$37.41	$38.64	$37.23	$37.56	460,400
Apr 2, 2012 – Apr 5, 2012	$37.33	$38.68	$37.10	$37.62	605,800
Apr 9, 2012 – Apr 13, 2012	$36.95	$37.58	$36.55	$36.76	609,700
Apr 16, 2012 – Apr 20, 2012	$36.78	$39.15	$36.77	$39.07	391,900
Apr 23, 2012 – Apr 27, 2012	$38.56	$40.00	$34.72	$35.50	2,231,500
Apr 30, 2012 – May 4, 2012	$35.40	$35.68	$33.08	$33.21	1,190,600
May 7, 2012 – May 11, 2012	$33.05	$34.40	$32.73	$34.22	669,200
May 14, 2012 – May 18, 2012	$33.78	$33.91	$31.74	$31.83	547,900
May 21, 2012 – May 25, 2012	$31.79	$32.53	$31.04	$31.47	371,700
May 28, 2012 – Jun 1, 2012	$31.68	$31.78	$29.91	$29.96	436,200
Jun 4, 2012 – Jun 8, 2012	$30.00	$30.56	$29.38	$29.83	602,900
Jun 11, 2012 – Jun 15, 2012	$30.03	$30.41	$29.42	$29.72	822,400
Jun 18, 2012 – Jun 22, 2012	$29.50	$29.90	$28.95	$29.81	646,000
Jun 25, 2012 – Jun 29, 2012	$29.34	$32.06	$28.49	$31.65	623,500
Jul 2, 2012 – Jul 6, 2012	$31.76	$33.16	$31.40	$31.61	428,400
Jul 9, 2012 – Jul 13, 2012	$31.30	$33.99	$30.96	$32.72	617,300
Jul 16, 2012 – Jul 20, 2012	$32.55	$33.07	$31.89	$31.89	364,300
Jul 23, 2012 – Jul 27, 2012	$31.36	$34.81	$28.90	$34.56	893,500
Jul 30, 2012 – Aug 3, 2012	$34.45	$35.07	$33.09	$33.20	489,900
Aug 6, 2012 – Aug 10, 2012	$33.45	$34.28	$33.20	$33.53	385,600
Aug 13, 2012 – Aug 17, 2012	$33.47	$33.99	$32.58	$33.29	309,800
Aug 20, 2012 – Aug 24, 2012	$33.31	$33.68	$32.06	$33.06	482,300
Aug 27, 2012 – Aug 31, 2012	$33.12	$33.30	$31.74	$32.27	338,700
Sep 3, 2012 – Sep 7, 2012	$32.41	$34.11	$31.72	$33.96	357,000
Sep 10, 2012 – Sep 14, 2012	$33.95	$36.27	$33.62	$35.92	506,800
Sep 17, 2012 – Sep 21, 2012	$35.77	$36.36	$35.25	$36.06	368,700
Sep 24, 2012 – Sep 28, 2012	$35.93	$36.53	$34.79	$34.82	383,400
Oct 1, 2012 – Oct 5, 2012	$35.13	$36.16	$34.29	$35.07	398,000
Oct 8, 2012 – Oct 12, 2012	$34.91	$35.37	$33.47	$33.58	184,800
Oct 15, 2012 – Oct 19, 2012	$33.58	$34.36	$32.22	$32.96	301,900
Oct 22, 2012 – Oct 26, 2012	$32.84	$33.03	$31.17	$31.75	311,400
Oct 29, 2012 – Nov 2, 2012	$31.39	$31.64	$28.51	$30.07	1,238,400
Nov 5, 2012 – Nov 9, 2012	$30.11	$32.08	$29.90	$31.74	642,600
Nov 12, 2012 – Nov 16, 2012	$31.95	$32.53	$29.08	$31.66	566,500
Nov 19, 2012 – Nov 23, 2012	$31.96	$32.29	$31.07	$31.70	366,300
Nov 26, 2012 – Nov 30, 2012	$31.71	$33.09	$31.13	$32.94	385,500
Dec 3, 2012 – Dec 7, 2012	$32.94	$34.02	$32.41	$33.70	406,500
Dec 10, 2012 – Dec 14, 2012	$33.67	$34.63	$32.86	$33.08	439,400
Dec 17, 2012 – Dec 21, 2012	$33.04	$34.68	$33.04	$33.47	519,300
Dec 24, 2012 – Dec 28, 2012	$33.40	$33.85	$32.02	$32.70	179,200
Dec 31, 2012 – Jan 4, 2013	$32.83	$34.51	$32.32	$33.37	496,900
Jan 7, 2013 – Jan 11, 2013	$33.11	$33.41	$31.87	$33.24	411,700
Jan 14, 2013 – Jan 18, 2013	$33.14	$33.15	$31.80	$32.46	335,000
Jan 21, 2013 – Jan 25, 2013	$31.55	$33.28	$31.55	$33.26	359,100
Jan 28, 2013 – Feb 1, 2013	$33.25	$34.69	$32.97	$33.98	498,400
Feb 4, 2013 – Feb 8, 2013	$33.59	$33.96	$32.69	$33.69	374,800
Feb 11, 2013 – Feb 15, 2013	$33.68	$35.18	$33.63	$34.74	225,700
Feb 18, 2013 – Feb 22, 2013	$34.78	$38.44	$34.70	$38.18	582,700
Feb 25, 2013 – Mar 1, 2013	$38.23	$39.75	$37.20	$38.55	775,200
Mar 4, 2013 – Mar 8, 2013	$36.87	$38.61	$36.44	$38.43	1,177,900
Mar 11, 2013 – Mar 15, 2013	$38.24	$39.15	$37.57	$38.78	403,700
Mar 18, 2013 – Mar 22, 2013	$38.42	$39.56	$38.22	$39.44	303,100
Mar 25, 2013 – Mar 28, 2013	$39.45	$41.01	$39.19	$40.32	436,300
Apr 1, 2013 – Apr 5, 2013	$40.35	$41.20	$39.41	$39.83	509,000
Apr 8, 2013 – Apr 12, 2013	$40.00	$42.02	$39.26	$40.28	426,500
Apr 15, 2013 – Apr 19, 2013	$40.13	$41.77	$38.53	$41.31	830,600
Apr 22, 2013 – Apr 26, 2013	$41.00	$43.47	$39.07	$41.56	570,700
Apr 29, 2013 – May 3, 2013	$41.80	$41.94	$40.42	$41.35	831,100
May 6, 2013 – May 10, 2013	$41.25	$42.12	$40.87	$42.01	356,600
May 13, 2013 – May 17, 2013	$41.83	$44.00	$41.70	$43.81	648,700
May 20, 2013 – May 24, 2013	$43.75	$44.56	$42.67	$43.44	302,600
May 27, 2013 – May 31, 2013	$43.84	$45.36	$43.61	$44.71	418,600
Jun 3, 2013 – Jun 7, 2013	$44.65	$46.12	$44.05	$44.48	443,400
Jun 10, 2013 – Jun 14, 2013	$44.66	$44.66	$43.05	$44.08	408,300
Jun 17, 2013 – Jun 21, 2013	$44.48	$44.90	$43.15	$44.43	729,200
Jun 24, 2013 – Jun 28, 2013	$44.25	$46.48	$43.85	$46.24	1,822,700
Jul 1, 2013 – Jul 5, 2013	$46.15	$46.20	$44.20	$45.25	634,300
Jul 8, 2013 – Jul 12, 2013	$45.49	$47.14	$45.06	$46.47	523,400
Jul 15, 2013 – Jul 19, 2013	$46.37	$47.40	$45.89	$46.95	327,100
Jul 22, 2013 – Jul 26, 2013	$46.83	$47.98	$46.12	$47.92	470,900
Jul 29, 2013 – Aug 2, 2013	$47.70	$59.39	$46.47	$53.00	741,800
Aug 5, 2013 – Aug 9, 2013	$52.27	$52.99	$50.50	$51.29	337,400
Aug 12, 2013 – Aug 16, 2013	$51.22	$52.69	$48.74	$50.02	305,400
Aug 19, 2013 – Aug 23, 2013	$49.83	$50.99	$49.57	$50.70	331,400
Aug 26, 2013 – Aug 30, 2013	$50.65	$50.97	$47.42	$47.60	291,400
Sep 2, 2013 – Sep 6, 2013	$48.08	$49.21	$47.25	$47.98	250,700
Sep 9, 2013 – Sep 13, 2013	$47.99	$50.66	$47.99	$50.15	438,500
Sep 16, 2013 – Sep 20, 2013	$50.63	$53.03	$50.23	$51.67	459,500
Sep 23, 2013 – Sep 27, 2013	$51.87	$53.34	$51.26	$52.98	502,900
Sep 30, 2013 – Oct 4, 2013	$52.35	$53.30	$51.41	$53.09	649,600
Oct 7, 2013 – Oct 11, 2013	$52.89	$55.99	$52.61	$55.81	755,400
Oct 14, 2013 – Oct 18, 2013	$55.66	$59.10	$54.57	$58.44	522,300
Oct 21, 2013 – Oct 25, 2013	$58.66	$59.41	$57.56	$58.00	449,600
Oct 28, 2013 – Nov 1, 2013	$58.11	$59.25	$56.45	$57.35	370,600
Nov 4, 2013 – Nov 8, 2013	$57.50	$61.01	$55.97	$58.22	1,141,100
Nov 11, 2013 – Nov 15, 2013	$57.87	$59.89	$56.90	$58.65	446,300
Nov 18, 2013 – Nov 22, 2013	$58.99	$59.57	$55.19	$55.69	1,010,300
Nov 25, 2013 – Nov 29, 2013	$55.90	$59.73	$55.39	$59.44	654,900
Dec 2, 2013 – Dec 6, 2013	$59.30	$61.23	$59.30	$60.44	905,000
Dec 9, 2013 – Dec 13, 2013	$60.32	$61.59	$59.62	$60.50	838,000
Dec 16, 2013 – Dec 20, 2013	$60.80	$64.03	$60.28	$63.84	715,400
Dec 23, 2013 – Dec 27, 2013	$64.31	$65.28	$61.80	$62.60	505,600
Dec 30, 2013 – Jan 3, 2014	$62.72	$64.42	$59.64	$61.20	492,800
Jan 6, 2014 – Jan 10, 2014	$61.41	$62.13	$60.00	$61.41	521,600
Jan 13, 2014 – Jan 17, 2014	$61.04	$62.62	$59.27	$62.17	511,400
Jan 20, 2014 – Jan 24, 2014	$62.46	$70.08	$62.12	$66.08	1,664,900
Jan 27, 2014 – Jan 31, 2014	$66.48	$67.49	$63.94	$66.24	1,692,200
Feb 3, 2014 – Feb 7, 2014	$66.09	$66.77	$63.12	$65.15	646,200
Feb 10, 2014 – Feb 14, 2014	$65.26	$68.68	$63.48	$67.50	698,500
Feb 17, 2014 – Feb 21, 2014	$67.39	$69.03	$65.46	$66.06	743,500
