TO · MTY.TO

MTY Food Group Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Consumer Cyclical · Restaurants
Headquarters: Saint-Laurent, QC H4S 1M5
Website: mtygroup.com

Price · as of 2026-09-04

$34.25

Market cap 890.81M

Price history

Weekly OHLC price history for MTY.TO, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2005 – Jan 7, 2005	$2.05	$2.05	$1.86	$1.94	132,575
Jan 10, 2005 – Jan 14, 2005	$1.94	$1.98	$1.82	$1.94	158,330
Jan 17, 2005 – Jan 21, 2005	$1.94	$2.04	$1.90	$1.98	56,810
Jan 24, 2005 – Jan 28, 2005	$2.01	$2.01	$1.91	$2.00	51,600
Jan 31, 2005 – Feb 4, 2005	$2.02	$2.18	$1.92	$2.14	86,314
Feb 7, 2005 – Feb 11, 2005	$2.12	$2.18	$2.03	$2.10	54,950
Feb 14, 2005 – Feb 18, 2005	$2.15	$2.22	$2.08	$2.18	162,300
Feb 21, 2005 – Feb 25, 2005	$2.14	$2.29	$2.11	$2.22	144,115
Feb 28, 2005 – Mar 4, 2005	$2.30	$2.38	$2.18	$2.31	180,500
Mar 7, 2005 – Mar 11, 2005	$2.34	$2.36	$2.18	$2.22	238,750
Mar 14, 2005 – Mar 18, 2005	$2.22	$2.71	$2.22	$2.58	424,024
Mar 21, 2005 – Mar 24, 2005	$2.58	$2.74	$2.58	$2.62	163,708
Mar 28, 2005 – Apr 1, 2005	$2.62	$2.70	$2.57	$2.58	145,380
Apr 4, 2005 – Apr 8, 2005	$2.58	$2.75	$2.58	$2.69	66,530
Apr 11, 2005 – Apr 15, 2005	$2.73	$2.85	$2.62	$2.66	112,350
Apr 18, 2005 – Apr 22, 2005	$2.57	$2.90	$2.57	$2.89	241,400
Apr 25, 2005 – Apr 29, 2005	$2.94	$2.97	$2.74	$2.85	163,160
May 2, 2005 – May 6, 2005	$2.95	$3.33	$2.89	$3.05	314,340
May 9, 2005 – May 13, 2005	$3.07	$3.21	$3.01	$3.01	90,700
May 16, 2005 – May 20, 2005	$3.01	$3.08	$2.90	$3.05	43,250
May 23, 2005 – May 27, 2005	$3.05	$3.13	$2.93	$2.94	35,460
May 30, 2005 – Jun 3, 2005	$2.97	$3.12	$2.93	$3.01	80,150
Jun 6, 2005 – Jun 10, 2005	$2.97	$3.01	$2.77	$2.77	70,040
Jun 13, 2005 – Jun 17, 2005	$2.77	$2.93	$2.77	$2.93	77,240
Jun 20, 2005 – Jun 24, 2005	$2.89	$2.97	$2.77	$2.78	72,918
Jun 27, 2005 – Jun 30, 2005	$2.78	$3.16	$2.78	$3.05	59,250
Jul 4, 2005 – Jul 8, 2005	$3.13	$3.20	$2.97	$3.20	102,579
Jul 11, 2005 – Jul 15, 2005	$3.07	$3.61	$3.07	$3.57	174,725
Jul 18, 2005 – Jul 22, 2005	$3.57	$3.77	$3.34	$3.55	192,212
Jul 25, 2005 – Jul 29, 2005	$3.49	$3.60	$3.45	$3.49	60,770
Aug 1, 2005 – Aug 5, 2005	$3.41	$3.45	$3.22	$3.33	48,190
Aug 8, 2005 – Aug 12, 2005	$3.48	$3.53	$3.21	$3.29	56,060
Aug 15, 2005 – Aug 19, 2005	$3.41	$3.41	$3.18	$3.28	30,650
Aug 22, 2005 – Aug 26, 2005	$3.28	$3.37	$3.17	$3.29	56,100
Aug 29, 2005 – Sep 2, 2005	$3.29	$3.29	$3.21	$3.29	66,588
Sep 5, 2005 – Sep 9, 2005	$3.23	$3.33	$3.13	$3.25	70,843
Sep 12, 2005 – Sep 16, 2005	$3.25	$3.41	$3.21	$3.33	39,600
Sep 19, 2005 – Sep 23, 2005	$3.27	$3.33	$3.26	$3.31	81,400
Sep 26, 2005 – Sep 30, 2005	$3.29	$3.49	$3.29	$3.29	97,127
Oct 3, 2005 – Oct 7, 2005	$3.29	$3.37	$2.42	$3.25	115,375
Oct 10, 2005 – Oct 14, 2005	$3.01	$3.27	$2.62	$3.17	156,050
Oct 17, 2005 – Oct 21, 2005	$2.97	$3.13	$2.81	$2.97	108,713
Oct 24, 2005 – Oct 28, 2005	$2.89	$3.22	$2.89	$2.98	35,900
Oct 31, 2005 – Nov 4, 2005	$3.14	$3.14	$2.97	$2.97	87,200
Nov 7, 2005 – Nov 11, 2005	$2.99	$3.15	$2.97	$3.09	56,250
Nov 14, 2005 – Nov 18, 2005	$3.05	$3.10	$2.97	$2.97	42,254
Nov 21, 2005 – Nov 25, 2005	$2.97	$3.17	$2.97	$3.01	34,900
Nov 28, 2005 – Dec 2, 2005	$3.01	$3.05	$2.93	$2.97	48,085
Dec 5, 2005 – Dec 9, 2005	$3.01	$3.17	$2.97	$3.01	38,350
Dec 12, 2005 – Dec 16, 2005	$3.17	$3.17	$3.05	$3.05	23,627
Dec 19, 2005 – Dec 23, 2005	$3.01	$3.17	$3.01	$3.17	21,100
Dec 26, 2005 – Dec 30, 2005	$3.09	$3.10	$3.05	$3.05	13,803
Jan 2, 2006 – Jan 6, 2006	$3.05	$3.06	$3.01	$3.01	103,800
Jan 9, 2006 – Jan 13, 2006	$2.97	$3.17	$2.97	$3.10	42,790
Jan 16, 2006 – Jan 20, 2006	$3.08	$3.17	$3.05	$3.14	43,900
Jan 23, 2006 – Jan 27, 2006	$3.15	$3.32	$3.14	$3.29	283,890
Jan 30, 2006 – Feb 3, 2006	$3.29	$3.76	$3.22	$3.61	137,828
Feb 6, 2006 – Feb 10, 2006	$3.64	$3.90	$3.60	$3.69	107,551
Feb 13, 2006 – Feb 17, 2006	$3.68	$3.85	$3.61	$3.69	101,347
Feb 20, 2006 – Feb 23, 2006	$3.77	$3.77	$3.61	$3.73	15,200
Feb 27, 2006 – Mar 3, 2006	$3.73	$4.08	$3.65	$4.04	66,130
Mar 6, 2006 – Mar 10, 2006	$4.16	$4.24	$3.96	$4.22	75,590
Mar 13, 2006 – Mar 17, 2006	$4.19	$4.19	$3.94	$3.96	184,700
Mar 20, 2006 – Mar 24, 2006	$4.15	$4.22	$4.04	$4.21	26,600
Mar 27, 2006 – Mar 31, 2006	$4.09	$4.24	$4.04	$4.19	44,500
Apr 3, 2006 – Apr 7, 2006	$4.16	$4.20	$4.04	$4.04	29,566
Apr 10, 2006 – Apr 13, 2006	$4.12	$4.12	$3.96	$4.10	15,800
Apr 17, 2006 – Apr 21, 2006	$4.10	$4.12	$3.89	$4.11	102,560
Apr 24, 2006 – Apr 28, 2006	$4.18	$4.40	$4.12	$4.36	79,958
May 1, 2006 – May 5, 2006	$4.32	$4.36	$4.12	$4.12	16,800
May 8, 2006 – May 12, 2006	$4.16	$4.28	$4.08	$4.08	86,925
May 15, 2006 – May 19, 2006	$4.08	$4.20	$4.00	$4.16	137,100
May 22, 2006 – May 26, 2006	$4.08	$4.28	$4.08	$4.21	58,020
May 29, 2006 – Jun 2, 2006	$4.20	$4.36	$4.20	$4.24	81,570
Jun 5, 2006 – Jun 9, 2006	$4.28	$4.44	$4.28	$4.36	30,410
Jun 12, 2006 – Jun 16, 2006	$4.42	$4.48	$4.20	$4.24	172,725
Jun 19, 2006 – Jun 23, 2006	$4.24	$4.43	$4.24	$4.24	39,575
Jun 26, 2006 – Jun 30, 2006	$4.42	$4.42	$4.24	$4.24	27,800
Jul 3, 2006 – Jul 7, 2006	$4.34	$4.34	$4.25	$4.28	7,100
Jul 10, 2006 – Jul 14, 2006	$4.28	$4.60	$4.25	$4.32	55,800
Jul 17, 2006 – Jul 21, 2006	$4.36	$4.68	$4.36	$4.67	130,700
Jul 24, 2006 – Jul 28, 2006	$4.75	$4.80	$4.57	$4.60	59,235
Jul 31, 2006 – Aug 4, 2006	$4.64	$4.83	$4.44	$4.80	425,345
Aug 7, 2006 – Aug 11, 2006	$4.84	$4.95	$4.57	$4.76	39,500
Aug 14, 2006 – Aug 18, 2006	$4.76	$4.83	$4.75	$4.79	37,825
Aug 21, 2006 – Aug 25, 2006	$4.80	$4.80	$4.76	$4.76	38,900
Aug 28, 2006 – Sep 1, 2006	$4.76	$4.81	$4.75	$4.81	33,100
Sep 4, 2006 – Sep 8, 2006	$4.88	$5.43	$4.75	$5.15	42,867
Sep 11, 2006 – Sep 15, 2006	$5.15	$5.34	$4.99	$5.28	33,524
Sep 18, 2006 – Sep 22, 2006	$5.35	$5.61	$5.27	$5.51	121,825
Sep 25, 2006 – Sep 29, 2006	$5.51	$5.51	$5.15	$5.47	41,065
Oct 2, 2006 – Oct 6, 2006	$5.51	$5.52	$5.23	$5.35	22,140
Oct 9, 2006 – Oct 13, 2006	$5.23	$5.27	$5.14	$5.15	13,275
Oct 16, 2006 – Oct 20, 2006	$5.27	$5.45	$5.15	$5.37	98,889
Oct 23, 2006 – Oct 27, 2006	$5.36	$5.47	$5.15	$5.35	171,000
Oct 30, 2006 – Nov 3, 2006	$5.39	$5.47	$5.18	$5.35	70,250
Nov 6, 2006 – Nov 10, 2006	$5.35	$5.35	$5.15	$5.23	81,678
Nov 13, 2006 – Nov 17, 2006	$5.20	$5.28	$5.07	$5.07	86,350
Nov 20, 2006 – Nov 24, 2006	$5.11	$5.29	$4.95	$5.15	41,100
Nov 27, 2006 – Dec 1, 2006	$5.15	$5.28	$5.07	$5.23	76,615
Dec 4, 2006 – Dec 8, 2006	$5.27	$5.53	$5.27	$5.35	53,545
Dec 11, 2006 – Dec 15, 2006	$5.35	$5.47	$5.31	$5.39	16,377
Dec 18, 2006 – Dec 22, 2006	$5.39	$5.39	$5.02	$5.26	44,445
Dec 25, 2006 – Dec 29, 2006	$5.21	$5.31	$5.03	$5.07	21,150
Jan 1, 2007 – Jan 5, 2007	$5.07	$5.15	$5.01	$5.11	17,500
Jan 8, 2007 – Jan 12, 2007	$5.11	$5.33	$5.03	$5.27	24,335
Jan 15, 2007 – Jan 19, 2007	$5.35	$5.35	$5.11	$5.31	27,925
Jan 22, 2007 – Jan 26, 2007	$5.18	$5.23	$5.15	$5.15	77,928
Jan 29, 2007 – Feb 2, 2007	$5.19	$5.39	$5.19	$5.24	415,140
Feb 5, 2007 – Feb 9, 2007	$5.24	$5.39	$5.17	$5.35	33,000
Feb 12, 2007 – Feb 16, 2007	$5.37	$5.43	$5.35	$5.35	24,350
Feb 19, 2007 – Feb 23, 2007	$5.35	$5.71	$5.35	$5.71	169,168
Feb 26, 2007 – Mar 2, 2007	$5.59	$5.71	$5.18	$5.55	55,055
Mar 5, 2007 – Mar 9, 2007	$5.55	$5.67	$5.51	$5.63	78,635
Mar 12, 2007 – Mar 16, 2007	$5.63	$5.67	$5.39	$5.63	49,358
Mar 19, 2007 – Mar 23, 2007	$5.75	$6.54	$5.71	$6.44	236,044
Mar 26, 2007 – Mar 30, 2007	$6.40	$6.61	$6.30	$6.38	60,798
Apr 2, 2007 – Apr 5, 2007	$6.54	$6.97	$6.35	$6.92	77,541
Apr 9, 2007 – Apr 13, 2007	$7.02	$7.06	$6.87	$6.98	68,225
Apr 16, 2007 – Apr 20, 2007	$6.78	$7.14	$6.58	$6.98	88,503
Apr 23, 2007 – Apr 27, 2007	$6.98	$7.25	$6.94	$7.13	156,261
Apr 30, 2007 – May 4, 2007	$7.81	$8.07	$7.22	$7.93	154,670
May 7, 2007 – May 11, 2007	$7.89	$8.24	$7.89	$7.93	108,286
May 14, 2007 – May 18, 2007	$8.07	$8.07	$7.80	$7.93	54,440
May 21, 2007 – May 25, 2007	$7.99	$7.99	$7.75	$7.81	59,406
May 28, 2007 – Jun 1, 2007	$7.81	$7.93	$7.80	$7.81	143,621
Jun 4, 2007 – Jun 8, 2007	$7.89	$8.32	$7.89	$7.97	90,080
Jun 11, 2007 – Jun 15, 2007	$7.97	$8.09	$7.52	$7.69	64,314
Jun 18, 2007 – Jun 22, 2007	$7.77	$7.81	$7.37	$7.46	63,875
Jun 25, 2007 – Jun 29, 2007	$7.66	$7.81	$7.30	$7.41	40,430
Jul 2, 2007 – Jul 6, 2007	$7.37	$7.77	$7.36	$7.72	23,740
Jul 9, 2007 – Jul 13, 2007	$7.93	$8.13	$7.37	$7.97	189,910
Jul 16, 2007 – Jul 20, 2007	$8.08	$8.28	$7.93	$8.16	114,092
Jul 23, 2007 – Jul 27, 2007	$7.81	$8.13	$7.81	$8.13	42,392
Jul 30, 2007 – Aug 3, 2007	$8.09	$8.13	$7.85	$8.08	88,118
Aug 6, 2007 – Aug 10, 2007	$8.12	$8.13	$7.34	$8.01	74,129
Aug 13, 2007 – Aug 17, 2007	$7.93	$7.93	$7.25	$7.40	70,919