Feb 24, 2014 – Feb 28, 2014	$65.96	$70.41	$65.22	$66.17	1,192,000
Mar 3, 2014 – Mar 7, 2014	$65.52	$67.76	$65.02	$67.57	1,065,800
Mar 10, 2014 – Mar 14, 2014	$67.32	$67.84	$63.59	$65.11	629,400
Mar 17, 2014 – Mar 21, 2014	$65.39	$67.66	$64.71	$65.65	598,800
Mar 24, 2014 – Mar 28, 2014	$65.82	$66.20	$62.08	$62.17	462,100
Mar 31, 2014 – Apr 4, 2014	$62.71	$64.14	$59.86	$60.76	955,200
Apr 7, 2014 – Apr 11, 2014	$60.33	$61.70	$57.26	$57.82	1,074,000
Apr 14, 2014 – Apr 17, 2014	$58.51	$62.36	$57.19	$61.53	927,000
Apr 21, 2014 – Apr 25, 2014	$61.64	$62.95	$57.18	$62.52	843,100
Apr 28, 2014 – May 2, 2014	$62.88	$71.67	$61.50	$67.90	2,060,400
May 5, 2014 – May 9, 2014	$67.57	$69.00	$65.45	$65.76	719,000
May 12, 2014 – May 16, 2014	$66.31	$68.81	$63.73	$65.88	836,100
May 19, 2014 – May 23, 2014	$65.75	$68.09	$65.62	$67.96	588,300
May 26, 2014 – May 30, 2014	$68.63	$68.63	$66.65	$67.88	368,200
Jun 2, 2014 – Jun 6, 2014	$67.88	$68.89	$66.44	$68.69	719,200
Jun 9, 2014 – Jun 13, 2014	$68.45	$69.77	$68.19	$68.97	510,700
Jun 16, 2014 – Jun 20, 2014	$68.85	$70.74	$68.04	$70.45	527,300
Jun 23, 2014 – Jun 27, 2014	$70.54	$71.87	$69.42	$70.05	579,700
Jun 30, 2014 – Jul 3, 2014	$69.97	$72.66	$69.58	$70.51	562,500
Jul 7, 2014 – Jul 11, 2014	$70.44	$70.44	$65.92	$66.30	520,000
Jul 14, 2014 – Jul 18, 2014	$66.96	$66.96	$63.74	$66.09	586,100
Jul 21, 2014 – Jul 25, 2014	$65.90	$66.26	$64.07	$64.65	436,300
Jul 28, 2014 – Aug 1, 2014	$64.72	$67.50	$59.67	$60.45	1,473,200
Aug 4, 2014 – Aug 8, 2014	$60.71	$64.17	$60.19	$63.81	896,900
Aug 11, 2014 – Aug 15, 2014	$64.08	$64.99	$61.91	$63.02	692,800
Aug 18, 2014 – Aug 22, 2014	$63.60	$64.14	$62.44	$63.49	477,300
Aug 25, 2014 – Aug 29, 2014	$63.78	$64.44	$60.00	$60.48	664,100
Sep 1, 2014 – Sep 5, 2014	$60.65	$63.76	$60.02	$63.00	1,606,000
Sep 8, 2014 – Sep 12, 2014	$63.10	$65.28	$62.35	$64.72	1,167,000
Sep 15, 2014 – Sep 19, 2014	$64.83	$65.56	$62.27	$62.50	1,085,200
Sep 22, 2014 – Sep 26, 2014	$62.26	$62.81	$60.01	$61.09	921,700
Sep 29, 2014 – Oct 3, 2014	$60.44	$62.50	$59.54	$61.95	973,200
Oct 6, 2014 – Oct 10, 2014	$62.00	$62.88	$60.21	$61.23	1,070,200
Oct 13, 2014 – Oct 17, 2014	$61.14	$63.02	$60.22	$61.51	1,371,600
Oct 20, 2014 – Oct 24, 2014	$61.27	$64.64	$60.85	$64.38	905,900
Oct 27, 2014 – Oct 31, 2014	$64.26	$70.68	$63.16	$69.61	1,557,300
Nov 3, 2014 – Nov 7, 2014	$69.58	$70.60	$68.38	$69.28	837,700
Nov 10, 2014 – Nov 14, 2014	$69.40	$70.49	$68.74	$69.28	832,400
Nov 17, 2014 – Nov 21, 2014	$69.07	$69.61	$66.46	$68.34	649,200
Nov 24, 2014 – Nov 28, 2014	$68.26	$70.42	$67.94	$69.16	456,500
Dec 1, 2014 – Dec 5, 2014	$68.89	$72.37	$68.19	$71.56	816,700
Dec 8, 2014 – Dec 12, 2014	$71.30	$72.80	$66.02	$66.31	857,300
Dec 15, 2014 – Dec 19, 2014	$66.35	$69.55	$64.39	$69.34	844,200
Dec 22, 2014 – Dec 26, 2014	$69.36	$70.30	$67.51	$69.37	408,700
Dec 29, 2014 – Jan 2, 2015	$69.31	$70.31	$66.37	$67.56	371,800
Jan 5, 2015 – Jan 9, 2015	$67.03	$69.41	$66.43	$69.19	676,100
Jan 12, 2015 – Jan 16, 2015	$68.99	$71.28	$68.12	$70.31	609,700
Jan 19, 2015 – Jan 23, 2015	$70.20	$72.23	$69.07	$71.63	505,500
Jan 26, 2015 – Jan 30, 2015	$71.65	$78.89	$71.01	$75.22	1,347,900
Feb 2, 2015 – Feb 6, 2015	$75.15	$76.59	$73.40	$76.03	928,900
Feb 9, 2015 – Feb 13, 2015	$76.02	$78.04	$75.72	$77.70	730,100
Feb 16, 2015 – Feb 20, 2015	$77.80	$78.15	$76.10	$77.80	352,500
Feb 23, 2015 – Feb 27, 2015	$77.71	$77.71	$62.36	$66.65	3,068,000
Mar 2, 2015 – Mar 6, 2015	$66.65	$67.80	$62.29	$62.54	1,301,600
Mar 9, 2015 – Mar 13, 2015	$62.37	$67.18	$62.37	$66.21	1,402,800
Mar 16, 2015 – Mar 20, 2015	$66.71	$67.81	$66.07	$66.50	1,207,900
Mar 23, 2015 – Mar 27, 2015	$66.62	$67.40	$63.15	$65.15	1,269,500
Mar 30, 2015 – Apr 2, 2015	$65.41	$66.94	$64.90	$66.10	564,800
Apr 6, 2015 – Apr 10, 2015	$65.75	$68.29	$65.75	$67.91	583,500
Apr 13, 2015 – Apr 17, 2015	$68.10	$69.09	$65.42	$66.47	652,500
Apr 20, 2015 – Apr 24, 2015	$66.71	$68.31	$65.87	$68.20	693,700
Apr 27, 2015 – May 1, 2015	$67.88	$69.19	$58.13	$60.71	3,418,500
May 4, 2015 – May 8, 2015	$60.57	$61.47	$59.98	$60.66	1,553,600
May 11, 2015 – May 15, 2015	$60.75	$62.70	$60.05	$62.70	696,900
May 18, 2015 – May 22, 2015	$62.50	$64.57	$62.44	$63.54	814,600
May 25, 2015 – May 29, 2015	$63.17	$64.68	$62.63	$64.30	615,900
Jun 1, 2015 – Jun 5, 2015	$64.62	$64.62	$62.13	$62.90	873,400
Jun 8, 2015 – Jun 12, 2015	$62.91	$67.66	$62.91	$67.63	1,378,200
Jun 15, 2015 – Jun 19, 2015	$66.97	$70.00	$66.27	$68.93	1,094,500
Jun 22, 2015 – Jun 26, 2015	$69.59	$71.92	$68.17	$71.50	1,050,000
Jun 29, 2015 – Jul 2, 2015	$71.29	$71.46	$67.32	$70.52	769,600
Jul 6, 2015 – Jul 10, 2015	$70.06	$71.71	$69.56	$70.76	770,200
Jul 13, 2015 – Jul 17, 2015	$71.09	$71.88	$70.29	$71.26	696,100
Jul 20, 2015 – Jul 24, 2015	$71.45	$71.76	$68.57	$68.95	1,049,900
Jul 27, 2015 – Jul 31, 2015	$69.06	$78.13	$66.76	$76.47	2,405,500
Aug 3, 2015 – Aug 7, 2015	$76.47	$77.14	$73.07	$73.59	1,032,000
Aug 10, 2015 – Aug 14, 2015	$73.95	$75.81	$73.62	$75.50	849,600
Aug 17, 2015 – Aug 21, 2015	$75.22	$76.97	$72.47	$73.02	588,400
Aug 24, 2015 – Aug 28, 2015	$70.02	$74.80	$67.00	$73.36	1,052,300
Aug 31, 2015 – Sep 4, 2015	$72.97	$74.25	$70.71	$72.22	1,055,000
Sep 7, 2015 – Sep 11, 2015	$73.15	$74.47	$72.29	$73.60	590,500
Sep 14, 2015 – Sep 18, 2015	$73.63	$75.05	$68.15	$68.55	1,171,000
Sep 21, 2015 – Sep 25, 2015	$68.93	$69.93	$64.14	$64.16	1,528,100
Sep 28, 2015 – Oct 2, 2015	$64.06	$64.18	$61.37	$63.40	920,300
Oct 5, 2015 – Oct 9, 2015	$63.71	$64.60	$62.17	$64.24	1,064,200
Oct 12, 2015 – Oct 16, 2015	$64.30	$65.03	$62.18	$63.28	656,500
Oct 19, 2015 – Oct 23, 2015	$63.00	$63.61	$43.35	$46.62	2,887,600
Oct 26, 2015 – Oct 30, 2015	$46.29	$48.50	$43.53	$48.30	3,020,500
Nov 2, 2015 – Nov 6, 2015	$48.28	$54.40	$47.63	$54.37	1,580,100
Nov 9, 2015 – Nov 13, 2015	$54.26	$54.26	$51.81	$53.46	1,038,100
Nov 16, 2015 – Nov 20, 2015	$53.37	$56.85	$52.85	$54.16	766,800
Nov 23, 2015 – Nov 27, 2015	$54.20	$57.37	$53.51	$56.60	553,100
Nov 30, 2015 – Dec 4, 2015	$56.83	$58.41	$54.03	$54.32	847,600
Dec 7, 2015 – Dec 11, 2015	$54.15	$54.16	$51.63	$53.00	1,043,300
Dec 14, 2015 – Dec 18, 2015	$53.15	$57.30	$52.39	$56.73	1,387,400
Dec 21, 2015 – Dec 24, 2015	$57.19	$59.06	$56.80	$58.11	673,200
Dec 28, 2015 – Dec 31, 2015	$57.80	$60.41	$57.65	$59.40	579,100
Jan 4, 2016 – Jan 8, 2016	$58.54	$59.01	$54.38	$55.40	1,101,300
Jan 11, 2016 – Jan 15, 2016	$55.43	$57.12	$52.73	$54.93	1,005,100
Jan 18, 2016 – Jan 22, 2016	$55.10	$55.82	$52.08	$54.16	1,098,900
Jan 25, 2016 – Jan 29, 2016	$53.76	$57.98	$53.31	$56.11	935,100
Feb 1, 2016 – Feb 5, 2016	$55.85	$56.74	$51.67	$51.84	677,700
Feb 8, 2016 – Feb 12, 2016	$51.64	$55.16	$48.07	$50.87	978,300
Feb 15, 2016 – Feb 19, 2016	$51.38	$54.19	$49.63	$52.05	668,600
Feb 22, 2016 – Feb 26, 2016	$52.58	$56.20	$46.00	$55.42	1,699,900
Feb 29, 2016 – Mar 4, 2016	$55.59	$59.90	$54.95	$59.54	1,381,600
Mar 7, 2016 – Mar 11, 2016	$59.40	$60.00	$55.62	$57.87	1,108,700
Mar 14, 2016 – Mar 18, 2016	$57.74	$58.83	$51.11	$58.42	1,095,600
Mar 21, 2016 – Mar 24, 2016	$58.36	$58.84	$55.48	$56.98	868,400
Mar 28, 2016 – Apr 1, 2016	$56.95	$59.48	$54.91	$58.67	1,211,200
Apr 4, 2016 – Apr 8, 2016	$58.81	$58.88	$54.26	$54.38	996,900
Apr 11, 2016 – Apr 15, 2016	$54.68	$58.05	$54.14	$57.87	688,200
Apr 18, 2016 – Apr 22, 2016	$57.58	$59.80	$57.50	$59.32	698,000
Apr 25, 2016 – Apr 29, 2016	$59.03	$62.15	$55.60	$55.61	799,200
May 2, 2016 – May 6, 2016	$55.96	$58.10	$54.72	$57.63	787,400
May 9, 2016 – May 13, 2016	$57.51	$58.66	$54.71	$56.09	607,700
May 16, 2016 – May 20, 2016	$56.24	$57.55	$54.28	$56.52	596,800
May 23, 2016 – May 27, 2016	$56.63	$59.42	$55.85	$58.96	550,500
May 30, 2016 – Jun 3, 2016	$59.26	$59.45	$57.63	$58.96	607,900
Jun 6, 2016 – Jun 10, 2016	$59.06	$60.68	$58.00	$59.51	793,400
Jun 13, 2016 – Jun 17, 2016	$59.10	$61.55	$57.63	$60.53	1,505,800
Jun 20, 2016 – Jun 24, 2016	$61.46	$62.34	$58.66	$60.04	779,000
Jun 27, 2016 – Jul 1, 2016	$59.33	$61.61	$58.25	$60.91	957,800
Jul 4, 2016 – Jul 8, 2016	$60.57	$62.22	$59.81	$61.92	416,700
Jul 11, 2016 – Jul 15, 2016	$62.12	$64.58	$61.85	$64.25	518,000
Jul 18, 2016 – Jul 22, 2016	$64.24	$64.32	$62.41	$63.85	626,000
Jul 25, 2016 – Jul 29, 2016	$63.65	$65.00	$61.04	$61.47	708,400
Aug 1, 2016 – Aug 5, 2016	$61.78	$62.00	$58.90	$60.88	590,500
Aug 8, 2016 – Aug 12, 2016	$60.51	$61.99	$59.64	$61.05	354,700
Aug 15, 2016 – Aug 19, 2016	$60.98	$62.76	$57.23	$62.23	571,700
Aug 22, 2016 – Aug 26, 2016	$61.65	$63.74	$61.15	$63.00	758,300
Aug 29, 2016 – Sep 2, 2016	$62.85	$63.93	$62.19	$63.66	461,700
Sep 5, 2016 – Sep 9, 2016	$63.54	$64.00	$61.37	$61.43	451,700
Sep 12, 2016 – Sep 16, 2016	$61.38	$62.62	$59.62	$60.16	632,600
Sep 19, 2016 – Sep 23, 2016	$60.43	$62.28	$59.95	$60.29	736,400
Sep 26, 2016 – Sep 30, 2016	$60.34	$60.35	$58.21	$59.76	736,600
Oct 3, 2016 – Oct 7, 2016	$59.78	$60.64	$55.56	$58.00	566,400
Oct 10, 2016 – Oct 14, 2016	$58.11	$59.04	$55.30	$55.63	681,500
Oct 17, 2016 – Oct 21, 2016	$55.75	$56.80	$55.05	$56.65	575,800
Oct 24, 2016 – Oct 28, 2016	$57.10	$57.70	$55.05	$56.35	455,600
Oct 31, 2016 – Nov 4, 2016	$56.30	$56.85	$41.20	$49.15	1,554,600
Nov 7, 2016 – Nov 11, 2016	$50.15	$50.95	$47.90	$50.60	772,700
Nov 14, 2016 – Nov 18, 2016	$50.65	$51.70	$48.65	$50.65	1,253,800
Nov 21, 2016 – Nov 25, 2016	$50.60	$52.15	$50.19	$51.75	353,700
Nov 28, 2016 – Dec 2, 2016	$51.85	$53.05	$50.50	$50.60	785,100
Dec 5, 2016 – Dec 9, 2016	$50.60	$54.90	$50.40	$54.70	549,800
Dec 12, 2016 – Dec 16, 2016	$54.90	$55.55	$52.10	$52.90	1,109,000
Dec 19, 2016 – Dec 23, 2016	$52.75	$54.15	$51.55	$52.00	555,500
Dec 26, 2016 – Dec 30, 2016	$52.55	$52.60	$49.90	$50.65	509,300
Jan 2, 2017 – Jan 6, 2017	$49.00	$49.25	$45.45	$46.00	1,706,100
Jan 9, 2017 – Jan 13, 2017	$45.80	$46.70	$45.10	$46.00	1,294,900
Jan 16, 2017 – Jan 20, 2017	$45.85	$46.45	$44.45	$46.00	706,700
Jan 23, 2017 – Jan 27, 2017	$45.85	$47.65	$45.60	$46.60	759,500
Jan 30, 2017 – Feb 3, 2017	$46.40	$46.40	$43.75	$45.60	946,800
Feb 6, 2017 – Feb 10, 2017	$45.55	$46.50	$44.15	$46.45	601,000
Feb 13, 2017 – Feb 17, 2017	$46.70	$47.45	$42.25	$42.60	1,033,600
Feb 20, 2017 – Feb 24, 2017	$42.10	$45.75	$40.95	$44.30	1,072,100
Feb 27, 2017 – Mar 3, 2017	$44.20	$45.95	$41.67	$42.15	903,200
Mar 6, 2017 – Mar 10, 2017	$41.85	$42.20	$40.30	$41.55	700,700
Mar 13, 2017 – Mar 17, 2017	$41.50	$42.40	$40.85	$41.85	685,100
Mar 20, 2017 – Mar 24, 2017	$41.90	$41.95	$39.15	$41.55	832,700
Mar 27, 2017 – Mar 31, 2017	$41.30	$42.35	$41.20	$42.10	571,400
Apr 3, 2017 – Apr 7, 2017	$42.05	$42.50	$41.10	$41.90	652,800
Apr 10, 2017 – Apr 13, 2017	$41.85	$42.78	$41.35	$41.95	365,500
Apr 17, 2017 – Apr 21, 2017	$42.10	$43.35	$41.50	$43.05	478,300
Apr 24, 2017 – Apr 28, 2017	$43.40	$45.35	$43.30	$44.50	661,700
May 1, 2017 – May 5, 2017	$46.50	$46.85	$44.15	$44.50	986,100
May 8, 2017 – May 12, 2017	$44.40	$44.78	$42.75	$43.20	745,600
May 15, 2017 – May 19, 2017	$43.20	$43.75	$40.50	$40.70	788,800
May 22, 2017 – May 26, 2017	$40.70	$41.90	$40.70	$41.85	530,600
May 29, 2017 – Jun 2, 2017	$41.75	$44.25	$41.20	$44.00	492,000
Jun 5, 2017 – Jun 9, 2017	$43.90	$44.25	$42.05	$44.00	608,800
Jun 12, 2017 – Jun 16, 2017	$44.00	$44.85	$41.90	$42.35	499,600
Jun 19, 2017 – Jun 23, 2017	$42.40	$43.35	$41.95	$43.10	574,600
Jun 26, 2017 – Jun 30, 2017	$43.15	$43.65	$42.45	$43.20	415,700
Jul 3, 2017 – Jul 7, 2017	$43.30	$43.70	$42.00	$42.65	268,800
Jul 10, 2017 – Jul 14, 2017	$42.55	$43.35	$41.38	$42.30	311,900
Jul 17, 2017 – Jul 21, 2017	$42.20	$42.60	$41.35	$42.15	411,600
Jul 24, 2017 – Jul 28, 2017	$42.00	$42.45	$34.65	$35.80	725,800
Jul 31, 2017 – Aug 4, 2017	$35.55	$36.05	$33.45	$33.75	1,206,400
Aug 7, 2017 – Aug 11, 2017	$33.70	$33.90	$32.75	$32.85	821,200
Aug 14, 2017 – Aug 18, 2017	$32.90	$33.15	$31.25	$31.40	841,600
Aug 21, 2017 – Aug 25, 2017	$31.45	$31.50	$30.05	$30.15	643,800
Aug 28, 2017 – Sep 1, 2017	$30.10	$30.95	$29.53	$30.85	747,200
Sep 4, 2017 – Sep 8, 2017	$30.80	$33.55	$30.05	$32.85	507,800
Sep 11, 2017 – Sep 15, 2017	$33.00	$33.24	$31.95	$33.10	849,700
Sep 18, 2017 – Sep 22, 2017	$33.10	$33.80	$32.55	$33.75	449,600
Sep 25, 2017 – Sep 29, 2017	$33.70	$34.80	$33.00	$34.30	847,400
Oct 2, 2017 – Oct 6, 2017	$34.45	$36.25	$32.40	$36.25	619,100
Oct 9, 2017 – Oct 13, 2017	$36.20	$36.70	$35.35	$36.20	687,400
Oct 16, 2017 – Oct 20, 2017	$36.25	$36.85	$36.00	$36.25	405,300
Oct 23, 2017 – Oct 27, 2017	$36.30	$36.35	$34.70	$35.20	423,600
Oct 30, 2017 – Nov 3, 2017	$35.00	$39.65	$34.10	$39.15	1,009,300
Nov 6, 2017 – Nov 10, 2017	$39.20	$39.80	$36.20	$37.75	406,200
Nov 13, 2017 – Nov 17, 2017	$37.50	$39.60	$37.50	$39.05	462,400
Nov 20, 2017 – Nov 24, 2017	$38.90	$40.80	$38.75	$40.15	285,700
Nov 27, 2017 – Dec 1, 2017	$40.15	$42.50	$39.25	$40.10	511,200