Aug 20, 2007 – Aug 24, 2007	$7.40	$7.92	$7.29	$7.68	41,307
Aug 27, 2007 – Aug 31, 2007	$7.73	$7.79	$7.53	$7.69	47,432
Sep 3, 2007 – Sep 7, 2007	$7.68	$7.89	$7.53	$7.56	34,855
Sep 10, 2007 – Sep 14, 2007	$7.33	$7.77	$7.33	$7.69	59,677
Sep 17, 2007 – Sep 21, 2007	$7.69	$7.87	$7.57	$7.87	42,263
Sep 24, 2007 – Sep 28, 2007	$7.77	$7.87	$7.62	$7.84	45,864
Oct 1, 2007 – Oct 5, 2007	$7.65	$7.89	$7.60	$7.81	93,402
Oct 8, 2007 – Oct 12, 2007	$7.80	$8.76	$7.80	$8.72	115,325
Oct 15, 2007 – Oct 19, 2007	$8.72	$9.51	$8.72	$9.43	112,620
Oct 22, 2007 – Oct 26, 2007	$9.47	$9.95	$9.47	$9.59	60,374
Oct 29, 2007 – Nov 2, 2007	$9.79	$10.55	$9.55	$10.30	130,853
Nov 5, 2007 – Nov 9, 2007	$10.30	$10.66	$10.10	$10.30	60,885
Nov 12, 2007 – Nov 16, 2007	$10.51	$10.51	$9.91	$10.30	31,165
Nov 19, 2007 – Nov 23, 2007	$10.29	$10.31	$9.71	$10.07	43,751
Nov 26, 2007 – Nov 30, 2007	$10.10	$10.23	$9.82	$10.15	80,305
Dec 3, 2007 – Dec 7, 2007	$10.15	$10.23	$9.99	$10.11	18,050
Dec 10, 2007 – Dec 14, 2007	$9.99	$10.18	$9.99	$10.18	29,270
Dec 17, 2007 – Dec 21, 2007	$10.20	$10.29	$10.00	$10.00	41,132
Dec 24, 2007 – Dec 28, 2007	$10.07	$10.13	$9.83	$9.99	26,118
Dec 31, 2007 – Jan 4, 2008	$10.01	$10.37	$9.99	$10.23	181,776
Jan 7, 2008 – Jan 11, 2008	$10.07	$10.31	$9.99	$10.07	143,183
Jan 14, 2008 – Jan 18, 2008	$10.09	$10.18	$9.74	$9.75	78,027
Jan 21, 2008 – Jan 25, 2008	$9.71	$9.71	$7.97	$8.72	72,259
Jan 28, 2008 – Feb 1, 2008	$8.64	$8.92	$8.16	$8.92	41,386
Feb 4, 2008 – Feb 8, 2008	$8.92	$8.92	$8.32	$8.90	57,862
Feb 11, 2008 – Feb 15, 2008	$8.72	$9.10	$8.42	$8.75	33,090
Feb 18, 2008 – Feb 22, 2008	$8.76	$9.29	$8.76	$8.96	20,125
Feb 25, 2008 – Feb 29, 2008	$9.30	$9.30	$8.76	$9.00	25,654
Mar 3, 2008 – Mar 7, 2008	$9.00	$9.00	$8.36	$8.40	71,657
Mar 10, 2008 – Mar 14, 2008	$8.16	$8.61	$7.33	$7.45	147,902
Mar 17, 2008 – Mar 20, 2008	$7.06	$8.09	$6.70	$7.89	247,879
Mar 24, 2008 – Mar 28, 2008	$8.09	$8.09	$7.53	$7.88	28,608
Mar 31, 2008 – Apr 4, 2008	$7.89	$7.89	$7.45	$7.89	41,800
Apr 7, 2008 – Apr 11, 2008	$7.89	$7.89	$7.61	$7.73	29,007
Apr 14, 2008 – Apr 18, 2008	$7.77	$7.89	$7.69	$7.85	117,253
Apr 21, 2008 – Apr 25, 2008	$7.89	$7.89	$7.73	$7.73	139,226
Apr 28, 2008 – May 2, 2008	$7.69	$7.85	$7.34	$7.53	25,166
May 5, 2008 – May 9, 2008	$7.81	$7.94	$7.53	$7.54	185,115
May 12, 2008 – May 16, 2008	$7.55	$7.81	$7.53	$7.53	23,130
May 19, 2008 – May 23, 2008	$7.36	$7.57	$7.34	$7.34	35,960
May 26, 2008 – May 30, 2008	$7.33	$7.57	$7.22	$7.41	29,354
Jun 2, 2008 – Jun 6, 2008	$7.51	$7.51	$7.21	$7.49	163,784
Jun 9, 2008 – Jun 13, 2008	$7.39	$7.85	$7.39	$7.53	10,494
Jun 16, 2008 – Jun 20, 2008	$7.53	$7.73	$7.25	$7.25	26,574
Jun 23, 2008 – Jun 27, 2008	$7.25	$7.45	$7.13	$7.18	49,555
Jun 30, 2008 – Jul 4, 2008	$7.18	$7.49	$7.05	$7.13	48,052
Jul 7, 2008 – Jul 11, 2008	$7.25	$7.25	$6.89	$6.94	55,525
Jul 14, 2008 – Jul 18, 2008	$6.93	$7.18	$6.74	$6.74	26,026
Jul 21, 2008 – Jul 25, 2008	$7.14	$7.14	$6.34	$6.34	140,096
Jul 28, 2008 – Aug 1, 2008	$6.11	$6.34	$5.94	$6.22	60,394
Aug 4, 2008 – Aug 8, 2008	$6.07	$6.26	$6.02	$6.14	37,694
Aug 11, 2008 – Aug 15, 2008	$6.14	$6.14	$5.90	$6.02	37,756
Aug 18, 2008 – Aug 22, 2008	$5.74	$6.14	$5.74	$6.07	40,391
Aug 25, 2008 – Aug 29, 2008	$6.11	$6.13	$5.79	$6.02	74,390
Sep 1, 2008 – Sep 5, 2008	$5.94	$6.15	$5.94	$5.94	30,773
Sep 8, 2008 – Sep 12, 2008	$6.20	$6.20	$5.78	$6.10	114,735
Sep 15, 2008 – Sep 19, 2008	$6.10	$6.50	$6.04	$6.50	28,812
Sep 22, 2008 – Sep 26, 2008	$6.50	$6.82	$6.34	$6.44	26,601
Sep 29, 2008 – Oct 3, 2008	$6.47	$6.47	$5.87	$5.87	29,985
Oct 6, 2008 – Oct 10, 2008	$5.88	$6.01	$5.29	$5.29	119,712
Oct 13, 2008 – Oct 17, 2008	$5.32	$5.55	$4.79	$5.22	326,587
Oct 20, 2008 – Oct 24, 2008	$5.46	$5.46	$4.95	$5.35	100,095
Oct 27, 2008 – Oct 31, 2008	$5.03	$5.35	$5.01	$5.33	307,631
Nov 3, 2008 – Nov 7, 2008	$5.31	$5.35	$4.84	$5.35	28,601
Nov 10, 2008 – Nov 14, 2008	$5.35	$5.35	$4.83	$5.27	61,840
Nov 17, 2008 – Nov 21, 2008	$5.27	$5.55	$4.77	$5.35	115,602
Nov 24, 2008 – Nov 28, 2008	$5.31	$5.43	$5.16	$5.43	94,400
Dec 1, 2008 – Dec 5, 2008	$5.34	$5.35	$5.15	$5.15	49,416
Dec 8, 2008 – Dec 12, 2008	$5.15	$5.47	$5.15	$5.45	78,480
Dec 15, 2008 – Dec 19, 2008	$5.53	$5.80	$5.40	$5.75	38,906
Dec 22, 2008 – Dec 24, 2008	$5.78	$5.80	$5.55	$5.55	7,907
Dec 29, 2008 – Jan 2, 2009	$5.59	$5.82	$5.55	$5.82	22,790
Jan 5, 2009 – Jan 9, 2009	$5.83	$6.50	$5.83	$6.02	80,969
Jan 12, 2009 – Jan 16, 2009	$6.17	$6.41	$5.94	$6.29	27,990
Jan 19, 2009 – Jan 23, 2009	$6.07	$6.28	$5.98	$6.17	22,525
Jan 26, 2009 – Jan 30, 2009	$6.28	$6.28	$5.94	$5.94	69,442
Feb 2, 2009 – Feb 6, 2009	$6.15	$6.15	$5.66	$5.94	52,300
Feb 9, 2009 – Feb 13, 2009	$5.94	$6.02	$5.80	$6.02	91,364
Feb 16, 2009 – Feb 20, 2009	$5.94	$6.17	$5.83	$5.83	29,110
Feb 23, 2009 – Feb 27, 2009	$6.16	$6.16	$5.83	$5.94	14,751
Mar 2, 2009 – Mar 6, 2009	$6.00	$6.10	$5.74	$5.94	25,965
Mar 9, 2009 – Mar 13, 2009	$5.86	$6.02	$5.86	$5.95	38,927
Mar 16, 2009 – Mar 20, 2009	$6.00	$6.13	$5.83	$5.83	54,808
Mar 23, 2009 – Mar 27, 2009	$5.83	$5.94	$5.74	$5.83	65,105
Mar 30, 2009 – Apr 3, 2009	$5.95	$5.95	$5.63	$5.70	95,864
Apr 6, 2009 – Apr 9, 2009	$5.84	$6.02	$5.71	$5.94	46,818
Apr 13, 2009 – Apr 17, 2009	$5.95	$6.06	$5.87	$5.98	68,406
Apr 20, 2009 – Apr 24, 2009	$5.99	$6.71	$5.99	$6.59	111,213
Apr 27, 2009 – May 1, 2009	$6.54	$6.73	$6.52	$6.58	32,679
May 4, 2009 – May 8, 2009	$6.71	$7.28	$6.70	$7.01	50,875
May 11, 2009 – May 15, 2009	$7.02	$7.04	$6.66	$6.75	157,357
May 18, 2009 – May 22, 2009	$6.89	$6.94	$6.74	$6.74	33,337
May 25, 2009 – May 29, 2009	$6.86	$6.96	$6.70	$6.90	76,275
Jun 1, 2009 – Jun 5, 2009	$6.66	$6.88	$6.54	$6.59	52,924
Jun 8, 2009 – Jun 12, 2009	$6.60	$6.81	$6.54	$6.55	17,224
Jun 15, 2009 – Jun 19, 2009	$6.55	$6.70	$6.54	$6.54	17,248
Jun 22, 2009 – Jun 26, 2009	$6.58	$6.58	$6.22	$6.58	154,044
Jun 29, 2009 – Jul 3, 2009	$6.34	$6.72	$6.34	$6.54	20,016
Jul 6, 2009 – Jul 10, 2009	$6.42	$6.58	$6.34	$6.58	9,779
Jul 13, 2009 – Jul 17, 2009	$6.41	$6.58	$6.40	$6.46	7,680
Jul 20, 2009 – Jul 24, 2009	$6.50	$6.82	$6.42	$6.82	66,543
Jul 27, 2009 – Jul 31, 2009	$6.86	$6.92	$6.66	$6.78	62,449
Aug 3, 2009 – Aug 7, 2009	$6.74	$6.90	$6.50	$6.58	19,981
Aug 10, 2009 – Aug 14, 2009	$6.51	$6.89	$6.51	$6.74	6,520
Aug 17, 2009 – Aug 21, 2009	$6.74	$6.82	$6.74	$6.74	27,618
Aug 24, 2009 – Aug 28, 2009	$6.74	$6.90	$6.74	$6.88	36,050
Aug 31, 2009 – Sep 3, 2009	$6.82	$6.91	$6.74	$6.74	40,208
Sep 7, 2009 – Sep 11, 2009	$6.74	$6.88	$6.74	$6.82	34,751
Sep 14, 2009 – Sep 18, 2009	$6.86	$6.90	$6.62	$6.88	220,290
Sep 21, 2009 – Sep 25, 2009	$6.88	$6.88	$6.57	$6.71	12,828
Sep 28, 2009 – Oct 2, 2009	$6.58	$6.83	$6.54	$6.66	23,014
Oct 5, 2009 – Oct 9, 2009	$6.66	$7.11	$6.66	$6.94	36,637
Oct 12, 2009 – Oct 16, 2009	$6.75	$7.05	$6.74	$6.90	52,583
Oct 19, 2009 – Oct 23, 2009	$6.91	$7.13	$6.91	$7.13	38,636
Oct 26, 2009 – Oct 30, 2009	$7.21	$7.41	$7.13	$7.13	34,315
Nov 2, 2009 – Nov 6, 2009	$7.33	$7.37	$7.33	$7.33	14,421
Nov 9, 2009 – Nov 13, 2009	$7.33	$7.36	$7.13	$7.32	11,584
Nov 16, 2009 – Nov 20, 2009	$6.93	$7.33	$6.93	$7.13	22,977
Nov 23, 2009 – Nov 27, 2009	$7.13	$7.29	$7.13	$7.13	42,687
Nov 30, 2009 – Dec 4, 2009	$7.21	$7.24	$7.13	$7.24	31,207
Dec 7, 2009 – Dec 11, 2009	$7.21	$7.25	$7.13	$7.13	29,719
Dec 14, 2009 – Dec 18, 2009	$7.13	$7.22	$7.13	$7.21	51,214
Dec 21, 2009 – Dec 24, 2009	$7.15	$7.33	$7.13	$7.33	13,534
Dec 28, 2009 – Dec 31, 2009	$7.25	$7.35	$7.18	$7.25	10,094
Jan 4, 2010 – Jan 8, 2010	$7.17	$7.33	$7.17	$7.26	40,387
Jan 11, 2010 – Jan 15, 2010	$7.41	$7.45	$7.21	$7.33	57,841
Jan 18, 2010 – Jan 22, 2010	$7.35	$7.36	$6.39	$7.25	31,928
Jan 25, 2010 – Jan 29, 2010	$7.25	$7.35	$6.88	$7.29	27,909
Feb 1, 2010 – Feb 5, 2010	$7.14	$7.29	$6.96	$7.13	9,576
Feb 8, 2010 – Feb 12, 2010	$7.05	$7.25	$6.74	$7.17	15,386
Feb 15, 2010 – Feb 19, 2010	$7.17	$7.17	$6.89	$7.17	14,612
Feb 22, 2010 – Feb 26, 2010	$7.21	$7.33	$6.93	$7.33	59,402
Mar 1, 2010 – Mar 5, 2010	$7.33	$7.65	$7.21	$7.65	56,232
Mar 8, 2010 – Mar 12, 2010	$7.84	$7.84	$7.37	$7.77	18,274
Mar 15, 2010 – Mar 19, 2010	$7.73	$7.76	$7.37	$7.45	28,350
Mar 22, 2010 – Mar 26, 2010	$7.45	$7.69	$7.37	$7.57	25,204
Mar 29, 2010 – Apr 1, 2010	$7.49	$7.53	$7.37	$7.52	66,128
Apr 5, 2010 – Apr 9, 2010	$7.57	$8.13	$7.45	$7.93	252,855
Apr 12, 2010 – Apr 16, 2010	$7.91	$8.28	$7.91	$7.93	67,141
Apr 19, 2010 – Apr 23, 2010	$7.93	$8.32	$7.93	$8.32	20,480
Apr 26, 2010 – Apr 30, 2010	$8.41	$9.07	$8.40	$9.03	65,420
May 3, 2010 – May 7, 2010	$9.07	$9.12	$8.48	$8.56	70,158
May 10, 2010 – May 14, 2010	$8.96	$9.86	$8.80	$9.19	65,139