Dec 4, 2017 – Dec 8, 2017	$40.40	$41.00	$39.72	$40.45	549,100
Dec 11, 2017 – Dec 15, 2017	$40.50	$41.00	$39.25	$40.00	614,500
Dec 18, 2017 – Dec 22, 2017	$40.40	$41.70	$38.50	$40.05	477,000
Dec 25, 2017 – Dec 29, 2017	$40.10	$40.75	$36.75	$40.45	304,700
Jan 1, 2018 – Jan 5, 2018	$40.60	$41.10	$39.85	$40.60	226,700
Jan 8, 2018 – Jan 12, 2018	$40.45	$42.15	$39.83	$41.75	311,000
Jan 15, 2018 – Jan 19, 2018	$41.95	$42.85	$40.35	$42.65	487,800
Jan 22, 2018 – Jan 26, 2018	$42.55	$42.60	$40.95	$41.85	292,900
Jan 29, 2018 – Feb 2, 2018	$41.70	$42.35	$39.85	$40.90	422,800
Feb 5, 2018 – Feb 9, 2018	$40.65	$41.15	$38.33	$40.25	551,400
Feb 12, 2018 – Feb 16, 2018	$40.25	$42.50	$38.28	$41.90	378,900
Feb 19, 2018 – Feb 23, 2018	$41.55	$42.20	$40.65	$41.90	212,800
Feb 26, 2018 – Mar 2, 2018	$42.00	$42.60	$32.05	$35.65	1,267,400
Mar 5, 2018 – Mar 9, 2018	$35.50	$37.55	$34.60	$36.50	911,200
Mar 12, 2018 – Mar 16, 2018	$36.60	$37.55	$36.00	$36.30	792,900
Mar 19, 2018 – Mar 23, 2018	$36.20	$37.80	$35.90	$36.20	344,400
Mar 26, 2018 – Mar 29, 2018	$36.65	$38.35	$36.05	$38.10	495,400
Apr 2, 2018 – Apr 6, 2018	$37.90	$39.80	$36.65	$38.40	417,900
Apr 9, 2018 – Apr 13, 2018	$38.60	$40.20	$38.10	$38.90	467,300
Apr 16, 2018 – Apr 20, 2018	$39.10	$39.60	$38.40	$38.70	481,500
Apr 23, 2018 – Apr 27, 2018	$38.70	$39.30	$37.00	$37.05	531,700
Apr 30, 2018 – May 4, 2018	$37.20	$37.95	$34.30	$34.55	727,500
May 7, 2018 – May 11, 2018	$34.55	$37.15	$34.25	$36.90	468,800
May 14, 2018 – May 18, 2018	$36.85	$38.25	$36.50	$37.55	370,100
May 21, 2018 – May 25, 2018	$37.70	$41.23	$37.58	$40.40	630,300
May 28, 2018 – Jun 1, 2018	$40.30	$41.50	$39.58	$40.45	416,400
Jun 4, 2018 – Jun 8, 2018	$40.60	$41.80	$40.30	$40.90	326,100
Jun 11, 2018 – Jun 15, 2018	$40.90	$41.45	$39.55	$41.25	683,700
Jun 18, 2018 – Jun 22, 2018	$41.00	$41.90	$39.30	$41.30	495,000
Jun 25, 2018 – Jun 29, 2018	$41.15	$41.65	$40.40	$40.90	530,900
Jul 2, 2018 – Jul 6, 2018	$40.65	$42.95	$40.65	$42.35	376,600
Jul 9, 2018 – Jul 13, 2018	$42.40	$44.45	$41.95	$43.55	479,000
Jul 16, 2018 – Jul 20, 2018	$43.70	$45.10	$43.35	$44.65	718,300
Jul 23, 2018 – Jul 27, 2018	$44.65	$45.55	$43.60	$43.60	627,200
Jul 30, 2018 – Aug 3, 2018	$43.55	$48.45	$43.30	$46.40	1,377,200
Aug 6, 2018 – Aug 10, 2018	$46.10	$48.55	$46.10	$48.05	644,400
Aug 13, 2018 – Aug 17, 2018	$48.00	$48.55	$46.85	$47.45	440,600
Aug 20, 2018 – Aug 24, 2018	$47.55	$48.75	$47.15	$48.45	358,900
Aug 27, 2018 – Aug 31, 2018	$48.45	$50.40	$48.10	$49.50	467,600
Sep 3, 2018 – Sep 7, 2018	$49.45	$50.10	$48.55	$48.80	264,800
Sep 10, 2018 – Sep 14, 2018	$48.85	$49.05	$47.40	$48.20	300,500
Sep 17, 2018 – Sep 21, 2018	$48.35	$50.35	$47.98	$49.75	651,200
Sep 24, 2018 – Sep 28, 2018	$49.85	$50.41	$48.05	$49.40	518,700
Oct 1, 2018 – Oct 5, 2018	$49.55	$49.64	$48.05	$48.55	500,000
Oct 8, 2018 – Oct 12, 2018	$48.63	$51.70	$46.30	$46.43	1,247,200
Oct 15, 2018 – Oct 19, 2018	$46.43	$48.20	$45.70	$46.28	415,700
Oct 22, 2018 – Oct 26, 2018	$46.27	$49.34	$45.98	$46.22	598,200
Oct 29, 2018 – Nov 2, 2018	$46.73	$55.31	$45.04	$52.82	885,300
Nov 5, 2018 – Nov 9, 2018	$52.89	$57.00	$52.27	$53.37	560,700
Nov 12, 2018 – Nov 16, 2018	$53.32	$54.32	$51.92	$53.79	617,300
Nov 19, 2018 – Nov 23, 2018	$53.79	$55.49	$52.21	$53.14	335,800
Nov 26, 2018 – Nov 30, 2018	$53.40	$55.77	$52.78	$55.67	410,500
Dec 3, 2018 – Dec 7, 2018	$56.00	$56.36	$50.04	$52.11	430,800
Dec 10, 2018 – Dec 14, 2018	$52.12	$53.45	$51.02	$51.21	486,300
Dec 17, 2018 – Dec 21, 2018	$51.21	$51.21	$47.78	$48.85	550,200
Dec 24, 2018 – Dec 28, 2018	$48.54	$51.00	$47.08	$50.40	293,900
Dec 31, 2018 – Jan 4, 2019	$50.46	$51.57	$48.01	$49.76	332,200
Jan 7, 2019 – Jan 11, 2019	$49.75	$52.01	$48.70	$48.97	354,400
Jan 14, 2019 – Jan 18, 2019	$48.61	$49.50	$47.65	$48.52	412,100
Jan 21, 2019 – Jan 25, 2019	$48.20	$48.31	$46.38	$47.49	363,200
Jan 28, 2019 – Feb 1, 2019	$47.17	$49.29	$46.50	$48.24	376,800
Feb 4, 2019 – Feb 8, 2019	$48.23	$50.84	$47.91	$50.64	392,000
Feb 11, 2019 – Feb 15, 2019	$50.26	$55.18	$50.25	$54.27	456,300
Feb 18, 2019 – Feb 22, 2019	$53.92	$56.10	$53.70	$55.66	417,600
Feb 25, 2019 – Mar 1, 2019	$55.94	$56.16	$45.59	$47.93	764,300
Mar 4, 2019 – Mar 8, 2019	$47.98	$48.40	$46.70	$47.64	657,300
Mar 11, 2019 – Mar 15, 2019	$47.63	$48.35	$46.90	$48.21	543,100
Mar 18, 2019 – Mar 22, 2019	$48.28	$50.36	$46.50	$46.53	438,700
Mar 25, 2019 – Mar 29, 2019	$46.57	$48.55	$46.01	$47.22	378,500
Apr 1, 2019 – Apr 5, 2019	$47.46	$48.55	$44.78	$48.03	293,900
Apr 8, 2019 – Apr 12, 2019	$47.87	$48.35	$46.51	$47.55	245,700
Apr 15, 2019 – Apr 18, 2019	$47.74	$48.30	$46.86	$47.06	125,800
Apr 22, 2019 – Apr 26, 2019	$46.99	$48.72	$46.05	$48.40	178,100
Apr 29, 2019 – May 3, 2019	$48.58	$52.05	$47.52	$49.63	341,800
May 6, 2019 – May 10, 2019	$48.88	$50.09	$47.51	$48.32	252,900
May 13, 2019 – May 17, 2019	$47.63	$48.42	$45.97	$47.70	292,300
May 20, 2019 – May 24, 2019	$47.36	$49.21	$47.07	$49.20	289,300
May 27, 2019 – May 31, 2019	$49.06	$51.47	$48.40	$49.23	323,500
Jun 3, 2019 – Jun 7, 2019	$49.25	$50.28	$48.56	$49.49	284,300
Jun 10, 2019 – Jun 14, 2019	$49.50	$52.00	$49.20	$51.40	323,900
Jun 17, 2019 – Jun 21, 2019	$51.44	$52.77	$50.93	$51.77	454,200
Jun 24, 2019 – Jun 28, 2019	$51.80	$52.17	$48.69	$50.38	745,400
Jul 1, 2019 – Jul 5, 2019	$50.85	$51.28	$49.83	$50.58	248,800
Jul 8, 2019 – Jul 12, 2019	$50.57	$53.73	$50.22	$53.60	334,500
Jul 15, 2019 – Jul 19, 2019	$53.67	$54.98	$53.25	$54.49	365,300
Jul 22, 2019 – Jul 26, 2019	$54.41	$55.70	$53.83	$54.84	362,500
Jul 29, 2019 – Aug 2, 2019	$54.80	$64.39	$54.46	$58.48	791,100
Aug 5, 2019 – Aug 9, 2019	$57.36	$60.87	$56.16	$59.48	612,900
Aug 12, 2019 – Aug 16, 2019	$59.01	$61.65	$58.17	$60.84	528,100
Aug 19, 2019 – Aug 23, 2019	$61.21	$62.47	$59.11	$59.48	456,900
Aug 26, 2019 – Aug 30, 2019	$59.61	$61.90	$58.53	$61.21	421,200
Sep 2, 2019 – Sep 6, 2019	$61.63	$64.34	$61.28	$62.18	558,500
Sep 9, 2019 – Sep 13, 2019	$61.92	$63.68	$60.54	$62.23	499,900
Sep 16, 2019 – Sep 20, 2019	$61.77	$63.80	$61.02	$63.01	470,900
Sep 23, 2019 – Sep 27, 2019	$63.10	$63.13	$60.46	$61.00	460,600
Sep 30, 2019 – Oct 4, 2019	$61.00	$62.43	$59.07	$60.41	552,000
Oct 7, 2019 – Oct 11, 2019	$60.11	$61.72	$59.16	$60.85	668,900
Oct 14, 2019 – Oct 18, 2019	$60.72	$60.78	$58.04	$58.86	386,900
Oct 21, 2019 – Oct 25, 2019	$59.22	$60.25	$58.34	$59.66	476,700