May 17, 2010 – May 21, 2010	$9.20	$9.20	$8.45	$8.48	17,100
May 24, 2010 – May 28, 2010	$8.83	$9.04	$8.48	$9.04	14,700
May 31, 2010 – Jun 4, 2010	$8.90	$8.90	$8.57	$8.65	16,300
Jun 7, 2010 – Jun 11, 2010	$8.89	$8.89	$8.48	$8.48	25,300
Jun 14, 2010 – Jun 18, 2010	$8.33	$8.72	$8.33	$8.56	24,800
Jun 21, 2010 – Jun 25, 2010	$8.67	$8.72	$8.56	$8.72	10,700
Jun 28, 2010 – Jul 2, 2010	$8.71	$8.71	$8.12	$8.12	13,200
Jul 5, 2010 – Jul 9, 2010	$8.17	$9.35	$8.12	$9.35	46,900
Jul 12, 2010 – Jul 16, 2010	$9.39	$9.52	$9.12	$9.12	16,840
Jul 19, 2010 – Jul 23, 2010	$9.12	$9.39	$8.92	$9.39	15,800
Jul 26, 2010 – Jul 30, 2010	$9.39	$9.39	$9.00	$9.00	10,000
Aug 2, 2010 – Aug 6, 2010	$9.04	$9.27	$9.04	$9.19	179,200
Aug 9, 2010 – Aug 13, 2010	$9.05	$9.28	$8.78	$8.88	6,400
Aug 16, 2010 – Aug 20, 2010	$8.88	$9.21	$8.88	$8.88	16,800
Aug 23, 2010 – Aug 27, 2010	$8.88	$9.08	$8.88	$8.88	2,400
Aug 30, 2010 – Sep 3, 2010	$9.15	$9.16	$9.04	$9.04	11,100
Sep 6, 2010 – Sep 10, 2010	$9.02	$9.34	$9.02	$9.28	9,402
Sep 13, 2010 – Sep 17, 2010	$9.28	$9.70	$9.19	$9.58	490,901
Sep 20, 2010 – Sep 24, 2010	$9.64	$9.75	$9.55	$9.67	18,100
Sep 27, 2010 – Oct 1, 2010	$9.78	$9.81	$9.56	$9.77	16,202
Oct 4, 2010 – Oct 8, 2010	$9.77	$10.63	$9.75	$10.55	99,700
Oct 11, 2010 – Oct 15, 2010	$10.69	$10.78	$10.34	$10.39	41,900
Oct 18, 2010 – Oct 22, 2010	$10.70	$10.70	$10.32	$10.46	64,700
Oct 25, 2010 – Oct 29, 2010	$10.50	$10.55	$10.34	$10.55	256,800
Nov 1, 2010 – Nov 5, 2010	$10.57	$10.57	$10.14	$10.14	163,300
Nov 8, 2010 – Nov 12, 2010	$10.24	$10.55	$10.24	$10.44	47,800
Nov 15, 2010 – Nov 19, 2010	$10.37	$10.56	$10.37	$10.55	127,200
Nov 22, 2010 – Nov 26, 2010	$10.50	$10.61	$10.39	$10.49	51,850
Nov 29, 2010 – Dec 3, 2010	$10.45	$10.62	$10.34	$10.43	32,300
Dec 6, 2010 – Dec 10, 2010	$10.48	$12.44	$10.45	$11.65	113,300
Dec 13, 2010 – Dec 17, 2010	$11.91	$12.33	$11.75	$12.20	53,902
Dec 20, 2010 – Dec 24, 2010	$12.20	$12.20	$11.37	$11.73	46,915
Dec 27, 2010 – Dec 31, 2010	$11.71	$11.82	$11.45	$11.45	7,300
Jan 3, 2011 – Jan 7, 2011	$11.47	$11.53	$11.17	$11.46	16,100
Jan 10, 2011 – Jan 14, 2011	$11.68	$11.68	$11.19	$11.23	27,200
Jan 17, 2011 – Jan 21, 2011	$11.16	$11.45	$11.15	$11.37	138,900
Jan 24, 2011 – Jan 28, 2011	$11.37	$11.37	$11.18	$11.29	40,500
Jan 31, 2011 – Feb 4, 2011	$11.23	$11.43	$11.15	$11.21	47,400
Feb 7, 2011 – Feb 11, 2011	$11.24	$11.31	$11.20	$11.22	28,200
Feb 14, 2011 – Feb 18, 2011	$11.22	$12.24	$11.20	$11.96	66,800
Feb 21, 2011 – Feb 25, 2011	$11.88	$11.88	$11.29	$11.83	40,400
Feb 28, 2011 – Mar 4, 2011	$11.84	$11.88	$11.56	$11.76	118,000
Mar 7, 2011 – Mar 11, 2011	$11.80	$11.88	$11.20	$11.49	102,200
Mar 14, 2011 – Mar 18, 2011	$11.26	$11.67	$11.20	$11.34	49,400
Mar 21, 2011 – Mar 25, 2011	$11.49	$11.95	$11.24	$11.77	72,700
Mar 28, 2011 – Apr 1, 2011	$11.77	$11.92	$11.36	$11.37	65,700
Apr 4, 2011 – Apr 8, 2011	$11.38	$11.54	$11.36	$11.36	59,800
Apr 11, 2011 – Apr 15, 2011	$11.37	$11.51	$11.36	$11.50	43,600
Apr 18, 2011 – Apr 21, 2011	$11.39	$11.63	$11.36	$11.54	47,400
Apr 25, 2011 – Apr 29, 2011	$11.54	$12.13	$11.40	$11.69	35,870
May 2, 2011 – May 6, 2011	$11.76	$11.95	$11.49	$11.91	19,400
May 9, 2011 – May 13, 2011	$11.97	$12.62	$11.90	$12.03	64,410
May 16, 2011 – May 20, 2011	$12.03	$13.74	$12.03	$13.33	75,800
May 23, 2011 – May 27, 2011	$13.03	$13.19	$12.66	$12.69	34,700
May 30, 2011 – Jun 3, 2011	$12.60	$12.60	$11.67	$11.83	88,986
Jun 6, 2011 – Jun 10, 2011	$11.87	$11.95	$11.69	$11.87	24,400
Jun 13, 2011 – Jun 17, 2011	$11.80	$11.96	$11.67	$11.83	24,200
Jun 20, 2011 – Jun 24, 2011	$11.94	$11.99	$11.68	$11.72	23,400
Jun 27, 2011 – Jun 30, 2011	$11.73	$12.00	$11.72	$11.99	48,800
Jul 4, 2011 – Jul 8, 2011	$11.99	$12.19	$11.85	$12.07	27,600
Jul 11, 2011 – Jul 15, 2011	$11.98	$12.19	$11.88	$12.19	16,800
Jul 18, 2011 – Jul 22, 2011	$12.22	$12.22	$11.91	$11.99	49,400
Jul 25, 2011 – Jul 29, 2011	$11.85	$11.90	$11.52	$11.85	44,900
Aug 1, 2011 – Aug 5, 2011	$11.87	$11.93	$10.73	$10.87	95,800
Aug 8, 2011 – Aug 12, 2011	$10.13	$11.23	$10.13	$11.11	201,500
Aug 15, 2011 – Aug 19, 2011	$11.11	$11.37	$10.88	$11.27	33,100
Aug 22, 2011 – Aug 26, 2011	$11.23	$11.56	$11.07	$11.28	43,400
Aug 29, 2011 – Sep 2, 2011	$11.23	$11.63	$11.11	$11.27	17,700
Sep 5, 2011 – Sep 9, 2011	$11.23	$11.42	$11.08	$11.27	20,400
Sep 12, 2011 – Sep 16, 2011	$11.23	$11.27	$11.07	$11.12	20,602
Sep 19, 2011 – Sep 23, 2011	$11.22	$11.22	$10.83	$11.16	15,800
Sep 26, 2011 – Sep 30, 2011	$11.15	$11.52	$10.95	$11.24	35,100
Oct 3, 2011 – Oct 7, 2011	$11.73	$11.73	$10.99	$11.23	95,800
Oct 10, 2011 – Oct 14, 2011	$11.73	$11.75	$11.16	$11.75	23,000
Oct 17, 2011 – Oct 21, 2011	$11.78	$12.83	$11.23	$11.41	40,100
Oct 24, 2011 – Oct 28, 2011	$11.43	$12.04	$11.34	$11.65	66,300
Oct 31, 2011 – Nov 4, 2011	$11.65	$12.02	$11.64	$11.90	9,802
Nov 7, 2011 – Nov 11, 2011	$11.99	$12.26	$11.74	$12.12	33,300
Nov 14, 2011 – Nov 18, 2011	$12.04	$12.29	$12.02	$12.07	18,100
Nov 21, 2011 – Nov 25, 2011	$12.06	$12.17	$11.98	$12.11	30,300
Nov 28, 2011 – Dec 2, 2011	$12.20	$12.41	$12.07	$12.15	32,000
Dec 5, 2011 – Dec 9, 2011	$12.15	$12.51	$12.15	$12.44	16,900
Dec 12, 2011 – Dec 16, 2011	$12.33	$12.40	$12.07	$12.31	17,700
Dec 19, 2011 – Dec 23, 2011	$12.30	$12.31	$12.07	$12.11	35,700
Dec 26, 2011 – Dec 30, 2011	$12.11	$12.31	$12.11	$12.31	3,500
Jan 2, 2012 – Jan 6, 2012	$13.01	$13.01	$12.36	$12.36	13,600
Jan 9, 2012 – Jan 13, 2012	$12.39	$12.41	$12.19	$12.31	11,500
Jan 16, 2012 – Jan 20, 2012	$12.31	$12.46	$12.14	$12.23	53,108
Jan 23, 2012 – Jan 27, 2012	$12.47	$12.86	$12.33	$12.83	34,600
Jan 30, 2012 – Feb 3, 2012	$12.91	$12.96	$12.58	$12.96	12,600
Feb 6, 2012 – Feb 10, 2012	$12.96	$13.00	$12.84	$12.91	40,500
Feb 13, 2012 – Feb 17, 2012	$12.94	$12.96	$12.57	$12.78	21,800
Feb 20, 2012 – Feb 24, 2012	$12.81	$12.96	$12.78	$12.80	22,500
Feb 27, 2012 – Mar 2, 2012	$12.65	$12.94	$12.65	$12.92	78,900
Mar 5, 2012 – Mar 9, 2012	$12.90	$13.08	$12.80	$12.84	33,200
Mar 12, 2012 – Mar 16, 2012	$12.96	$13.29	$12.96	$13.24	14,500
Mar 19, 2012 – Mar 23, 2012	$13.28	$13.76	$13.08	$13.76	34,400
Mar 26, 2012 – Mar 30, 2012	$13.75	$13.89	$13.57	$13.62	7,200
Apr 2, 2012 – Apr 5, 2012	$13.76	$13.78	$13.61	$13.72	11,500
Apr 9, 2012 – Apr 13, 2012	$13.69	$13.84	$13.53	$13.75	13,800
Apr 16, 2012 – Apr 20, 2012	$13.77	$13.77	$13.46	$13.61	16,400
Apr 23, 2012 – Apr 27, 2012	$13.59	$14.58	$13.59	$14.50	28,100
Apr 30, 2012 – May 4, 2012	$14.49	$14.60	$14.04	$14.09	15,300
May 7, 2012 – May 11, 2012	$14.12	$14.62	$13.89	$13.89	22,800
May 14, 2012 – May 18, 2012	$13.81	$13.81	$12.80	$13.16	42,734
May 21, 2012 – May 25, 2012	$13.16	$14.17	$13.16	$13.73	29,800
May 28, 2012 – Jun 1, 2012	$14.11	$14.23	$13.80	$14.17	12,700
Jun 4, 2012 – Jun 8, 2012	$14.11	$14.17	$12.24	$13.60	50,200
Jun 11, 2012 – Jun 15, 2012	$13.64	$13.68	$13.60	$13.60	14,700
Jun 18, 2012 – Jun 22, 2012	$13.74	$14.01	$13.61	$13.69	12,800
Jun 25, 2012 – Jun 29, 2012	$13.74	$13.83	$13.69	$13.73	24,100
Jul 2, 2012 – Jul 6, 2012	$14.03	$14.18	$13.41	$14.07	55,100
Jul 9, 2012 – Jul 13, 2012	$14.05	$14.40	$13.85	$14.05	79,100
Jul 16, 2012 – Jul 20, 2012	$13.95	$14.56	$13.95	$14.54	104,300
Jul 23, 2012 – Jul 27, 2012	$14.47	$15.23	$14.41	$15.23	78,900
Jul 30, 2012 – Aug 3, 2012	$16.24	$16.24	$15.64	$15.84	33,600
Aug 6, 2012 – Aug 10, 2012	$15.96	$15.96	$15.11	$15.51	10,000
Aug 13, 2012 – Aug 17, 2012	$15.60	$15.87	$15.47	$15.87	7,602
Aug 20, 2012 – Aug 24, 2012	$15.88	$16.28	$15.47	$16.20	49,100
Aug 27, 2012 – Aug 31, 2012	$16.28	$17.14	$15.97	$16.29	49,500
Sep 3, 2012 – Sep 7, 2012	$16.29	$16.29	$15.77	$15.89	19,600
Sep 10, 2012 – Sep 14, 2012	$16.18	$16.25	$16.04	$16.17	41,000
Sep 17, 2012 – Sep 21, 2012	$16.16	$16.19	$15.68	$15.68	57,500
Sep 24, 2012 – Sep 28, 2012	$15.61	$15.71	$14.74	$15.46	39,400
Oct 1, 2012 – Oct 5, 2012	$15.39	$16.16	$15.30	$16.04	61,800
Oct 8, 2012 – Oct 12, 2012	$16.19	$16.27	$15.63	$15.63	52,300
Oct 15, 2012 – Oct 19, 2012	$15.44	$15.88	$15.39	$15.88	41,400
Oct 22, 2012 – Oct 26, 2012	$16.03	$16.04	$15.67	$15.92	29,200
Oct 29, 2012 – Nov 2, 2012	$16.04	$16.33	$15.68	$16.21	40,700
Nov 5, 2012 – Nov 9, 2012	$16.24	$16.33	$16.06	$16.25	18,200
Nov 12, 2012 – Nov 16, 2012	$16.25	$16.32	$15.92	$16.29	27,700
Nov 19, 2012 – Nov 23, 2012	$16.33	$16.89	$16.32	$16.76	66,001
Nov 26, 2012 – Nov 30, 2012	$16.74	$16.95	$16.42	$16.50	62,500
Dec 3, 2012 – Dec 7, 2012	$16.55	$17.99	$16.55	$17.77	69,700
Dec 10, 2012 – Dec 14, 2012	$17.85	$18.54	$17.79	$18.38	171,000
Dec 17, 2012 – Dec 21, 2012	$18.46	$18.53	$17.96	$18.13	38,600