Oct 28, 2019 – Nov 1, 2019	$59.68	$68.40	$59.68	$66.92	922,600
Nov 4, 2019 – Nov 8, 2019	$67.34	$68.13	$65.20	$66.14	443,100
Nov 11, 2019 – Nov 15, 2019	$65.90	$67.29	$65.56	$66.07	302,300
Nov 18, 2019 – Nov 22, 2019	$65.89	$67.37	$65.31	$66.00	345,000
Nov 25, 2019 – Nov 29, 2019	$66.29	$67.71	$65.92	$67.05	297,000
Dec 2, 2019 – Dec 6, 2019	$67.31	$69.19	$66.10	$67.82	574,600
Dec 9, 2019 – Dec 13, 2019	$67.67	$70.06	$67.62	$69.67	360,900
Dec 16, 2019 – Dec 20, 2019	$69.73	$70.50	$68.50	$69.93	375,600
Dec 23, 2019 – Dec 27, 2019	$70.10	$70.10	$67.94	$68.25	170,300
Dec 30, 2019 – Jan 3, 2020	$68.14	$69.47	$67.82	$69.08	257,200
Jan 6, 2020 – Jan 10, 2020	$69.17	$70.51	$68.42	$69.65	438,500
Jan 13, 2020 – Jan 17, 2020	$69.54	$70.91	$68.53	$69.04	378,700
Jan 20, 2020 – Jan 24, 2020	$68.91	$69.17	$67.33	$67.57	350,100
Jan 27, 2020 – Jan 31, 2020	$66.90	$68.10	$64.77	$64.81	390,100
Feb 3, 2020 – Feb 7, 2020	$65.37	$66.65	$63.81	$64.31	791,900
Feb 10, 2020 – Feb 14, 2020	$64.25	$67.01	$64.19	$66.52	431,600
Feb 17, 2020 – Feb 21, 2020	$66.50	$69.45	$65.97	$66.71	524,500
Feb 24, 2020 – Feb 28, 2020	$64.91	$69.83	$57.98	$59.34	1,290,400
Mar 2, 2020 – Mar 6, 2020	$59.65	$61.50	$54.79	$56.47	665,500
Mar 9, 2020 – Mar 13, 2020	$53.39	$56.45	$48.15	$50.40	1,092,100
Mar 16, 2020 – Mar 20, 2020	$45.47	$45.95	$35.15	$39.96	1,141,000
Mar 23, 2020 – Mar 27, 2020	$40.93	$49.05	$38.93	$45.67	1,058,900
Mar 30, 2020 – Apr 3, 2020	$46.34	$47.50	$41.18	$42.44	636,100
Apr 6, 2020 – Apr 9, 2020	$43.85	$51.98	$43.62	$51.62	518,900
Apr 13, 2020 – Apr 17, 2020	$51.28	$52.27	$45.56	$49.47	603,500
Apr 20, 2020 – Apr 24, 2020	$48.18	$49.95	$46.03	$49.87	394,600
Apr 27, 2020 – May 1, 2020	$50.40	$57.07	$45.01	$46.97	1,002,900
May 4, 2020 – May 8, 2020	$46.32	$46.91	$41.67	$45.13	1,035,800
May 11, 2020 – May 15, 2020	$44.30	$44.97	$37.35	$39.20	1,047,200
May 18, 2020 – May 22, 2020	$41.15	$41.71	$38.69	$40.19	671,600
May 25, 2020 – May 29, 2020	$41.27	$47.59	$40.81	$46.26	827,700
Jun 1, 2020 – Jun 5, 2020	$46.22	$49.74	$43.92	$48.15	991,200
Jun 8, 2020 – Jun 12, 2020	$48.92	$50.37	$40.23	$41.70	878,100
Jun 15, 2020 – Jun 19, 2020	$40.20	$44.32	$40.00	$41.66	561,100
Jun 22, 2020 – Jun 26, 2020	$41.21	$44.68	$41.08	$42.27	737,800
Jun 29, 2020 – Jul 2, 2020	$42.99	$45.00	$42.60	$43.94	412,100
Jul 6, 2020 – Jul 10, 2020	$44.77	$44.82	$40.94	$42.98	849,000
Jul 13, 2020 – Jul 17, 2020	$43.57	$45.39	$42.33	$44.42	511,600
Jul 20, 2020 – Jul 24, 2020	$44.13	$45.44	$42.68	$43.32	512,700
Jul 27, 2020 – Jul 31, 2020	$43.34	$51.75	$42.55	$47.72	903,000
Aug 3, 2020 – Aug 7, 2020	$47.51	$47.69	$45.52	$46.46	563,100
Aug 10, 2020 – Aug 14, 2020	$46.85	$49.77	$46.19	$47.92	616,500
Aug 17, 2020 – Aug 21, 2020	$47.94	$49.99	$45.60	$46.71	589,600
Aug 24, 2020 – Aug 28, 2020	$47.21	$47.41	$43.31	$44.18	509,000
Aug 31, 2020 – Sep 4, 2020	$43.94	$44.37	$42.59	$42.77	473,900
Sep 7, 2020 – Sep 11, 2020	$42.61	$42.61	$39.82	$40.55	411,200
Sep 14, 2020 – Sep 18, 2020	$40.76	$41.23	$38.66	$39.94	794,100
Sep 21, 2020 – Sep 25, 2020	$39.62	$39.70	$37.85	$39.18	603,000
Sep 28, 2020 – Oct 2, 2020	$39.48	$40.91	$38.69	$40.51	512,900
Oct 5, 2020 – Oct 9, 2020	$40.72	$42.85	$39.62	$42.04	355,500
Oct 12, 2020 – Oct 16, 2020	$42.22	$43.45	$40.01	$43.21	366,000
Oct 19, 2020 – Oct 23, 2020	$43.38	$43.99	$41.95	$42.61	420,300
Oct 26, 2020 – Oct 30, 2020	$42.14	$42.40	$37.46	$37.86	405,500
Nov 2, 2020 – Nov 6, 2020	$38.30	$41.67	$37.89	$38.49	443,100
Nov 9, 2020 – Nov 13, 2020	$41.09	$43.92	$40.95	$42.12	435,700
Nov 16, 2020 – Nov 20, 2020	$42.81	$44.97	$41.93	$42.73	381,300
Nov 23, 2020 – Nov 27, 2020	$43.16	$47.20	$42.85	$45.57	402,700
Nov 30, 2020 – Dec 4, 2020	$45.32	$46.47	$42.92	$46.19	540,600
Dec 7, 2020 – Dec 11, 2020	$46.16	$51.99	$45.28	$51.31	720,200
Dec 14, 2020 – Dec 18, 2020	$51.86	$58.15	$50.63	$57.63	954,500
Dec 21, 2020 – Dec 24, 2020	$56.42	$57.74	$53.62	$57.37	605,000
Dec 28, 2020 – Dec 31, 2020	$57.81	$60.26	$57.03	$58.95	568,000
Jan 4, 2021 – Jan 8, 2021	$59.16	$61.99	$56.17	$59.08	707,600
Jan 11, 2021 – Jan 15, 2021	$58.28	$59.20	$56.31	$57.10	337,300
Jan 18, 2021 – Jan 22, 2021	$57.79	$58.53	$55.07	$58.30	372,000
Jan 25, 2021 – Jan 29, 2021	$57.91	$60.34	$52.88	$52.96	498,700
Feb 1, 2021 – Feb 5, 2021	$53.49	$58.00	$52.69	$56.15	346,600
Feb 8, 2021 – Feb 12, 2021	$56.45	$58.35	$56.00	$56.65	275,700
Feb 15, 2021 – Feb 19, 2021	$56.62	$58.49	$54.40	$58.36	566,500
Feb 22, 2021 – Feb 26, 2021	$57.94	$59.93	$48.30	$50.90	468,700
Mar 1, 2021 – Mar 5, 2021	$52.36	$56.28	$50.99	$53.17	855,500
Mar 8, 2021 – Mar 12, 2021	$53.29	$56.47	$52.48	$55.41	516,400
Mar 15, 2021 – Mar 19, 2021	$55.00	$55.06	$49.24	$50.84	790,600
Mar 22, 2021 – Mar 26, 2021	$50.79	$51.07	$47.81	$50.49	542,700
Mar 29, 2021 – Apr 1, 2021	$50.38	$52.06	$48.94	$51.78	604,700
Apr 5, 2021 – Apr 9, 2021	$52.28	$54.35	$51.78	$53.96	541,800
Apr 12, 2021 – Apr 16, 2021	$53.97	$57.16	$52.76	$55.77	359,800
Apr 19, 2021 – Apr 23, 2021	$55.58	$55.58	$53.31	$54.63	670,300
Apr 26, 2021 – Apr 30, 2021	$54.74	$56.67	$53.39	$56.26	755,000
May 3, 2021 – May 7, 2021	$56.92	$59.09	$54.69	$56.66	649,600
May 10, 2021 – May 14, 2021	$56.92	$56.92	$52.54	$55.95	515,200
May 17, 2021 – May 21, 2021	$56.05	$56.05	$53.74	$54.59	453,900
May 24, 2021 – May 28, 2021	$54.69	$55.75	$53.38	$54.71	479,200
May 31, 2021 – Jun 4, 2021	$55.01	$55.27	$51.53	$53.33	563,600
Jun 7, 2021 – Jun 11, 2021	$53.28	$53.67	$51.64	$52.80	552,700
Jun 14, 2021 – Jun 18, 2021	$52.93	$52.98	$48.90	$49.19	650,400
Jun 21, 2021 – Jun 25, 2021	$49.61	$52.15	$49.46	$51.40	563,900
Jun 28, 2021 – Jul 2, 2021	$51.51	$51.85	$48.97	$50.65	1,053,600
Jul 5, 2021 – Jul 9, 2021	$50.47	$50.95	$46.76	$49.01	630,700
Jul 12, 2021 – Jul 16, 2021	$48.71	$48.99	$46.16	$46.38	459,400
Jul 19, 2021 – Jul 23, 2021	$47.29	$47.46	$44.79	$46.36	892,600
Jul 26, 2021 – Jul 30, 2021	$46.46	$50.01	$45.31	$49.13	473,800
Aug 2, 2021 – Aug 6, 2021	$49.01	$50.23	$46.36	$47.66	715,700
Aug 9, 2021 – Aug 13, 2021	$47.50	$48.25	$46.53	$47.62	639,800
Aug 16, 2021 – Aug 20, 2021	$47.41	$50.43	$46.89	$49.89	751,000
Aug 23, 2021 – Aug 27, 2021	$50.10	$50.95	$48.79	$49.80	541,000
Aug 30, 2021 – Sep 3, 2021	$50.75	$50.75	$48.25	$49.45	429,300
Sep 6, 2021 – Sep 10, 2021	$50.81	$50.81	$47.94	$49.10	304,100
Sep 13, 2021 – Sep 17, 2021	$49.73	$52.12	$48.37	$51.90	779,100
Sep 20, 2021 – Sep 24, 2021	$51.03	$52.47	$48.62	$51.55	538,200
Sep 27, 2021 – Oct 1, 2021	$51.64	$53.10	$50.82	$52.49	373,100
Oct 4, 2021 – Oct 8, 2021	$51.70	$52.47	$49.14	$50.29	384,900
Oct 11, 2021 – Oct 15, 2021	$50.31	$51.78	$49.96	$51.30	362,400
Oct 18, 2021 – Oct 22, 2021	$51.22	$51.28	$46.05	$49.53	216,900
Oct 25, 2021 – Oct 29, 2021	$49.43	$50.31	$48.64	$50.16	334,600
Nov 1, 2021 – Nov 5, 2021	$50.24	$54.97	$46.67	$53.75	546,500
Nov 8, 2021 – Nov 12, 2021	$53.84	$54.32	$50.85	$52.42	311,600
Nov 15, 2021 – Nov 19, 2021	$52.05	$52.82	$49.21	$49.60	282,700
Nov 22, 2021 – Nov 26, 2021	$50.04	$51.91	$47.25	$47.58	241,900
Nov 29, 2021 – Dec 3, 2021	$48.31	$48.62	$44.33	$47.40	732,000
Dec 6, 2021 – Dec 10, 2021	$48.06	$49.43	$46.76	$46.95	441,100
Dec 13, 2021 – Dec 17, 2021	$46.77	$50.48	$45.70	$50.01	829,300
Dec 20, 2021 – Dec 23, 2021	$48.85	$49.39	$45.88	$48.90	309,300
Dec 27, 2021 – Dec 31, 2021	$48.82	$50.98	$48.15	$49.90	372,500
Jan 3, 2022 – Jan 7, 2022	$50.29	$51.02	$49.20	$49.70	318,300
Jan 10, 2022 – Jan 14, 2022	$50.33	$50.33	$46.82	$47.19	502,100
Jan 17, 2022 – Jan 21, 2022	$47.00	$47.05	$44.96	$46.24	345,700
Jan 24, 2022 – Jan 28, 2022	$46.38	$47.63	$42.66	$43.60	554,200
Jan 31, 2022 – Feb 4, 2022	$43.96	$45.95	$42.95	$43.95	1,082,300
Feb 7, 2022 – Feb 11, 2022	$44.32	$45.18	$43.06	$43.68	747,500
Feb 14, 2022 – Feb 18, 2022	$43.79	$47.67	$43.79	$46.69	912,700
Feb 21, 2022 – Feb 25, 2022	$46.67	$48.50	$44.78	$47.59	768,800
Feb 28, 2022 – Mar 4, 2022	$46.88	$49.92	$46.88	$47.60	620,500
Mar 7, 2022 – Mar 11, 2022	$47.60	$47.60	$43.56	$43.66	392,200
Mar 14, 2022 – Mar 18, 2022	$43.90	$48.00	$43.29	$47.79	639,500
Mar 21, 2022 – Mar 25, 2022	$47.87	$48.11	$44.22	$45.23	568,700
Mar 28, 2022 – Apr 1, 2022	$44.96	$46.81	$43.43	$46.60	473,900
Apr 4, 2022 – Apr 8, 2022	$46.74	$50.75	$45.79	$50.65	735,700
Apr 11, 2022 – Apr 14, 2022	$50.65	$54.49	$50.12	$53.74	644,900
Apr 18, 2022 – Apr 22, 2022	$53.49	$55.35	$53.06	$53.86	463,400
Apr 25, 2022 – Apr 29, 2022	$53.47	$53.80	$51.62	$51.78	400,600
May 2, 2022 – May 6, 2022	$51.66	$55.61	$49.68	$52.85	859,400
May 9, 2022 – May 13, 2022	$52.24	$59.33	$51.96	$58.86	1,212,200
May 16, 2022 – May 20, 2022	$58.47	$60.54	$56.13	$57.00	731,400
May 23, 2022 – May 27, 2022	$57.55	$61.84	$56.30	$61.12	621,400
May 30, 2022 – Jun 3, 2022	$60.51	$60.90	$59.02	$60.53	472,200
Jun 6, 2022 – Jun 10, 2022	$60.66	$61.86	$56.72	$58.49	474,400
Jun 13, 2022 – Jun 17, 2022	$58.21	$60.90	$56.38	$58.77	875,800
Jun 20, 2022 – Jun 24, 2022	$59.17	$64.07	$58.53	$61.50	1,525,200
Jun 27, 2022 – Jul 1, 2022	$61.50	$66.12	$60.16	$65.95	1,071,000
Jul 4, 2022 – Jul 8, 2022	$65.50	$65.71	$62.91	$63.75	680,400
Jul 11, 2022 – Jul 15, 2022	$63.33	$64.60	$59.05	$63.43	1,155,500
Jul 18, 2022 – Jul 22, 2022	$64.03	$65.76	$61.50	$64.54	450,600
Jul 25, 2022 – Jul 29, 2022	$64.71	$72.67	$64.29	$67.10	801,100
Aug 1, 2022 – Aug 5, 2022	$67.36	$67.64	$65.92	$67.14	603,600
Aug 8, 2022 – Aug 12, 2022	$67.77	$68.85	$66.25	$67.68	529,500
Aug 15, 2022 – Aug 19, 2022	$67.61	$71.72	$64.27	$71.64	514,200
Aug 22, 2022 – Aug 26, 2022	$71.71	$71.92	$68.36	$68.88	509,400
Aug 29, 2022 – Sep 2, 2022	$68.42	$68.42	$65.76	$65.90	434,500
Sep 5, 2022 – Sep 9, 2022	$65.72	$66.37	$64.05	$65.38	378,300
Sep 12, 2022 – Sep 16, 2022	$65.67	$66.79	$64.79	$65.35	651,300
Sep 19, 2022 – Sep 23, 2022	$65.00	$69.06	$64.81	$65.14	625,100
Sep 26, 2022 – Sep 30, 2022	$64.67	$68.59	$64.67	$66.25	686,600
Oct 3, 2022 – Oct 7, 2022	$67.38	$69.49	$66.54	$68.38	627,700
Oct 10, 2022 – Oct 14, 2022	$68.61	$71.72	$67.54	$69.44	634,300
Oct 17, 2022 – Oct 21, 2022	$69.89	$74.08	$69.85	$72.00	656,600
Oct 24, 2022 – Oct 28, 2022	$72.54	$74.94	$71.52	$74.70	490,100
Oct 31, 2022 – Nov 4, 2022	$74.58	$78.38	$72.86	$75.26	869,300
Nov 7, 2022 – Nov 11, 2022	$75.21	$76.96	$69.65	$69.90	458,200
Nov 14, 2022 – Nov 18, 2022	$69.92	$76.86	$69.92	$75.97	540,900
Nov 21, 2022 – Nov 25, 2022	$76.63	$76.87	$74.68	$75.35	212,100
Nov 28, 2022 – Dec 2, 2022	$75.35	$80.72	$73.96	$79.11	676,600
Dec 5, 2022 – Dec 9, 2022	$78.72	$79.29	$75.49	$75.70	425,500
Dec 12, 2022 – Dec 16, 2022	$75.89	$76.35	$71.64	$73.70	776,800
Dec 19, 2022 – Dec 23, 2022	$73.23	$74.49	$70.84	$72.38	303,900
Dec 26, 2022 – Dec 30, 2022	$72.49	$73.74	$71.37	$72.60	208,000
Jan 2, 2023 – Jan 6, 2023	$72.61	$73.10	$67.30	$69.79	381,000
Jan 9, 2023 – Jan 13, 2023	$69.61	$72.89	$67.58	$72.59	426,400
Jan 16, 2023 – Jan 20, 2023	$72.90	$73.15	$67.59	$68.77	388,000
Jan 23, 2023 – Jan 27, 2023	$68.63	$70.21	$67.13	$67.73	499,500
Jan 30, 2023 – Feb 3, 2023	$67.80	$70.97	$66.51	$70.39	787,000
Feb 6, 2023 – Feb 10, 2023	$70.42	$71.05	$68.62	$68.88	598,000
Feb 13, 2023 – Feb 17, 2023	$68.98	$70.36	$66.52	$70.13	1,034,900
Feb 20, 2023 – Feb 24, 2023	$69.72	$71.77	$69.72	$70.50	710,200
Feb 27, 2023 – Mar 3, 2023	$70.67	$82.87	$69.98	$80.21	1,197,000
Mar 6, 2023 – Mar 10, 2023	$79.65	$80.35	$75.43	$75.96	669,900
Mar 13, 2023 – Mar 17, 2023	$75.32	$77.59	$72.86	$75.17	810,400
Mar 20, 2023 – Mar 24, 2023	$75.43	$78.33	$74.66	$78.30	668,600
Mar 27, 2023 – Mar 31, 2023	$78.97	$81.98	$78.25	$80.37	624,600
Apr 3, 2023 – Apr 6, 2023	$80.29	$81.55	$77.40	$79.57	401,300
Apr 10, 2023 – Apr 14, 2023	$79.19	$83.48	$79.19	$82.83	539,800
Apr 17, 2023 – Apr 21, 2023	$83.07	$84.47	$82.41	$83.32	420,000
Apr 24, 2023 – Apr 28, 2023	$83.16	$85.69	$80.45	$84.79	694,000
May 1, 2023 – May 5, 2023	$84.66	$87.44	$70.66	$73.26	1,423,500
May 8, 2023 – May 12, 2023	$73.21	$82.16	$73.21	$80.52	984,000
May 15, 2023 – May 19, 2023	$80.52	$81.53	$78.31	$81.05	455,000
May 22, 2023 – May 26, 2023	$81.12	$84.71	$79.99	$81.72	642,700
May 29, 2023 – Jun 2, 2023	$81.52	$83.29	$80.63	$83.15	390,200
Jun 5, 2023 – Jun 9, 2023	$82.66	$85.78	$80.95	$84.11	569,000
Jun 12, 2023 – Jun 16, 2023	$83.90	$85.42	$80.50	$84.67	672,300
Jun 19, 2023 – Jun 23, 2023	$84.71	$86.29	$82.87	$83.98	969,400
Jun 26, 2023 – Jun 30, 2023	$83.48	$85.42	$81.38	$84.91	541,100
Jul 3, 2023 – Jul 7, 2023	$84.67	$85.81	$82.13	$82.23	249,800
Jul 10, 2023 – Jul 14, 2023	$82.48	$83.96	$80.90	$83.16	462,100
Jul 17, 2023 – Jul 21, 2023	$83.07	$85.43	$83.07	$83.70	423,800
Jul 24, 2023 – Jul 28, 2023	$84.02	$94.64	$77.99	$93.65	869,000
Jul 31, 2023 – Aug 4, 2023	$93.88	$104.56	$92.53	$99.47	777,600
Aug 7, 2023 – Aug 11, 2023	$99.47	$101.65	$96.72	$98.12	589,100