Dec 24, 2012 – Dec 28, 2012	$18.03	$18.16	$17.54	$17.97	13,500
Dec 31, 2012 – Jan 4, 2013	$17.97	$18.21	$17.80	$18.19	18,700
Jan 7, 2013 – Jan 11, 2013	$18.14	$18.14	$17.76	$18.09	54,600
Jan 14, 2013 – Jan 18, 2013	$18.08	$18.25	$17.97	$18.13	108,300
Jan 21, 2013 – Jan 25, 2013	$18.24	$19.88	$18.05	$19.62	61,000
Jan 28, 2013 – Feb 1, 2013	$19.95	$20.47	$19.49	$20.40	160,701
Feb 4, 2013 – Feb 8, 2013	$20.44	$20.48	$19.76	$20.15	86,000
Feb 11, 2013 – Feb 15, 2013	$20.23	$20.85	$19.95	$20.81	51,700
Feb 18, 2013 – Feb 22, 2013	$20.89	$21.61	$20.69	$21.10	240,900
Feb 25, 2013 – Mar 1, 2013	$21.21	$21.70	$21.09	$21.50	155,600
Mar 4, 2013 – Mar 8, 2013	$21.40	$21.83	$21.37	$21.63	70,600
Mar 11, 2013 – Mar 15, 2013	$21.63	$22.11	$20.16	$20.50	126,000
Mar 18, 2013 – Mar 22, 2013	$20.19	$21.30	$20.03	$21.09	49,700
Mar 25, 2013 – Mar 28, 2013	$21.22	$22.12	$20.97	$22.00	73,300
Apr 1, 2013 – Apr 5, 2013	$22.00	$22.76	$20.48	$20.68	193,400
Apr 8, 2013 – Apr 12, 2013	$20.46	$20.46	$18.75	$19.06	115,443
Apr 15, 2013 – Apr 19, 2013	$19.01	$19.73	$18.23	$19.46	109,800
Apr 22, 2013 – Apr 26, 2013	$19.62	$19.67	$19.36	$19.62	58,600
Apr 29, 2013 – May 3, 2013	$19.65	$19.77	$19.11	$19.42	47,800
May 6, 2013 – May 10, 2013	$19.47	$19.52	$18.28	$18.49	86,400
May 13, 2013 – May 17, 2013	$18.48	$19.52	$18.48	$18.90	62,800
May 20, 2013 – May 24, 2013	$18.90	$19.51	$18.49	$18.82	60,400
May 27, 2013 – May 31, 2013	$18.78	$21.13	$18.65	$20.17	157,800
Jun 3, 2013 – Jun 7, 2013	$20.21	$20.21	$19.32	$19.51	43,800
Jun 10, 2013 – Jun 14, 2013	$19.79	$19.95	$19.35	$19.72	46,800
Jun 17, 2013 – Jun 21, 2013	$19.87	$19.87	$19.48	$19.80	39,200
Jun 24, 2013 – Jun 28, 2013	$19.78	$20.79	$19.39	$20.79	72,400
Jul 1, 2013 – Jul 5, 2013	$20.78	$23.21	$20.46	$22.68	67,800
Jul 8, 2013 – Jul 12, 2013	$22.59	$25.07	$22.48	$24.49	123,900
Jul 15, 2013 – Jul 19, 2013	$23.97	$25.06	$23.62	$24.90	112,800
Jul 22, 2013 – Jul 26, 2013	$24.87	$24.98	$24.44	$24.68	43,000
Jul 29, 2013 – Aug 2, 2013	$24.64	$26.56	$24.53	$26.35	103,541
Aug 5, 2013 – Aug 9, 2013	$26.47	$26.49	$25.82	$26.27	177,880
Aug 12, 2013 – Aug 16, 2013	$25.65	$26.32	$24.50	$24.64	97,404
Aug 19, 2013 – Aug 23, 2013	$24.68	$25.32	$24.02	$25.14	60,295
Aug 26, 2013 – Aug 30, 2013	$25.25	$25.99	$25.12	$25.94	20,781
Sep 2, 2013 – Sep 6, 2013	$26.17	$27.24	$25.78	$27.24	72,227
Sep 9, 2013 – Sep 13, 2013	$27.89	$27.89	$25.93	$26.27	78,547
Sep 16, 2013 – Sep 20, 2013	$26.26	$28.59	$26.26	$28.41	86,215
Sep 23, 2013 – Sep 27, 2013	$28.40	$28.40	$26.15	$26.50	126,318
Sep 30, 2013 – Oct 4, 2013	$26.53	$28.82	$26.53	$28.16	303,206
Oct 7, 2013 – Oct 11, 2013	$27.85	$28.44	$26.93	$27.24	84,548
Oct 14, 2013 – Oct 18, 2013	$27.17	$27.38	$26.76	$26.92	54,778
Oct 21, 2013 – Oct 25, 2013	$27.08	$27.53	$26.77	$27.34	53,792
Oct 28, 2013 – Nov 1, 2013	$27.31	$27.31	$26.03	$26.82	95,234
Nov 4, 2013 – Nov 8, 2013	$26.82	$26.82	$25.18	$25.65	97,862
Nov 11, 2013 – Nov 15, 2013	$25.70	$25.80	$24.34	$24.34	114,824
Nov 18, 2013 – Nov 22, 2013	$24.38	$27.15	$23.93	$26.57	147,820
Nov 25, 2013 – Nov 29, 2013	$26.49	$26.49	$25.62	$25.99	36,842
Dec 2, 2013 – Dec 6, 2013	$26.00	$27.06	$22.97	$26.83	113,010
Dec 9, 2013 – Dec 13, 2013	$26.74	$27.16	$26.15	$27.02	85,923
Dec 16, 2013 – Dec 20, 2013	$27.06	$28.06	$27.06	$27.66	72,336
Dec 23, 2013 – Dec 27, 2013	$27.94	$28.46	$27.28	$28.25	31,711
Dec 30, 2013 – Jan 3, 2014	$28.37	$28.46	$28.01	$28.34	21,041
Jan 6, 2014 – Jan 10, 2014	$28.48	$28.48	$26.54	$26.94	398,829
Jan 13, 2014 – Jan 17, 2014	$26.84	$26.93	$26.15	$26.44	84,592
Jan 20, 2014 – Jan 24, 2014	$26.56	$26.99	$26.24	$26.42	68,638
Jan 27, 2014 – Jan 31, 2014	$26.41	$26.73	$25.82	$25.86	47,518
Feb 3, 2014 – Feb 7, 2014	$25.99	$26.37	$25.58	$26.20	77,261
Feb 10, 2014 – Feb 14, 2014	$26.27	$27.70	$25.98	$26.72	123,986
Feb 17, 2014 – Feb 21, 2014	$26.68	$27.02	$26.11	$26.36	77,436
Feb 24, 2014 – Feb 28, 2014	$26.35	$26.63	$25.79	$26.40	42,151
Mar 3, 2014 – Mar 7, 2014	$26.46	$26.56	$25.66	$26.21	81,841
Mar 10, 2014 – Mar 14, 2014	$26.16	$27.15	$25.99	$26.34	224,248
Mar 17, 2014 – Mar 21, 2014	$26.35	$26.35	$25.58	$25.61	65,758
Mar 24, 2014 – Mar 28, 2014	$25.73	$25.73	$24.86	$25.05	88,464
Mar 31, 2014 – Apr 4, 2014	$25.33	$26.22	$24.86	$25.98	93,444
Apr 7, 2014 – Apr 11, 2014	$26.20	$26.21	$24.86	$25.50	118,500
Apr 14, 2014 – Apr 17, 2014	$25.41	$25.87	$25.13	$25.86	105,643
Apr 21, 2014 – Apr 25, 2014	$25.74	$26.07	$25.52	$25.67	71,656
Apr 28, 2014 – May 2, 2014	$25.65	$25.89	$25.00	$25.48	44,037
May 5, 2014 – May 9, 2014	$25.67	$25.67	$25.18	$25.44	37,076
May 12, 2014 – May 16, 2014	$25.40	$25.52	$24.30	$24.87	61,916
May 19, 2014 – May 23, 2014	$24.86	$25.30	$24.52	$24.56	70,817
May 26, 2014 – May 30, 2014	$24.56	$25.71	$24.05	$25.27	293,642
Jun 2, 2014 – Jun 6, 2014	$25.27	$26.00	$24.72	$25.08	75,477
Jun 9, 2014 – Jun 13, 2014	$24.81	$24.93	$24.19	$24.27	71,877
Jun 16, 2014 – Jun 20, 2014	$24.26	$24.60	$23.66	$24.27	186,331
Jun 23, 2014 – Jun 27, 2014	$24.12	$24.43	$23.76	$24.38	68,131
Jun 30, 2014 – Jul 4, 2014	$24.29	$25.30	$24.26	$24.86	69,700
Jul 7, 2014 – Jul 11, 2014	$24.81	$27.12	$24.79	$26.56	149,871
Jul 14, 2014 – Jul 18, 2014	$26.55	$27.41	$26.55	$27.14	136,544
Jul 21, 2014 – Jul 25, 2014	$27.21	$27.80	$27.19	$27.34	84,079
Jul 28, 2014 – Aug 1, 2014	$27.45	$27.74	$26.87	$27.21	35,952
Aug 4, 2014 – Aug 8, 2014	$27.21	$27.25	$26.65	$26.70	40,547
Aug 11, 2014 – Aug 15, 2014	$26.60	$27.25	$26.59	$27.25	34,948
Aug 18, 2014 – Aug 22, 2014	$27.26	$27.55	$26.67	$26.67	42,936
Aug 25, 2014 – Aug 29, 2014	$26.84	$28.70	$26.67	$27.62	82,264
Sep 1, 2014 – Sep 5, 2014	$27.50	$27.88	$27.26	$27.88	80,967
Sep 8, 2014 – Sep 12, 2014	$27.88	$28.50	$27.43	$27.53	80,014
Sep 15, 2014 – Sep 19, 2014	$27.53	$28.18	$27.36	$27.74	43,237
Sep 22, 2014 – Sep 26, 2014	$27.70	$28.09	$26.84	$27.42	47,296
Sep 29, 2014 – Oct 3, 2014	$26.67	$27.70	$26.67	$27.50	182,800
Oct 6, 2014 – Oct 10, 2014	$27.40	$27.47	$24.13	$24.17	521,111
Oct 13, 2014 – Oct 17, 2014	$24.21	$24.65	$21.74	$24.08	128,215
Oct 20, 2014 – Oct 24, 2014	$24.46	$25.57	$23.65	$25.23	97,381
Oct 27, 2014 – Oct 31, 2014	$25.56	$27.43	$25.37	$27.35	97,911
Nov 3, 2014 – Nov 7, 2014	$27.12	$27.81	$26.87	$27.16	135,865
Nov 10, 2014 – Nov 14, 2014	$27.32	$28.36	$26.96	$28.03	64,349
Nov 17, 2014 – Nov 21, 2014	$28.23	$30.45	$28.23	$30.45	102,039
Nov 24, 2014 – Nov 28, 2014	$30.08	$30.81	$28.95	$29.16	121,581
Dec 1, 2014 – Dec 5, 2014	$29.09	$29.09	$27.94	$28.79	95,454
Dec 8, 2014 – Dec 12, 2014	$28.38	$29.60	$28.00	$29.30	72,249
Dec 15, 2014 – Dec 19, 2014	$29.58	$29.58	$27.95	$28.57	60,256
Dec 22, 2014 – Dec 24, 2014	$28.58	$28.73	$27.94	$28.73	14,306
Dec 29, 2014 – Jan 2, 2015	$28.70	$28.70	$27.71	$28.00	44,360
Jan 5, 2015 – Jan 9, 2015	$27.98	$28.19	$26.72	$28.03	49,828
Jan 12, 2015 – Jan 16, 2015	$28.03	$28.22	$26.30	$27.76	70,133
Jan 19, 2015 – Jan 23, 2015	$27.40	$28.48	$26.73	$28.36	80,144
Jan 26, 2015 – Jan 30, 2015	$28.74	$29.21	$28.11	$29.21	50,284
Feb 2, 2015 – Feb 6, 2015	$29.27	$30.84	$29.25	$30.13	68,460
Feb 9, 2015 – Feb 13, 2015	$30.14	$30.49	$28.23	$28.30	63,233
Feb 16, 2015 – Feb 20, 2015	$28.36	$30.10	$27.96	$29.86	45,482
Feb 23, 2015 – Feb 27, 2015	$29.60	$30.12	$28.86	$29.98	70,983
Mar 2, 2015 – Mar 6, 2015	$30.01	$30.12	$29.32	$30.10	45,503
Mar 9, 2015 – Mar 13, 2015	$29.92	$30.95	$29.31	$29.94	29,102
Mar 16, 2015 – Mar 20, 2015	$29.69	$30.13	$28.27	$28.60	44,541
Mar 23, 2015 – Mar 27, 2015	$28.29	$29.07	$27.94	$28.19	53,342
Mar 30, 2015 – Apr 2, 2015	$28.23	$29.28	$27.62	$28.99	143,574
Apr 6, 2015 – Apr 10, 2015	$28.87	$29.52	$28.06	$28.19	61,291
Apr 13, 2015 – Apr 17, 2015	$28.24	$28.89	$27.70	$28.61	85,226
Apr 20, 2015 – Apr 24, 2015	$28.56	$28.56	$27.63	$27.88	78,894
Apr 27, 2015 – May 1, 2015	$28.05	$28.12	$27.73	$27.82	83,232
May 4, 2015 – May 8, 2015	$27.90	$28.13	$27.11	$27.27	58,634
May 11, 2015 – May 15, 2015	$27.28	$28.10	$27.04	$27.05	54,235
May 18, 2015 – May 22, 2015	$26.94	$28.11	$26.94	$28.11	158,335
May 25, 2015 – May 29, 2015	$27.89	$28.41	$27.69	$28.41	38,810
Jun 1, 2015 – Jun 5, 2015	$28.44	$28.44	$27.97	$28.41	93,367
Jun 8, 2015 – Jun 12, 2015	$28.29	$28.29	$27.75	$27.95	84,572
Jun 15, 2015 – Jun 19, 2015	$27.72	$27.90	$27.11	$27.65	44,762
Jun 22, 2015 – Jun 26, 2015	$27.51	$28.32	$27.28	$28.21	47,849
Jun 29, 2015 – Jul 3, 2015	$28.32	$28.40	$27.78	$28.18	17,484
Jul 6, 2015 – Jul 10, 2015	$28.17	$28.87	$28.11	$28.70	140,700
Jul 13, 2015 – Jul 17, 2015	$28.91	$30.22	$28.91	$30.17	222,256