Aug 14, 2023 – Aug 18, 2023	$97.86	$101.58	$96.08	$97.14	704,100
Aug 21, 2023 – Aug 25, 2023	$97.12	$99.50	$95.74	$98.63	510,500
Aug 28, 2023 – Sep 1, 2023	$98.85	$102.02	$98.16	$100.79	450,000
Sep 4, 2023 – Sep 8, 2023	$100.79	$101.77	$98.73	$99.26	386,000
Sep 11, 2023 – Sep 15, 2023	$99.06	$101.33	$97.07	$99.07	599,300
Sep 18, 2023 – Sep 22, 2023	$100.34	$107.44	$100.29	$102.21	821,400
Sep 25, 2023 – Sep 29, 2023	$102.18	$105.69	$100.64	$104.16	462,000
Oct 2, 2023 – Oct 6, 2023	$103.40	$105.16	$100.26	$102.78	552,600
Oct 9, 2023 – Oct 13, 2023	$102.98	$106.29	$102.98	$103.49	435,100
Oct 16, 2023 – Oct 20, 2023	$103.70	$105.25	$99.08	$99.23	597,400
Oct 23, 2023 – Oct 27, 2023	$99.51	$99.97	$94.00	$98.12	513,900
Oct 30, 2023 – Nov 3, 2023	$99.28	$113.31	$97.57	$101.40	730,200
Nov 6, 2023 – Nov 10, 2023	$101.80	$105.83	$100.52	$104.51	561,100
Nov 13, 2023 – Nov 17, 2023	$103.76	$109.73	$103.76	$106.33	895,500
Nov 20, 2023 – Nov 24, 2023	$105.70	$106.70	$104.58	$105.48	294,800
Nov 27, 2023 – Dec 1, 2023	$106.05	$108.82	$102.32	$108.51	496,200
Dec 4, 2023 – Dec 8, 2023	$107.83	$108.44	$103.59	$105.05	429,200
Dec 11, 2023 – Dec 15, 2023	$105.38	$106.81	$95.61	$97.36	1,255,300
Dec 18, 2023 – Dec 22, 2023	$98.42	$101.87	$97.80	$100.49	688,600
Dec 25, 2023 – Dec 29, 2023	$100.77	$103.74	$100.24	$102.80	378,200
Jan 1, 2024 – Jan 5, 2024	$101.20	$102.68	$98.97	$99.42	495,700
Jan 8, 2024 – Jan 12, 2024	$99.52	$104.24	$99.30	$104.10	544,100
Jan 15, 2024 – Jan 19, 2024	$103.45	$105.88	$102.92	$104.98	324,700
Jan 22, 2024 – Jan 26, 2024	$105.22	$107.32	$103.32	$104.68	425,000
Jan 29, 2024 – Feb 2, 2024	$103.90	$106.44	$102.92	$103.10	352,100
Feb 5, 2024 – Feb 9, 2024	$102.33	$104.01	$100.89	$103.51	395,500
Feb 12, 2024 – Feb 16, 2024	$104.18	$108.23	$100.85	$105.24	456,800
Feb 19, 2024 – Feb 23, 2024	$104.39	$107.06	$102.55	$107.05	332,600
Feb 26, 2024 – Mar 1, 2024	$106.64	$107.90	$93.00	$99.40	1,044,600
Mar 4, 2024 – Mar 8, 2024	$99.53	$100.36	$96.85	$99.00	660,500
Mar 11, 2024 – Mar 15, 2024	$98.86	$99.70	$95.27	$96.47	880,500
Mar 18, 2024 – Mar 22, 2024	$96.55	$97.30	$93.61	$95.09	725,600
Mar 25, 2024 – Mar 28, 2024	$95.31	$97.67	$94.37	$96.62	467,500
Apr 1, 2024 – Apr 5, 2024	$96.38	$96.88	$93.08	$94.19	726,100
Apr 8, 2024 – Apr 12, 2024	$94.75	$96.21	$92.19	$92.39	489,800
Apr 15, 2024 – Apr 19, 2024	$92.40	$92.69	$90.02	$92.32	515,100
Apr 22, 2024 – Apr 26, 2024	$92.34	$95.38	$91.79	$93.63	701,400
Apr 29, 2024 – May 3, 2024	$93.95	$94.52	$84.26	$86.32	970,600
May 6, 2024 – May 10, 2024	$86.60	$88.88	$86.41	$87.56	796,400
May 13, 2024 – May 17, 2024	$87.59	$89.05	$86.31	$87.66	826,900
May 20, 2024 – May 24, 2024	$87.69	$88.55	$84.87	$87.17	512,600
May 27, 2024 – May 31, 2024	$87.28	$88.90	$85.35	$88.31	467,600
Jun 3, 2024 – Jun 7, 2024	$89.00	$97.81	$88.38	$97.36	1,200,500
Jun 10, 2024 – Jun 14, 2024	$96.63	$99.02	$94.00	$94.95	921,700
Jun 17, 2024 – Jun 21, 2024	$94.31	$98.43	$94.31	$98.16	732,100
Jun 24, 2024 – Jun 28, 2024	$98.07	$99.27	$96.47	$98.50	1,015,300
Jul 1, 2024 – Jul 5, 2024	$99.16	$100.00	$96.51	$98.09	365,900
Jul 8, 2024 – Jul 12, 2024	$98.17	$102.40	$96.45	$102.10	737,200
Jul 15, 2024 – Jul 19, 2024	$102.69	$108.87	$102.69	$107.21	715,000
Jul 22, 2024 – Jul 26, 2024	$107.20	$112.00	$106.71	$110.92	703,400
Jul 29, 2024 – Aug 2, 2024	$111.27	$115.65	$103.96	$108.51	1,582,000
Aug 5, 2024 – Aug 9, 2024	$106.02	$106.02	$101.73	$103.56	754,200
Aug 12, 2024 – Aug 16, 2024	$103.64	$106.68	$102.50	$104.76	422,900
Aug 19, 2024 – Aug 23, 2024	$104.92	$108.53	$104.54	$107.64	286,200
Aug 26, 2024 – Aug 30, 2024	$107.75	$110.88	$105.18	$110.44	432,300
Sep 2, 2024 – Sep 6, 2024	$109.48	$110.91	$103.91	$104.45	279,400
Sep 9, 2024 – Sep 13, 2024	$104.51	$108.00	$102.58	$107.42	374,200
Sep 16, 2024 – Sep 20, 2024	$107.56	$111.00	$105.91	$110.55	571,000
Sep 23, 2024 – Sep 27, 2024	$110.55	$110.59	$107.82	$108.01	304,300
Sep 30, 2024 – Oct 4, 2024	$107.74	$109.15	$104.73	$106.86	322,900
Oct 7, 2024 – Oct 11, 2024	$106.56	$106.91	$104.36	$106.61	302,500
Oct 14, 2024 – Oct 18, 2024	$106.33	$109.33	$106.13	$108.03	331,000
Oct 21, 2024 – Oct 25, 2024	$107.92	$108.75	$102.95	$103.48	321,600
Oct 28, 2024 – Nov 1, 2024	$104.44	$118.10	$103.24	$115.07	755,700
Nov 4, 2024 – Nov 8, 2024	$115.70	$131.06	$115.70	$127.43	571,300
Nov 11, 2024 – Nov 15, 2024	$128.08	$130.89	$119.70	$120.76	522,600
Nov 18, 2024 – Nov 22, 2024	$120.77	$124.24	$116.77	$123.92	415,900
Nov 25, 2024 – Nov 29, 2024	$124.42	$126.17	$122.32	$122.81	297,700
Dec 2, 2024 – Dec 6, 2024	$122.81	$125.11	$121.79	$123.11	298,900
Dec 9, 2024 – Dec 13, 2024	$123.49	$124.85	$120.32	$120.66	333,700
Dec 16, 2024 – Dec 20, 2024	$120.44	$123.20	$118.25	$121.95	546,600
Dec 23, 2024 – Dec 27, 2024	$122.09	$123.94	$119.74	$122.95	206,000
Dec 30, 2024 – Jan 3, 2025	$122.56	$126.46	$121.98	$124.66	324,600
Jan 6, 2025 – Jan 10, 2025	$124.66	$125.68	$120.47	$124.60	401,800
Jan 13, 2025 – Jan 17, 2025	$123.73	$128.96	$123.41	$127.03	383,800
Jan 20, 2025 – Jan 24, 2025	$127.45	$129.63	$124.05	$125.07	335,800
Jan 27, 2025 – Jan 31, 2025	$124.77	$133.96	$124.77	$126.78	581,300
Feb 3, 2025 – Feb 7, 2025	$125.15	$128.37	$122.01	$125.30	557,800
Feb 10, 2025 – Feb 14, 2025	$125.56	$131.26	$124.10	$128.54	504,500
Feb 17, 2025 – Feb 21, 2025	$128.57	$131.22	$123.51	$123.74	472,900
Feb 24, 2025 – Feb 28, 2025	$124.38	$153.77	$122.97	$152.46	1,803,800
Mar 3, 2025 – Mar 7, 2025	$151.13	$153.85	$143.20	$149.28	1,325,500
Mar 10, 2025 – Mar 14, 2025	$147.63	$149.48	$142.22	$147.76	1,229,300
Mar 17, 2025 – Mar 21, 2025	$146.94	$150.64	$140.62	$140.87	1,272,200
Mar 24, 2025 – Mar 28, 2025	$142.30	$147.33	$140.06	$142.30	1,328,400
Mar 31, 2025 – Apr 4, 2025	$140.74	$149.71	$137.58	$137.76	1,703,300
Apr 7, 2025 – Apr 11, 2025	$135.32	$145.81	$129.55	$143.27	1,667,000
Apr 14, 2025 – Apr 17, 2025	$146.24	$146.24	$138.50	$141.50	794,000
Apr 21, 2025 – Apr 25, 2025	$140.98	$142.00	$132.44	$134.14	1,402,500
Apr 28, 2025 – May 2, 2025	$135.44	$147.63	$122.32	$147.36	1,487,600
May 5, 2025 – May 9, 2025	$146.15	$154.83	$145.29	$150.46	1,037,700
May 12, 2025 – May 16, 2025	$153.06	$155.00	$145.30	$152.93	1,062,100
May 19, 2025 – May 23, 2025	$152.09	$153.30	$148.00	$148.96	694,600
May 26, 2025 – May 30, 2025	$150.40	$155.00	$136.98	$142.83	1,613,400
Jun 2, 2025 – Jun 6, 2025	$143.17	$145.92	$140.92	$142.98	995,300