Jul 20, 2015 – Jul 24, 2015	$30.10	$30.75	$30.10	$30.51	88,836
Jul 27, 2015 – Jul 31, 2015	$30.48	$31.44	$30.15	$31.25	54,151
Aug 3, 2015 – Aug 7, 2015	$31.33	$31.33	$30.76	$30.82	41,200
Aug 10, 2015 – Aug 14, 2015	$30.72	$31.43	$30.71	$30.77	66,837
Aug 17, 2015 – Aug 21, 2015	$30.76	$30.95	$26.74	$26.87	103,782
Aug 24, 2015 – Aug 28, 2015	$25.33	$28.51	$25.29	$27.75	160,084
Aug 31, 2015 – Sep 4, 2015	$27.84	$28.61	$27.05	$27.17	73,125
Sep 7, 2015 – Sep 11, 2015	$27.77	$27.77	$25.80	$26.11	100,437
Sep 14, 2015 – Sep 18, 2015	$26.17	$26.85	$25.80	$26.79	100,961
Sep 21, 2015 – Sep 25, 2015	$26.93	$26.96	$25.26	$26.83	94,226
Sep 28, 2015 – Oct 2, 2015	$27.35	$27.35	$26.05	$27.15	57,611
Oct 5, 2015 – Oct 9, 2015	$27.18	$28.11	$25.80	$25.84	150,304
Oct 12, 2015 – Oct 16, 2015	$26.17	$26.17	$25.75	$25.80	49,054
Oct 19, 2015 – Oct 23, 2015	$26.07	$26.09	$25.54	$25.73	111,723
Oct 26, 2015 – Oct 30, 2015	$25.87	$26.66	$25.60	$25.60	107,279
Nov 2, 2015 – Nov 6, 2015	$25.87	$25.99	$25.54	$25.67	92,232
Nov 9, 2015 – Nov 13, 2015	$25.56	$25.66	$24.95	$25.09	85,786
Nov 16, 2015 – Nov 20, 2015	$25.16	$26.51	$24.96	$26.51	134,252
Nov 23, 2015 – Nov 27, 2015	$26.46	$26.66	$26.01	$26.60	78,440
Nov 30, 2015 – Dec 4, 2015	$26.54	$27.02	$26.17	$26.92	94,354
Dec 7, 2015 – Dec 11, 2015	$26.75	$27.11	$26.02	$26.28	154,927
Dec 14, 2015 – Dec 18, 2015	$26.17	$27.58	$26.17	$26.77	63,289
Dec 21, 2015 – Dec 24, 2015	$27.41	$27.41	$26.03	$27.02	40,639
Dec 28, 2015 – Dec 31, 2015	$27.02	$27.82	$26.81	$27.38	13,438
Jan 4, 2016 – Jan 8, 2016	$27.12	$27.15	$25.89	$25.98	33,991
Jan 11, 2016 – Jan 15, 2016	$25.98	$25.98	$24.70	$25.33	122,264
Jan 18, 2016 – Jan 22, 2016	$25.75	$25.76	$23.65	$25.58	87,123
Jan 25, 2016 – Jan 29, 2016	$25.39	$26.59	$25.39	$26.19	73,653
Feb 1, 2016 – Feb 5, 2016	$26.18	$26.18	$25.32	$25.34	51,709
Feb 8, 2016 – Feb 12, 2016	$25.33	$25.41	$23.69	$23.94	47,630
Feb 15, 2016 – Feb 19, 2016	$24.75	$26.42	$23.66	$25.48	81,884
Feb 22, 2016 – Feb 26, 2016	$26.27	$26.40	$25.46	$26.30	48,816
Feb 29, 2016 – Mar 4, 2016	$26.06	$26.56	$25.85	$26.44	60,144
Mar 7, 2016 – Mar 11, 2016	$26.44	$28.39	$26.25	$27.76	76,625
Mar 14, 2016 – Mar 18, 2016	$27.86	$28.59	$27.17	$28.52	44,037
Mar 21, 2016 – Mar 24, 2016	$28.64	$28.66	$28.06	$28.20	28,900
Mar 28, 2016 – Apr 1, 2016	$28.23	$29.66	$28.02	$29.61	81,056
Apr 4, 2016 – Apr 8, 2016	$29.67	$30.09	$28.54	$29.21	117,095
Apr 11, 2016 – Apr 15, 2016	$29.53	$29.65	$28.81	$29.05	117,484
Apr 18, 2016 – Apr 22, 2016	$29.07	$29.34	$28.55	$28.83	70,354
Apr 25, 2016 – Apr 29, 2016	$28.81	$28.88	$28.00	$28.18	27,129
May 2, 2016 – May 6, 2016	$28.23	$29.35	$28.23	$29.21	43,308
May 9, 2016 – May 13, 2016	$29.13	$29.69	$29.06	$29.48	46,141
May 16, 2016 – May 20, 2016	$29.57	$30.81	$29.36	$30.54	87,885
May 23, 2016 – May 27, 2016	$30.54	$39.34	$30.13	$35.68	468,951
May 30, 2016 – Jun 3, 2016	$35.68	$38.28	$35.68	$38.16	214,751
Jun 6, 2016 – Jun 10, 2016	$38.23	$38.23	$36.79	$37.16	122,075
Jun 13, 2016 – Jun 17, 2016	$36.79	$38.06	$36.78	$37.91	58,300
Jun 20, 2016 – Jun 24, 2016	$37.76	$38.49	$36.27	$36.95	88,132
Jun 27, 2016 – Jun 30, 2016	$37.42	$37.42	$36.59	$36.92	40,599
Jul 4, 2016 – Jul 8, 2016	$36.66	$37.38	$35.71	$35.74	97,343
Jul 11, 2016 – Jul 15, 2016	$35.72	$36.63	$35.02	$36.14	102,061
Jul 18, 2016 – Jul 22, 2016	$36.59	$36.65	$35.44	$35.60	107,714
Jul 25, 2016 – Jul 29, 2016	$35.43	$35.90	$34.45	$34.72	73,170
Aug 1, 2016 – Aug 5, 2016	$34.72	$34.96	$33.56	$33.87	114,574
Aug 8, 2016 – Aug 12, 2016	$33.70	$34.37	$33.48	$34.11	144,117
Aug 15, 2016 – Aug 19, 2016	$34.12	$34.12	$33.01	$33.35	94,925
Aug 22, 2016 – Aug 26, 2016	$33.15	$35.80	$33.14	$35.61	83,134
Aug 29, 2016 – Sep 2, 2016	$35.57	$37.02	$34.98	$36.94	112,921
Sep 5, 2016 – Sep 9, 2016	$37.53	$37.53	$35.83	$36.31	120,724
Sep 12, 2016 – Sep 16, 2016	$35.99	$37.96	$35.98	$37.22	85,355
Sep 19, 2016 – Sep 23, 2016	$37.51	$38.92	$37.03	$38.05	80,741
Sep 26, 2016 – Sep 30, 2016	$37.97	$38.88	$37.20	$38.76	67,403
Oct 3, 2016 – Oct 7, 2016	$39.03	$39.17	$37.32	$37.51	53,239
Oct 10, 2016 – Oct 14, 2016	$37.53	$39.66	$36.36	$38.61	139,276
Oct 17, 2016 – Oct 21, 2016	$39.04	$41.46	$37.58	$40.71	117,595
Oct 24, 2016 – Oct 28, 2016	$40.67	$41.82	$40.02	$41.33	132,263
Oct 31, 2016 – Nov 4, 2016	$41.88	$41.88	$39.87	$40.30	102,232
Nov 7, 2016 – Nov 11, 2016	$40.30	$41.69	$40.19	$40.19	146,719
Nov 14, 2016 – Nov 18, 2016	$39.85	$42.16	$39.82	$41.60	101,544
Nov 21, 2016 – Nov 25, 2016	$41.67	$42.76	$41.06	$42.67	117,085
Nov 28, 2016 – Dec 2, 2016	$42.75	$43.53	$40.87	$42.85	161,361
Dec 5, 2016 – Dec 9, 2016	$42.85	$43.60	$42.41	$42.85	95,473
Dec 12, 2016 – Dec 16, 2016	$43.32	$43.58	$41.65	$42.75	156,244
Dec 19, 2016 – Dec 23, 2016	$42.36	$43.82	$42.09	$43.36	50,205
Dec 26, 2016 – Dec 30, 2016	$42.12	$43.23	$42.12	$43.23	46,190
Jan 2, 2017 – Jan 6, 2017	$44.36	$44.36	$42.37	$42.37	66,865
Jan 9, 2017 – Jan 13, 2017	$42.44	$42.44	$40.56	$41.00	98,084
Jan 16, 2017 – Jan 20, 2017	$41.17	$42.44	$40.87	$41.39	221,107
Jan 23, 2017 – Jan 27, 2017	$41.73	$41.84	$40.74	$40.76	86,020
Jan 30, 2017 – Feb 3, 2017	$40.77	$41.68	$39.90	$41.02	81,075
Feb 6, 2017 – Feb 10, 2017	$41.45	$41.45	$40.60	$40.85	86,194
Feb 13, 2017 – Feb 17, 2017	$40.49	$41.36	$40.46	$40.88	116,011
Feb 20, 2017 – Feb 24, 2017	$40.68	$44.78	$40.60	$43.50	130,351
Feb 27, 2017 – Mar 3, 2017	$44.05	$45.61	$43.33	$43.65	175,627
Mar 6, 2017 – Mar 10, 2017	$43.87	$44.97	$43.35	$43.59	64,412
Mar 13, 2017 – Mar 17, 2017	$43.47	$44.40	$43.00	$44.12	61,260
Mar 20, 2017 – Mar 24, 2017	$44.47	$44.47	$41.60	$42.60	132,126
Mar 27, 2017 – Mar 31, 2017	$42.60	$43.65	$41.74	$42.77	113,663
Apr 3, 2017 – Apr 7, 2017	$43.12	$43.18	$41.84	$42.44	81,565
Apr 10, 2017 – Apr 13, 2017	$41.83	$42.04	$40.30	$41.60	220,617
Apr 17, 2017 – Apr 21, 2017	$41.95	$42.84	$41.25	$41.66	86,994
Apr 24, 2017 – Apr 28, 2017	$41.54	$41.73	$39.10	$40.28	200,663
May 1, 2017 – May 5, 2017	$39.96	$41.16	$39.09	$40.85	138,919
May 8, 2017 – May 12, 2017	$41.15	$42.12	$41.15	$41.86	86,270
May 15, 2017 – May 19, 2017	$42.10	$42.55	$39.17	$40.92	151,958
May 22, 2017 – May 26, 2017	$41.18	$41.18	$39.35	$40.24	144,912
May 29, 2017 – Jun 2, 2017	$40.24	$41.58	$40.22	$41.58	58,323
Jun 5, 2017 – Jun 9, 2017	$41.65	$41.65	$39.74	$40.36	76,000
Jun 12, 2017 – Jun 16, 2017	$40.28	$41.23	$39.74	$39.74	123,991
Jun 19, 2017 – Jun 23, 2017	$40.05	$40.11	$38.45	$38.88	132,057
Jun 26, 2017 – Jun 30, 2017	$39.43	$39.94	$38.54	$39.83	67,228
Jul 3, 2017 – Jul 7, 2017	$40.12	$40.12	$39.14	$39.61	49,468
Jul 10, 2017 – Jul 14, 2017	$39.51	$40.75	$38.71	$39.22	153,848
Jul 17, 2017 – Jul 21, 2017	$38.99	$39.96	$38.76	$39.56	104,640
Jul 24, 2017 – Jul 28, 2017	$39.56	$41.50	$39.24	$39.73	100,756
Jul 31, 2017 – Aug 4, 2017	$40.34	$40.97	$39.77	$40.16	92,510
Aug 7, 2017 – Aug 11, 2017	$40.41	$40.44	$39.45	$39.75	50,909
Aug 14, 2017 – Aug 18, 2017	$40.05	$40.49	$39.52	$39.67	39,021
Aug 21, 2017 – Aug 25, 2017	$40.20	$40.48	$39.59	$40.32	48,509
Aug 28, 2017 – Sep 1, 2017	$40.44	$40.90	$40.05	$40.86	124,772
Sep 4, 2017 – Sep 8, 2017	$41.08	$41.43	$39.21	$39.76	65,500
Sep 11, 2017 – Sep 15, 2017	$40.02	$40.89	$39.32	$39.89	175,257
Sep 18, 2017 – Sep 22, 2017	$40.64	$41.74	$39.88	$41.73	74,452
Sep 25, 2017 – Sep 29, 2017	$41.77	$44.20	$41.56	$42.10	69,208
Oct 2, 2017 – Oct 6, 2017	$42.11	$42.98	$41.78	$42.98	51,654
Oct 9, 2017 – Oct 13, 2017	$42.77	$42.77	$40.58	$41.56	153,268
Oct 16, 2017 – Oct 20, 2017	$41.51	$42.67	$41.51	$42.60	45,884
Oct 23, 2017 – Oct 27, 2017	$42.38	$43.46	$42.29	$43.40	55,700
Oct 30, 2017 – Nov 3, 2017	$43.42	$44.54	$43.42	$44.37	84,552
Nov 6, 2017 – Nov 10, 2017	$44.12	$45.05	$43.13	$43.70	101,742
Nov 13, 2017 – Nov 17, 2017	$43.70	$47.48	$42.99	$46.92	107,469
Nov 20, 2017 – Nov 24, 2017	$46.90	$48.33	$45.35	$45.79	145,194
Nov 27, 2017 – Dec 1, 2017	$46.17	$46.17	$44.46	$45.12	119,244
Dec 4, 2017 – Dec 8, 2017	$44.73	$46.02	$44.35	$45.99	122,402
Dec 11, 2017 – Dec 15, 2017	$46.36	$47.34	$44.02	$46.77	507,029
Dec 18, 2017 – Dec 22, 2017	$46.68	$48.33	$46.64	$48.33	187,515
Dec 25, 2017 – Dec 29, 2017	$48.20	$48.81	$47.98	$48.43	50,200
Jan 1, 2018 – Jan 5, 2018	$48.51	$48.86	$45.98	$46.70	103,565
Jan 8, 2018 – Jan 12, 2018	$47.39	$47.39	$44.61	$46.15	206,216
Jan 15, 2018 – Jan 19, 2018	$46.82	$47.09	$44.91	$46.37	200,967
Jan 22, 2018 – Jan 26, 2018	$45.88	$46.62	$45.67	$46.46	125,460
Jan 29, 2018 – Feb 2, 2018	$46.22	$46.59	$44.16	$44.61	250,310
Feb 5, 2018 – Feb 9, 2018	$44.27	$44.67	$42.39	$44.23	315,820
Feb 12, 2018 – Feb 16, 2018	$43.52	$46.53	$43.27	$46.08	338,956
Feb 19, 2018 – Feb 23, 2018	$46.08	$46.55	$45.06	$45.74	213,219
Feb 26, 2018 – Mar 2, 2018	$45.76	$45.76	$43.44	$43.97	312,049
Mar 5, 2018 – Mar 9, 2018	$44.15	$45.10	$43.87	$44.47	296,444
Mar 12, 2018 – Mar 16, 2018	$44.54	$45.22	$44.05	$44.93	153,547
Mar 19, 2018 – Mar 23, 2018	$44.74	$45.31	$43.67	$43.96	126,862
Mar 26, 2018 – Mar 29, 2018	$44.06	$44.59	$43.38	$43.63	194,930
Apr 2, 2018 – Apr 6, 2018	$43.73	$44.58	$43.21	$44.20	168,893
Apr 9, 2018 – Apr 13, 2018	$44.33	$44.33	$40.25	$40.83	420,768
Apr 16, 2018 – Apr 20, 2018	$40.78	$41.36	$40.20	$40.47	246,051
Apr 23, 2018 – Apr 27, 2018	$40.70	$41.13	$40.11	$40.49	217,051
Apr 30, 2018 – May 4, 2018	$40.62	$42.97	$39.07	$39.92	379,012
May 7, 2018 – May 11, 2018	$39.89	$40.89	$39.28	$40.46	237,356
May 14, 2018 – May 18, 2018	$40.70	$42.73	$40.53	$42.37	230,239
May 21, 2018 – May 25, 2018	$42.63	$44.21	$42.32	$42.76	127,802
May 28, 2018 – Jun 1, 2018	$42.53	$43.14	$41.29	$42.11	180,754
Jun 4, 2018 – Jun 8, 2018	$42.18	$42.97	$41.74	$42.41	140,614
Jun 11, 2018 – Jun 15, 2018	$42.47	$43.93	$42.36	$43.66	162,080
Jun 18, 2018 – Jun 22, 2018	$43.64	$44.10	$43.13	$43.31	91,847
Jun 25, 2018 – Jun 29, 2018	$43.39	$44.73	$42.41	$43.75	265,682
Jul 2, 2018 – Jul 6, 2018	$43.84	$43.98	$42.56	$42.62	76,745
Jul 9, 2018 – Jul 13, 2018	$42.68	$48.62	$42.57	$47.64	435,138
Jul 16, 2018 – Jul 20, 2018	$47.66	$49.98	$47.22	$49.55	317,801
Jul 23, 2018 – Jul 27, 2018	$49.53	$49.80	$47.00	$48.27	357,067
Jul 30, 2018 – Aug 3, 2018	$48.31	$49.46	$47.30	$48.56	179,800
Aug 6, 2018 – Aug 10, 2018	$48.64	$49.07	$47.99	$48.70	185,263
Aug 13, 2018 – Aug 17, 2018	$48.76	$52.50	$48.76	$52.26	253,633
Aug 20, 2018 – Aug 24, 2018	$52.38	$52.51	$50.19	$51.55	175,143
Aug 27, 2018 – Aug 31, 2018	$51.60	$53.42	$50.69	$52.65	228,047
Sep 3, 2018 – Sep 7, 2018	$52.53	$55.33	$52.09	$54.87	222,173
Sep 10, 2018 – Sep 14, 2018	$55.12	$56.30	$54.64	$55.57	292,097
Sep 17, 2018 – Sep 21, 2018	$55.70	$57.53	$54.23	$54.94	1,604,932
Sep 24, 2018 – Sep 28, 2018	$54.88	$56.38	$53.96	$55.96	529,500
Oct 1, 2018 – Oct 5, 2018	$56.08	$56.31	$52.67	$52.94	364,794
Oct 8, 2018 – Oct 12, 2018	$53.00	$59.96	$52.84	$59.17	961,638
Oct 15, 2018 – Oct 19, 2018	$59.23	$61.11	$58.65	$60.34	633,253
Oct 22, 2018 – Oct 26, 2018	$60.50	$60.72	$57.36	$58.30	619,258
Oct 29, 2018 – Nov 2, 2018	$58.41	$61.09	$57.94	$60.77	520,062
Nov 5, 2018 – Nov 9, 2018	$60.66	$63.88	$59.92	$63.88	602,815
Nov 12, 2018 – Nov 16, 2018	$63.62	$63.62	$59.16	$59.67	474,248
Nov 19, 2018 – Nov 23, 2018	$59.42	$59.42	$56.07	$57.13	486,100
Nov 26, 2018 – Nov 30, 2018	$57.34	$57.34	$56.06	$57.24	257,606
Dec 3, 2018 – Dec 7, 2018	$57.77	$58.07	$55.10	$55.35	317,430
Dec 10, 2018 – Dec 14, 2018	$55.42	$56.39	$52.64	$53.36	332,154
Dec 17, 2018 – Dec 21, 2018	$53.49	$54.14	$52.24	$53.60	391,241
Dec 24, 2018 – Dec 28, 2018	$53.07	$54.14	$52.34	$53.88	130,045
Dec 31, 2018 – Jan 4, 2019	$53.83	$54.95	$52.01	$53.86	163,549
Jan 7, 2019 – Jan 11, 2019	$53.86	$57.53	$53.52	$57.34	305,050
Jan 14, 2019 – Jan 18, 2019	$57.15	$60.32	$56.76	$59.33	338,202
Jan 21, 2019 – Jan 25, 2019	$59.43	$62.72	$59.14	$61.63	312,794
Jan 28, 2019 – Feb 1, 2019	$61.72	$62.68	$60.49	$60.90	252,235
Feb 4, 2019 – Feb 8, 2019	$60.90	$61.24	$59.55	$60.37	225,583
Feb 11, 2019 – Feb 15, 2019	$60.65	$61.38	$53.22	$53.45	705,803
Feb 18, 2019 – Feb 22, 2019	$54.25	$54.76	$51.40	$52.47	737,044
Feb 25, 2019 – Mar 1, 2019	$52.37	$52.47	$51.18	$51.88	530,214
Mar 4, 2019 – Mar 8, 2019	$51.90	$51.98	$49.65	$49.83	333,300
Mar 11, 2019 – Mar 15, 2019	$49.79	$50.33	$48.72	$49.54	276,410
Mar 18, 2019 – Mar 22, 2019	$49.62	$50.78	$49.09	$50.56	293,086
Mar 25, 2019 – Mar 29, 2019	$50.44	$51.85	$49.32	$51.45	292,179
Apr 1, 2019 – Apr 5, 2019	$51.46	$51.64	$50.17	$50.69	196,112
Apr 8, 2019 – Apr 12, 2019	$50.71	$51.44	$45.97	$47.14	625,371
Apr 15, 2019 – Apr 18, 2019	$47.32	$49.14	$47.32	$48.65	406,156
Apr 22, 2019 – Apr 26, 2019	$48.65	$48.65	$47.47	$48.04	436,889
Apr 29, 2019 – May 3, 2019	$48.15	$49.83	$47.48	$48.23	282,473
May 6, 2019 – May 10, 2019	$48.00	$49.40	$47.60	$49.22	516,479
May 13, 2019 – May 17, 2019	$48.77	$50.84	$48.69	$50.19	319,270
May 20, 2019 – May 24, 2019	$50.32	$52.54	$50.02	$52.46	326,650
May 27, 2019 – May 31, 2019	$52.46	$53.18	$52.33	$52.84	351,629
Jun 3, 2019 – Jun 7, 2019	$52.85	$55.09	$52.47	$53.85	349,935
Jun 10, 2019 – Jun 14, 2019	$53.95	$56.39	$53.95	$56.28	359,321
Jun 17, 2019 – Jun 21, 2019	$56.18	$57.66	$55.87	$57.40	282,244
Jun 24, 2019 – Jun 28, 2019	$57.36	$57.69	$55.05	$57.35	408,379
Jul 1, 2019 – Jul 5, 2019	$57.38	$57.90	$56.51	$57.35	245,003
Jul 8, 2019 – Jul 12, 2019	$57.04	$57.47	$53.31	$55.42	370,481
Jul 15, 2019 – Jul 19, 2019	$55.98	$60.25	$55.59	$56.27	414,705
Jul 22, 2019 – Jul 26, 2019	$56.39	$58.02	$56.08	$57.28	328,966
Jul 29, 2019 – Aug 2, 2019	$57.41	$58.27	$56.40	$56.67	223,550
Aug 5, 2019 – Aug 9, 2019	$55.50	$57.18	$55.45	$56.01	95,961
Aug 12, 2019 – Aug 16, 2019	$55.84	$56.61	$54.39	$54.94	134,068
Aug 19, 2019 – Aug 23, 2019	$54.51	$55.85	$54.46	$55.07	139,811
Aug 26, 2019 – Aug 30, 2019	$55.14	$55.71	$54.29	$55.52	115,416
Sep 2, 2019 – Sep 6, 2019	$55.07	$55.93	$54.72	$55.18	65,385
Sep 9, 2019 – Sep 13, 2019	$55.89	$56.53	$55.29	$56.30	136,143
Sep 16, 2019 – Sep 20, 2019	$56.30	$56.92	$55.27	$56.86	106,971
Sep 23, 2019 – Sep 27, 2019	$56.82	$57.27	$54.82	$55.44	150,025
Sep 30, 2019 – Oct 4, 2019	$55.54	$56.76	$53.89	$56.27	223,157
Oct 7, 2019 – Oct 11, 2019	$56.30	$57.17	$49.57	$50.80	669,562
Oct 14, 2019 – Oct 18, 2019	$50.80	$51.22	$45.40	$45.75	592,346
Oct 21, 2019 – Oct 25, 2019	$45.83	$47.76	$45.65	$46.56	571,989
Oct 28, 2019 – Nov 1, 2019	$46.81	$47.27	$45.62	$45.75	407,271
Nov 4, 2019 – Nov 8, 2019	$45.88	$47.61	$45.85	$46.33	318,173
Nov 11, 2019 – Nov 15, 2019	$46.51	$50.99	$46.42	$50.41	475,688
Nov 18, 2019 – Nov 22, 2019	$50.26	$50.54	$47.71	$48.37	285,042
Nov 25, 2019 – Nov 29, 2019	$48.37	$50.29	$48.37	$49.35	211,913
Dec 2, 2019 – Dec 6, 2019	$49.34	$50.76	$49.07	$50.22	213,997
Dec 9, 2019 – Dec 13, 2019	$50.22	$50.63	$48.32	$49.38	265,396
Dec 16, 2019 – Dec 20, 2019	$49.34	$49.47	$47.92	$48.79	226,387
Dec 23, 2019 – Dec 27, 2019	$48.76	$49.06	$48.23	$48.83	61,200
Dec 30, 2019 – Jan 3, 2020	$48.83	$49.85	$48.52	$49.74	110,642
Jan 6, 2020 – Jan 10, 2020	$49.59	$50.08	$48.56	$49.64	204,825
Jan 13, 2020 – Jan 17, 2020	$49.49	$52.50	$49.49	$52.02	293,340
Jan 20, 2020 – Jan 24, 2020	$52.08	$55.43	$51.82	$52.98	325,147
Jan 27, 2020 – Jan 31, 2020	$52.21	$53.94	$50.78	$51.15	263,596
Feb 3, 2020 – Feb 7, 2020	$51.23	$53.79	$51.23	$53.56	227,751
Feb 10, 2020 – Feb 14, 2020	$53.90	$54.95	$46.94	$48.40	598,229
Feb 17, 2020 – Feb 21, 2020	$48.35	$48.68	$43.81	$44.05	809,000
Feb 24, 2020 – Feb 28, 2020	$45.51	$50.78	$43.74	$45.39	1,100,280
Mar 2, 2020 – Mar 6, 2020	$45.44	$47.82	$43.73	$44.96	496,692
Mar 9, 2020 – Mar 13, 2020	$41.62	$43.80	$31.72	$32.22	1,421,940
Mar 16, 2020 – Mar 20, 2020	$28.38	$28.44	$12.60	$16.41	2,405,623
Mar 23, 2020 – Mar 27, 2020	$16.41	$25.27	$15.08	$18.57	1,872,574
Mar 30, 2020 – Apr 3, 2020	$18.15	$19.35	$15.27	$15.53	1,087,746
Apr 6, 2020 – Apr 9, 2020	$16.08	$23.39	$14.25	$21.04	2,060,088
Apr 13, 2020 – Apr 17, 2020	$21.81	$22.04	$18.37	$20.44	1,250,827
Apr 20, 2020 – Apr 24, 2020	$20.16	$20.94	$19.07	$19.54	620,550
Apr 27, 2020 – May 1, 2020	$20.04	$23.40	$19.75	$20.53	1,700,170
May 4, 2020 – May 8, 2020	$19.86	$21.43	$18.37	$18.60	1,013,380
May 11, 2020 – May 15, 2020	$18.54	$18.64	$15.07	$16.19	1,210,972
May 18, 2020 – May 22, 2020	$17.71	$20.37	$17.22	$19.69	1,501,928
May 25, 2020 – May 29, 2020	$19.98	$22.75	$19.36	$21.94	1,801,307
Jun 1, 2020 – Jun 5, 2020	$21.85	$33.28	$21.46	$31.35	2,982,868
Jun 8, 2020 – Jun 12, 2020	$32.75	$35.32	$23.46	$25.54	3,303,438
Jun 15, 2020 – Jun 19, 2020	$23.91	$26.58	$22.66	$23.09	2,431,385
Jun 22, 2020 – Jun 26, 2020	$22.88	$23.93	$20.17	$20.31	1,474,518
Jun 29, 2020 – Jul 3, 2020	$20.60	$23.31	$20.41	$22.70	1,321,849
Jul 6, 2020 – Jul 10, 2020	$23.01	$28.77	$21.37	$25.50	3,809,283
Jul 13, 2020 – Jul 17, 2020	$25.97	$26.11	$22.91	$24.99	1,574,249
Jul 20, 2020 – Jul 24, 2020	$24.89	$25.86	$24.09	$25.39	860,859
Jul 27, 2020 – Jul 31, 2020	$25.22	$26.27	$24.70	$25.58	796,731
Aug 3, 2020 – Aug 7, 2020	$25.37	$26.78	$25.02	$26.06	736,718
Aug 10, 2020 – Aug 14, 2020	$26.09	$28.21	$25.93	$27.02	847,165