Jun 9, 2025 – Jun 13, 2025	$143.15	$144.02	$132.48	$134.70	1,024,300
Jun 16, 2025 – Jun 20, 2025	$135.06	$137.48	$131.47	$132.14	804,800
Jun 23, 2025 – Jun 27, 2025	$131.73	$137.48	$130.72	$135.43	803,100
Jun 30, 2025 – Jul 3, 2025	$136.80	$140.77	$135.64	$139.61	736,400
Jul 7, 2025 – Jul 11, 2025	$138.90	$140.02	$131.85	$132.50	781,500
Jul 14, 2025 – Jul 18, 2025	$132.99	$135.46	$130.24	$130.27	870,500
Jul 21, 2025 – Jul 25, 2025	$130.80	$133.66	$129.50	$133.49	616,400
Jul 28, 2025 – Aug 1, 2025	$133.46	$135.00	$120.25	$121.98	1,274,700
Aug 4, 2025 – Aug 8, 2025	$123.05	$133.56	$122.53	$133.00	1,108,900
Aug 11, 2025 – Aug 15, 2025	$133.10	$137.06	$125.22	$133.17	987,600
Aug 18, 2025 – Aug 22, 2025	$133.17	$139.02	$132.59	$138.73	1,039,000
Aug 25, 2025 – Aug 29, 2025	$138.60	$139.42	$134.19	$136.96	952,300
Sep 1, 2025 – Sep 5, 2025	$136.21	$147.19	$136.21	$141.27	999,000
Sep 8, 2025 – Sep 12, 2025	$141.50	$142.26	$135.79	$140.70	670,300
Sep 15, 2025 – Sep 19, 2025	$140.99	$144.65	$139.46	$141.84	688,400
Sep 22, 2025 – Sep 26, 2025	$141.01	$145.99	$140.60	$145.98	586,100
Sep 29, 2025 – Oct 3, 2025	$145.61	$150.64	$143.99	$150.32	726,500
Oct 6, 2025 – Oct 10, 2025	$150.18	$153.66	$144.66	$145.01	958,100
Oct 13, 2025 – Oct 17, 2025	$145.28	$152.56	$144.77	$148.05	837,000
Oct 20, 2025 – Oct 24, 2025	$149.54	$154.40	$149.32	$153.07	472,400
Oct 27, 2025 – Oct 31, 2025	$153.22	$174.26	$150.49	$164.44	1,589,900
Nov 3, 2025 – Nov 7, 2025	$164.24	$169.00	$160.00	$165.69	1,124,500
Nov 10, 2025 – Nov 14, 2025	$166.86	$169.00	$160.52	$165.50	762,500
Nov 17, 2025 – Nov 21, 2025	$165.09	$166.74	$158.72	$163.35	745,600
Nov 24, 2025 – Nov 28, 2025	$163.35	$168.07	$160.25	$164.61	381,300
Dec 1, 2025 – Dec 5, 2025	$164.20	$171.01	$163.31	$170.84	541,900
Dec 8, 2025 – Dec 12, 2025	$170.87	$180.29	$157.52	$179.51	787,700
Dec 15, 2025 – Dec 19, 2025	$181.00	$181.50	$173.52	$180.63	896,000
Dec 22, 2025 – Dec 26, 2025	$180.64	$182.71	$178.00	$180.66	337,300
Dec 29, 2025 – Jan 2, 2026	$180.70	$181.68	$169.02	$171.05	487,100
Jan 5, 2026 – Jan 9, 2026	$170.89	$182.73	$170.89	$181.34	883,500
Jan 12, 2026 – Jan 16, 2026	$181.12	$186.78	$178.64	$183.46	910,200
Jan 19, 2026 – Jan 23, 2026	$181.16	$184.55	$169.97	$171.34	575,800
Jan 26, 2026 – Jan 30, 2026	$172.00	$179.71	$165.03	$169.00	728,100
Feb 2, 2026 – Feb 6, 2026	$168.77	$176.10	$158.00	$169.67	1,827,400
Feb 9, 2026 – Feb 13, 2026	$168.42	$170.13	$123.97	$125.36	3,466,600
Feb 16, 2026 – Feb 20, 2026	$126.84	$135.30	$126.62	$131.53	1,261,200
Feb 23, 2026 – Feb 27, 2026	$130.37	$143.84	$116.12	$141.40	2,652,900
Mar 2, 2026 – Mar 6, 2026	$139.15	$150.19	$139.15	$144.83	1,680,400
Mar 9, 2026 – Mar 13, 2026	$142.72	$143.40	$125.90	$127.14	1,408,800
Mar 16, 2026 – Mar 20, 2026	$127.77	$131.46	$124.53	$129.87	1,014,300
Mar 23, 2026 – Mar 27, 2026	$132.27	$135.00	$117.16	$122.64	1,288,100
Mar 30, 2026 – Apr 2, 2026	$123.00	$131.88	$122.51	$130.35	1,212,900
Apr 6, 2026 – Apr 10, 2026	$129.41	$135.28	$119.34	$120.58	1,031,500
Apr 13, 2026 – Apr 17, 2026	$120.58	$134.54	$120.58	$129.17	1,265,800
Apr 20, 2026 – Apr 24, 2026	$127.65	$130.93	$118.50	$126.51	1,156,900
Apr 27, 2026 – May 1, 2026	$126.51	$133.50	$121.57	$131.29	835,200
May 4, 2026 – May 8, 2026	$130.51	$133.70	$112.45	$119.97	1,658,800
May 11, 2026 – May 15, 2026	$118.44	$119.48	$101.49	$105.48	1,718,900
May 18, 2026 – May 22, 2026	$105.00	$113.59	$101.00	$105.46	969,100
May 25, 2026 – May 29, 2026	$104.46	$108.12	$100.10	$107.39	934,900
Jun 1, 2026 – Jun 5, 2026	$107.62	$112.00	$102.28	$110.00	1,358,000
Jun 8, 2026 – Jun 12, 2026	$109.99	$113.88	$105.08	$109.43	1,052,500
Jun 15, 2026 – Jun 18, 2026	$108.34	$109.39	$89.80	$90.56	1,305,500
Jun 22, 2026 – Jun 26, 2026	$89.27	$99.66	$84.88	$98.73	2,300,400
Jun 29, 2026 – Jul 2, 2026	$99.12	$99.89	$89.75	$97.16	1,572,900
Jul 6, 2026 – Jul 10, 2026	$97.08	$106.83	$93.83	$105.85	1,085,100
Jul 13, 2026 – Jul 17, 2026	$107.55	$121.58	$107.55	$114.80	1,393,400
Jul 20, 2026 – Jul 24, 2026	$113.78	$114.21	$108.12	$112.30	1,259,400
Jul 27, 2026 – Jul 31, 2026	$112.93	$172.90	$112.85	$151.77	3,830,900
Aug 3, 2026 – Aug 7, 2026	$155.57	$157.11	$146.93	$152.05	1,536,900
Aug 10, 2026 – Aug 14, 2026	$150.47	$157.00	$143.18	$151.87	885,000
Aug 17, 2026 – Aug 21, 2026	$149.64	$165.37	$146.05	$161.64	1,032,900
Aug 24, 2026 – Aug 28, 2026	$161.79	$164.99	$155.57	$159.84	1,053,800
Aug 31, 2026 – Sep 4, 2026	$159.31	$162.20	$151.97	$155.27	1,082,800
Sep 7, 2026 – Sep 11, 2026	$153.28	$153.28	$144.20	$149.93	643,200
Sep 14, 2026 – Sep 18, 2026	$156.97	$159.56	$150.40	$158.33	1,437,400

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Huron Consulting Group Inc. (HURN) 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 Huron Consulting Group Inc.

Huron Consulting Group Inc. provides global professional services in the United States and internationally. It operates through three segments: Healthcare, Education, and Commercial. The company offers financial and operational performance improvement consulting services; digital services; spanning technology and analytic-related services, including enterprise health record, enterprise resource planning, enterprise performance management, customer relationship management, data management, artificial intelligence and automation, technology managed services, and a portfolio of software products; organizational transformation; revenue cycle managed services and outsourcing; financial and capital advisory consulting; and strategy and innovation consulting. It also provides research-focused consulting and managed services, as well as Huron Research product suite, a software suite designed to facilitate and improve research administration service delivery and compliance. In addition, the company offers software products, financial capital advisory services, regulatory compliance and risk management consulting, and Commercial consulting. The company serves healthcare, education, financial services, industrials and manufacturing, energy and utilities, public sector, and other commercial industries. The company was incorporated in 2002 and is headquartered in Chicago, Illinois.

CEO: Mark Hussey
Employees: 9.25K
Beta: 0.07

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 Huron Consulting Group Inc.

Peer comparison