Aug 17, 2020 – Aug 21, 2020	$26.99	$27.03	$25.69	$26.33	558,672
Aug 24, 2020 – Aug 28, 2020	$26.55	$30.40	$26.18	$30.20	879,506
Aug 31, 2020 – Sep 4, 2020	$30.22	$34.76	$30.00	$33.95	1,838,671
Sep 7, 2020 – Sep 11, 2020	$34.18	$34.65	$32.04	$33.47	735,081
Sep 14, 2020 – Sep 18, 2020	$33.68	$34.48	$31.56	$31.79	765,376
Sep 21, 2020 – Sep 25, 2020	$30.70	$31.67	$29.62	$30.27	887,035
Sep 28, 2020 – Oct 2, 2020	$30.32	$31.73	$29.02	$29.80	773,662
Oct 5, 2020 – Oct 9, 2020	$29.97	$41.01	$29.37	$38.24	2,164,103
Oct 12, 2020 – Oct 16, 2020	$38.47	$43.31	$38.13	$38.32	1,678,213
Oct 19, 2020 – Oct 23, 2020	$38.76	$39.66	$37.22	$38.27	583,649
Oct 26, 2020 – Oct 30, 2020	$38.08	$38.08	$32.83	$33.58	617,829
Nov 2, 2020 – Nov 6, 2020	$34.00	$38.19	$33.64	$36.59	754,184
Nov 9, 2020 – Nov 13, 2020	$39.83	$42.75	$37.56	$38.30	1,117,060
Nov 16, 2020 – Nov 20, 2020	$38.43	$42.74	$38.43	$41.25	814,847
Nov 23, 2020 – Nov 27, 2020	$41.59	$46.58	$41.16	$46.12	707,051
Nov 30, 2020 – Dec 4, 2020	$45.82	$48.03	$44.40	$48.00	618,710
Dec 7, 2020 – Dec 11, 2020	$48.40	$48.50	$46.03	$47.19	660,623
Dec 14, 2020 – Dec 18, 2020	$46.91	$50.72	$46.82	$49.42	1,144,444
Dec 21, 2020 – Dec 24, 2020	$48.57	$50.54	$47.65	$49.56	229,243
Dec 28, 2020 – Dec 31, 2020	$49.07	$52.10	$47.89	$51.29	265,987
Jan 4, 2021 – Jan 8, 2021	$51.16	$51.16	$45.58	$47.43	535,904
Jan 11, 2021 – Jan 15, 2021	$46.68	$47.22	$44.29	$44.71	312,633
Jan 18, 2021 – Jan 22, 2021	$44.25	$46.42	$43.26	$44.42	376,938
Jan 25, 2021 – Jan 29, 2021	$44.41	$46.64	$43.31	$45.34	281,055
Feb 1, 2021 – Feb 5, 2021	$45.51	$49.23	$45.51	$47.96	450,212
Feb 8, 2021 – Feb 12, 2021	$47.97	$49.06	$46.08	$46.57	294,663
Feb 15, 2021 – Feb 19, 2021	$47.35	$47.35	$41.74	$42.81	517,935
Feb 22, 2021 – Feb 26, 2021	$42.84	$49.52	$42.22	$44.88	454,907
Mar 1, 2021 – Mar 5, 2021	$45.71	$48.50	$44.47	$46.68	386,935
Mar 8, 2021 – Mar 12, 2021	$46.56	$49.79	$45.70	$49.24	358,203
Mar 15, 2021 – Mar 19, 2021	$49.84	$51.68	$46.47	$46.77	368,901
Mar 22, 2021 – Mar 26, 2021	$46.95	$49.13	$45.14	$49.02	360,828
Mar 29, 2021 – Apr 1, 2021	$48.74	$51.38	$47.36	$51.26	287,939
Apr 5, 2021 – Apr 9, 2021	$51.26	$51.26	$46.47	$49.21	518,046
Apr 12, 2021 – Apr 16, 2021	$48.90	$50.55	$45.54	$45.78	590,520
Apr 19, 2021 – Apr 23, 2021	$45.62	$47.41	$44.92	$47.19	430,855
Apr 26, 2021 – Apr 30, 2021	$47.14	$48.19	$45.52	$45.76	407,413
May 3, 2021 – May 7, 2021	$46.02	$48.52	$44.96	$47.88	484,088
May 10, 2021 – May 14, 2021	$48.10	$52.06	$47.23	$51.26	494,632
May 17, 2021 – May 21, 2021	$51.26	$53.85	$50.26	$53.04	357,138
May 24, 2021 – May 28, 2021	$52.84	$55.13	$51.90	$54.35	234,165
May 31, 2021 – Jun 4, 2021	$54.49	$55.69	$53.38	$55.36	239,041
Jun 7, 2021 – Jun 11, 2021	$55.36	$55.50	$51.14	$51.88	205,161
Jun 14, 2021 – Jun 18, 2021	$51.81	$51.85	$47.82	$48.04	1,069,001
Jun 21, 2021 – Jun 25, 2021	$48.39	$50.27	$47.49	$49.05	308,213
Jun 28, 2021 – Jul 2, 2021	$49.05	$49.45	$47.82	$49.00	255,400
Jul 5, 2021 – Jul 9, 2021	$48.95	$56.91	$47.49	$56.22	698,161
Jul 12, 2021 – Jul 16, 2021	$56.10	$62.09	$56.10	$60.00	988,398
Jul 19, 2021 – Jul 23, 2021	$59.19	$60.60	$58.09	$60.12	329,951
Jul 26, 2021 – Jul 30, 2021	$60.66	$60.66	$58.92	$60.34	160,487
Aug 2, 2021 – Aug 6, 2021	$60.33	$60.87	$58.54	$60.35	498,398
Aug 9, 2021 – Aug 13, 2021	$59.99	$64.00	$59.26	$62.07	528,030
Aug 16, 2021 – Aug 20, 2021	$61.47	$62.02	$58.09	$58.97	197,945
Aug 23, 2021 – Aug 27, 2021	$59.32	$63.24	$58.94	$61.97	246,138
Aug 30, 2021 – Sep 3, 2021	$61.97	$62.64	$60.22	$61.36	279,063
Sep 6, 2021 – Sep 10, 2021	$61.60	$63.22	$59.03	$60.52	315,281
Sep 13, 2021 – Sep 17, 2021	$60.61	$61.05	$58.42	$58.73	1,161,227
Sep 20, 2021 – Sep 24, 2021	$57.70	$61.31	$56.24	$59.25	393,267
Sep 27, 2021 – Oct 1, 2021	$59.26	$59.26	$56.26	$58.81	217,681
Oct 4, 2021 – Oct 8, 2021	$59.01	$63.83	$56.81	$57.90	581,083
Oct 11, 2021 – Oct 15, 2021	$58.60	$59.91	$56.35	$57.11	349,994
Oct 18, 2021 – Oct 22, 2021	$57.26	$57.46	$55.03	$55.83	316,830
Oct 25, 2021 – Oct 29, 2021	$55.96	$55.97	$53.37	$53.70	227,469
Nov 1, 2021 – Nov 5, 2021	$54.33	$57.75	$53.79	$57.44	486,566
Nov 8, 2021 – Nov 12, 2021	$57.89	$57.89	$55.15	$55.33	163,980
Nov 15, 2021 – Nov 19, 2021	$55.51	$55.73	$53.22	$53.64	253,876
Nov 22, 2021 – Nov 26, 2021	$54.14	$54.14	$50.01	$51.24	250,447
Nov 29, 2021 – Dec 3, 2021	$51.24	$51.70	$48.27	$49.68	338,872
Dec 6, 2021 – Dec 10, 2021	$50.09	$54.20	$49.75	$53.00	236,676
Dec 13, 2021 – Dec 17, 2021	$52.93	$52.99	$49.37	$51.52	260,783
Dec 20, 2021 – Dec 24, 2021	$50.71	$52.97	$49.28	$52.80	179,048
Dec 27, 2021 – Dec 31, 2021	$52.93	$56.59	$52.92	$56.34	209,683
Jan 3, 2022 – Jan 7, 2022	$55.98	$56.60	$48.72	$49.69	337,927
Jan 10, 2022 – Jan 14, 2022	$49.86	$51.10	$48.07	$50.17	225,635
Jan 17, 2022 – Jan 21, 2022	$50.13	$51.80	$48.09	$48.13	261,608
Jan 24, 2022 – Jan 28, 2022	$48.08	$51.01	$46.86	$49.60	278,284
Jan 31, 2022 – Feb 4, 2022	$49.56	$52.24	$48.75	$49.32	299,233
Feb 7, 2022 – Feb 11, 2022	$49.25	$50.84	$48.73	$49.13	666,237
Feb 14, 2022 – Feb 18, 2022	$48.91	$50.54	$46.89	$47.72	681,670
Feb 21, 2022 – Feb 25, 2022	$47.19	$47.39	$42.80	$46.19	611,145
Feb 28, 2022 – Mar 4, 2022	$46.60	$46.60	$43.31	$43.84	635,706
Mar 7, 2022 – Mar 11, 2022	$43.79	$47.26	$43.33	$46.22	513,600
Mar 14, 2022 – Mar 18, 2022	$46.22	$48.79	$45.91	$48.73	273,122
Mar 21, 2022 – Mar 25, 2022	$48.78	$49.67	$47.42	$48.28	226,547
Mar 28, 2022 – Apr 1, 2022	$48.31	$49.68	$47.75	$48.95	167,420
Apr 4, 2022 – Apr 8, 2022	$48.89	$54.26	$47.60	$52.67	519,099
Apr 11, 2022 – Apr 14, 2022	$52.31	$52.45	$47.53	$47.72	235,771
Apr 18, 2022 – Apr 22, 2022	$47.73	$50.79	$47.28	$48.91	147,807
Apr 25, 2022 – Apr 29, 2022	$48.46	$48.76	$46.07	$46.40	166,357
May 2, 2022 – May 6, 2022	$46.49	$48.04	$45.75	$46.98	222,009
May 9, 2022 – May 13, 2022	$46.22	$46.82	$43.29	$46.06	331,567
May 16, 2022 – May 20, 2022	$46.92	$47.42	$44.47	$45.45	169,827
May 23, 2022 – May 27, 2022	$45.10	$46.56	$43.72	$46.30	152,254
May 30, 2022 – Jun 3, 2022	$46.89	$48.50	$46.56	$48.06	119,848
Jun 6, 2022 – Jun 10, 2022	$48.53	$48.53	$45.20	$45.48	81,735
Jun 13, 2022 – Jun 17, 2022	$44.28	$44.57	$40.55	$42.33	184,952
Jun 20, 2022 – Jun 24, 2022	$42.96	$47.53	$42.61	$47.34	112,089
Jun 27, 2022 – Jun 30, 2022	$47.43	$48.90	$44.80	$45.98	134,753
Jul 4, 2022 – Jul 8, 2022	$46.65	$51.19	$46.09	$47.68	198,560
Jul 11, 2022 – Jul 15, 2022	$47.13	$49.48	$46.36	$48.45	221,325
Jul 18, 2022 – Jul 22, 2022	$48.56	$51.67	$48.56	$50.16	207,894
Jul 25, 2022 – Jul 29, 2022	$50.23	$52.23	$49.57	$51.81	118,700
Aug 1, 2022 – Aug 5, 2022	$51.24	$53.56	$50.42	$53.40	166,843
Aug 8, 2022 – Aug 12, 2022	$53.80	$57.59	$52.25	$55.86	255,039
Aug 15, 2022 – Aug 19, 2022	$55.38	$56.29	$54.38	$54.77	93,184
Aug 22, 2022 – Aug 26, 2022	$54.32	$55.58	$53.50	$53.72	137,896
Aug 29, 2022 – Sep 2, 2022	$53.30	$53.91	$51.45	$52.93	161,332
Sep 5, 2022 – Sep 9, 2022	$53.49	$54.17	$51.99	$54.02	56,634
Sep 12, 2022 – Sep 16, 2022	$53.96	$55.29	$53.67	$54.28	107,527
Sep 19, 2022 – Sep 23, 2022	$53.71	$54.74	$49.68	$50.52	147,148
Sep 26, 2022 – Sep 30, 2022	$50.41	$52.39	$49.54	$51.33	177,593
Oct 3, 2022 – Oct 7, 2022	$51.67	$53.66	$47.59	$48.76	181,804
Oct 10, 2022 – Oct 14, 2022	$46.92	$49.89	$44.57	$49.77	287,938
Oct 17, 2022 – Oct 21, 2022	$50.29	$50.46	$48.22	$49.22	236,965
Oct 24, 2022 – Oct 28, 2022	$49.16	$51.14	$48.70	$49.93	119,520
Oct 31, 2022 – Nov 4, 2022	$49.72	$53.35	$49.19	$51.83	189,617
Nov 7, 2022 – Nov 11, 2022	$52.24	$54.56	$52.00	$53.10	160,686
Nov 14, 2022 – Nov 18, 2022	$53.26	$53.71	$51.95	$53.51	106,435
Nov 21, 2022 – Nov 25, 2022	$53.29	$54.28	$52.77	$53.76	46,333
Nov 28, 2022 – Dec 2, 2022	$54.44	$56.35	$53.67	$55.21	97,168
Dec 5, 2022 – Dec 9, 2022	$54.68	$55.15	$52.73	$54.27	99,725
Dec 12, 2022 – Dec 16, 2022	$53.54	$55.31	$52.93	$53.52	101,918
Dec 19, 2022 – Dec 23, 2022	$53.45	$53.45	$50.96	$51.77	107,155
Dec 26, 2022 – Dec 30, 2022	$51.88	$52.45	$50.53	$51.59	44,443
Jan 2, 2023 – Jan 6, 2023	$51.58	$53.63	$51.28	$53.59	73,925
Jan 9, 2023 – Jan 13, 2023	$53.36	$55.18	$52.85	$54.58	91,534
Jan 16, 2023 – Jan 20, 2023	$54.24	$58.84	$54.09	$58.13	191,013
Jan 23, 2023 – Jan 27, 2023	$58.14	$61.84	$57.62	$61.31	204,038
Jan 30, 2023 – Feb 3, 2023	$60.91	$64.61	$60.68	$64.31	222,863
Feb 6, 2023 – Feb 10, 2023	$64.53	$66.67	$62.59	$63.77	353,885
Feb 13, 2023 – Feb 17, 2023	$63.49	$66.68	$57.40	$59.11	577,616
Feb 20, 2023 – Feb 24, 2023	$58.06	$60.24	$57.91	$58.45	660,229
Feb 27, 2023 – Mar 3, 2023	$58.13	$62.59	$57.96	$60.73	207,927
Mar 6, 2023 – Mar 10, 2023	$61.14	$61.67	$57.77	$58.06	141,652
Mar 13, 2023 – Mar 17, 2023	$57.93	$58.96	$54.43	$54.73	222,950
Mar 20, 2023 – Mar 24, 2023	$54.92	$56.17	$54.43	$55.12	126,967
Mar 27, 2023 – Mar 31, 2023	$55.37	$56.04	$54.03	$55.10	178,707
Apr 3, 2023 – Apr 6, 2023	$54.98	$55.74	$53.67	$53.70	147,472
Apr 10, 2023 – Apr 14, 2023	$53.41	$59.65	$53.35	$54.16	408,268
Apr 17, 2023 – Apr 21, 2023	$54.78	$55.78	$53.84	$54.55	138,568
Apr 24, 2023 – Apr 28, 2023	$54.07	$54.09	$51.79	$53.36	205,347
May 1, 2023 – May 5, 2023	$53.36	$54.33	$52.09	$54.16	133,869
May 8, 2023 – May 12, 2023	$54.39	$55.58	$53.98	$55.45	137,084
May 15, 2023 – May 19, 2023	$55.45	$56.32	$54.06	$54.38	104,241
May 22, 2023 – May 26, 2023	$53.93	$53.99	$50.83	$53.43	158,865
May 29, 2023 – Jun 2, 2023	$53.48	$53.75	$51.76	$53.40	100,432
Jun 5, 2023 – Jun 9, 2023	$53.30	$54.34	$52.10	$52.71	81,794
Jun 12, 2023 – Jun 16, 2023	$53.44	$54.15	$52.38	$53.30	124,006
Jun 19, 2023 – Jun 23, 2023	$53.57	$53.66	$52.19	$53.18	89,034
Jun 26, 2023 – Jun 30, 2023	$53.09	$55.56	$51.09	$55.20	143,755
Jul 3, 2023 – Jul 7, 2023	$55.20	$56.88	$54.47	$56.08	66,443
Jul 10, 2023 – Jul 14, 2023	$54.72	$61.97	$54.72	$58.52	401,526
Jul 17, 2023 – Jul 21, 2023	$58.31	$61.06	$58.28	$60.75	146,638
Jul 24, 2023 – Jul 28, 2023	$60.15	$62.50	$60.15	$61.18	104,835
Jul 31, 2023 – Aug 4, 2023	$61.21	$61.72	$58.53	$59.09	112,417
Aug 7, 2023 – Aug 11, 2023	$58.75	$60.47	$58.75	$59.69	49,742
Aug 14, 2023 – Aug 18, 2023	$59.55	$59.84	$58.52	$58.76	86,268
Aug 21, 2023 – Aug 25, 2023	$58.76	$59.62	$58.52	$59.26	94,078
Aug 28, 2023 – Sep 1, 2023	$59.44	$61.08	$59.08	$61.01	93,049
Sep 4, 2023 – Sep 8, 2023	$60.81	$61.27	$58.36	$58.94	69,252
Sep 11, 2023 – Sep 15, 2023	$59.16	$59.35	$55.63	$55.79	127,976
Sep 18, 2023 – Sep 22, 2023	$55.21	$55.77	$53.20	$53.49	137,513
Sep 25, 2023 – Sep 29, 2023	$53.22	$53.97	$51.53	$53.06	153,900
Oct 2, 2023 – Oct 6, 2023	$51.77	$52.85	$50.17	$51.20	230,489
Oct 9, 2023 – Oct 13, 2023	$52.13	$54.96	$46.27	$46.54	387,656
Oct 16, 2023 – Oct 20, 2023	$46.64	$48.08	$45.64	$47.31	250,710
Oct 23, 2023 – Oct 27, 2023	$47.01	$49.36	$46.75	$47.18	256,596
Oct 30, 2023 – Nov 3, 2023	$47.38	$50.06	$47.38	$49.73	99,768
Nov 6, 2023 – Nov 10, 2023	$51.43	$51.43	$47.39	$47.76	142,651
Nov 13, 2023 – Nov 17, 2023	$47.46	$48.43	$46.79	$47.66	351,734
Nov 20, 2023 – Nov 24, 2023	$47.78	$48.15	$46.33	$47.45	191,672
Nov 27, 2023 – Dec 1, 2023	$47.38	$48.69	$46.50	$48.69	198,888
Dec 4, 2023 – Dec 8, 2023	$48.59	$49.39	$47.83	$47.99	112,033
Dec 11, 2023 – Dec 15, 2023	$47.87	$49.33	$46.76	$48.52	316,746
Dec 18, 2023 – Dec 22, 2023	$48.61	$50.85	$48.37	$50.77	139,607
Dec 25, 2023 – Dec 29, 2023	$50.51	$51.97	$50.42	$51.92	75,643
Jan 1, 2024 – Jan 5, 2024	$51.75	$51.92	$49.64	$50.73	66,816
Jan 8, 2024 – Jan 12, 2024	$50.70	$51.45	$49.45	$50.14	74,438
Jan 15, 2024 – Jan 19, 2024	$49.63	$51.57	$49.63	$50.17	70,920
Jan 22, 2024 – Jan 26, 2024	$50.60	$53.81	$49.77	$53.25	104,476
Jan 29, 2024 – Feb 2, 2024	$53.07	$54.39	$52.67	$54.25	101,474
Feb 5, 2024 – Feb 9, 2024	$53.40	$54.57	$52.23	$54.04	135,421
Feb 12, 2024 – Feb 16, 2024	$54.55	$55.21	$45.48	$46.36	673,671
Feb 19, 2024 – Feb 23, 2024	$46.53	$46.70	$44.10	$45.63	444,715
Feb 26, 2024 – Mar 1, 2024	$45.70	$46.74	$45.44	$46.70	280,000
Mar 4, 2024 – Mar 8, 2024	$47.25	$48.92	$46.74	$48.00	274,161
Mar 11, 2024 – Mar 15, 2024	$47.84	$50.09	$47.67	$49.07	235,458
Mar 18, 2024 – Mar 22, 2024	$49.08	$49.61	$47.79	$48.09	186,692
Mar 25, 2024 – Mar 28, 2024	$48.11	$48.52	$47.09	$47.21	201,881
Apr 1, 2024 – Apr 5, 2024	$47.09	$47.09	$44.79	$45.04	266,910
Apr 8, 2024 – Apr 12, 2024	$45.25	$46.57	$41.07	$41.70	526,351
Apr 15, 2024 – Apr 19, 2024	$42.07	$43.70	$41.72	$42.84	286,940
Apr 22, 2024 – Apr 26, 2024	$42.84	$45.52	$42.57	$45.36	192,270
Apr 29, 2024 – May 3, 2024	$45.44	$46.03	$43.78	$44.79	385,560
May 6, 2024 – May 10, 2024	$44.98	$45.24	$43.43	$43.81	184,389
May 13, 2024 – May 17, 2024	$44.11	$44.17	$41.65	$42.49	231,224
May 20, 2024 – May 24, 2024	$42.71	$42.95	$40.25	$41.14	188,115
May 27, 2024 – May 31, 2024	$41.52	$41.60	$40.29	$40.86	186,152
Jun 3, 2024 – Jun 7, 2024	$40.99	$43.32	$40.76	$43.09	317,969
Jun 10, 2024 – Jun 14, 2024	$42.92	$43.18	$40.81	$40.96	332,659
Jun 17, 2024 – Jun 21, 2024	$40.90	$42.35	$40.02	$40.16	354,743
Jun 24, 2024 – Jun 28, 2024	$40.06	$41.73	$40.04	$41.73	163,739
Jul 1, 2024 – Jul 5, 2024	$41.50	$42.33	$40.40	$40.41	101,264
Jul 8, 2024 – Jul 12, 2024	$40.31	$44.57	$39.18	$43.78	447,433
Jul 15, 2024 – Jul 19, 2024	$43.84	$45.19	$42.90	$43.17	262,816
Jul 22, 2024 – Jul 26, 2024	$43.34	$44.09	$41.78	$42.22	197,451
Jul 29, 2024 – Aug 2, 2024	$42.35	$42.88	$39.86	$40.59	207,599
Aug 5, 2024 – Aug 9, 2024	$40.41	$41.48	$39.80	$41.15	154,829
Aug 12, 2024 – Aug 16, 2024	$41.09	$41.71	$40.98	$41.39	166,658
Aug 19, 2024 – Aug 23, 2024	$41.36	$42.27	$41.08	$42.07	161,429
Aug 26, 2024 – Aug 30, 2024	$42.07	$42.07	$39.40	$40.20	229,523
Sep 2, 2024 – Sep 6, 2024	$40.17	$40.17	$38.35	$38.84	144,934
Sep 9, 2024 – Sep 13, 2024	$38.95	$39.99	$37.79	$39.50	165,413
Sep 16, 2024 – Sep 20, 2024	$39.50	$42.14	$39.25	$41.93	176,947
Sep 23, 2024 – Sep 27, 2024	$41.97	$43.18	$41.12	$42.61	163,915
Sep 30, 2024 – Oct 4, 2024	$42.44	$44.41	$42.26	$44.02	198,183
Oct 7, 2024 – Oct 11, 2024	$43.51	$44.15	$42.11	$42.75	222,776
Oct 14, 2024 – Oct 18, 2024	$42.98	$45.13	$42.19	$43.26	462,276
Oct 21, 2024 – Oct 25, 2024	$43.04	$43.86	$42.51	$42.68	199,455
Oct 28, 2024 – Nov 1, 2024	$42.78	$43.43	$41.68	$42.44	208,103
Nov 4, 2024 – Nov 8, 2024	$42.07	$45.13	$42.07	$44.39	245,628
Nov 11, 2024 – Nov 15, 2024	$44.66	$44.66	$42.48	$43.55	149,970
Nov 18, 2024 – Nov 22, 2024	$43.55	$43.92	$41.51	$43.29	258,941
Nov 25, 2024 – Nov 29, 2024	$43.29	$45.30	$43.29	$44.89	173,758
Dec 2, 2024 – Dec 6, 2024	$44.92	$45.63	$44.81	$44.89	116,817
Dec 9, 2024 – Dec 13, 2024	$45.07	$46.49	$44.70	$44.75	169,300
Dec 16, 2024 – Dec 20, 2024	$43.90	$45.34	$42.88	$44.45	176,494
Dec 23, 2024 – Dec 27, 2024	$44.44	$44.46	$42.33	$43.66	62,855
Dec 30, 2024 – Jan 3, 2025	$42.76	$43.67	$42.56	$43.41	89,336
Jan 6, 2025 – Jan 10, 2025	$43.60	$45.18	$41.71	$41.76	172,277
Jan 13, 2025 – Jan 17, 2025	$41.63	$43.02	$40.75	$42.90	231,242
Jan 20, 2025 – Jan 24, 2025	$43.11	$48.41	$43.11	$48.33	342,746
Jan 27, 2025 – Jan 31, 2025	$47.91	$49.98	$47.29	$47.45	253,025
Feb 3, 2025 – Feb 7, 2025	$46.07	$46.81	$45.23	$45.47	233,637
Feb 10, 2025 – Feb 14, 2025	$45.72	$48.10	$41.18	$41.75	385,369
Feb 17, 2025 – Feb 21, 2025	$42.67	$44.02	$40.21	$40.32	458,954
Feb 24, 2025 – Feb 28, 2025	$40.33	$42.15	$39.08	$42.12	415,973
Mar 3, 2025 – Mar 7, 2025	$42.12	$43.01	$40.89	$42.31	382,549
Mar 10, 2025 – Mar 14, 2025	$41.97	$42.54	$38.80	$39.80	404,694
Mar 17, 2025 – Mar 21, 2025	$40.00	$40.58	$39.05	$39.62	718,929
Mar 24, 2025 – Mar 28, 2025	$40.14	$41.34	$38.61	$38.76	367,314
Mar 31, 2025 – Apr 4, 2025	$38.33	$39.87	$36.35	$36.90	335,842
Apr 7, 2025 – Apr 11, 2025	$35.66	$38.58	$34.83	$37.15	389,459
Apr 14, 2025 – Apr 17, 2025	$37.32	$38.52	$36.39	$37.94	251,406
Apr 21, 2025 – Apr 25, 2025	$37.92	$40.16	$37.20	$39.91	168,753
Apr 28, 2025 – May 2, 2025	$39.28	$41.62	$39.28	$41.45	153,512
May 5, 2025 – May 9, 2025	$41.41	$42.92	$40.44	$42.52	115,654
May 12, 2025 – May 16, 2025	$43.54	$44.22	$42.45	$42.60	181,073
May 19, 2025 – May 23, 2025	$41.28	$42.51	$39.51	$39.67	132,511
May 26, 2025 – May 30, 2025	$40.11	$41.25	$39.92	$40.85	70,254
Jun 2, 2025 – Jun 6, 2025	$40.79	$41.03	$39.10	$39.51	269,183
Jun 9, 2025 – Jun 13, 2025	$39.59	$39.59	$38.47	$38.49	244,764
Jun 16, 2025 – Jun 20, 2025	$38.65	$39.50	$38.63	$38.80	236,274
Jun 23, 2025 – Jun 27, 2025	$38.67	$39.36	$37.88	$39.36	426,748
Jun 30, 2025 – Jul 4, 2025	$38.93	$41.58	$38.93	$41.10	252,572
Jul 7, 2025 – Jul 11, 2025	$41.40	$44.08	$37.87	$37.99	606,840
Jul 14, 2025 – Jul 18, 2025	$38.10	$39.16	$37.85	$38.21	373,381
Jul 21, 2025 – Jul 25, 2025	$38.35	$39.39	$37.77	$37.79	324,236
Jul 28, 2025 – Aug 1, 2025	$37.77	$38.26	$36.44	$36.61	249,623
Aug 4, 2025 – Aug 8, 2025	$36.89	$38.00	$36.03	$36.19	217,403
Aug 11, 2025 – Aug 15, 2025	$36.95	$37.90	$36.06	$37.53	259,547
Aug 18, 2025 – Aug 22, 2025	$37.77	$38.35	$37.06	$38.06	206,901
Aug 25, 2025 – Aug 29, 2025	$38.18	$38.33	$36.68	$37.04	148,023
Sep 1, 2025 – Sep 5, 2025	$36.93	$37.47	$36.46	$37.45	225,708
Sep 8, 2025 – Sep 12, 2025	$37.40	$37.46	$36.47	$36.99	347,810
Sep 15, 2025 – Sep 19, 2025	$36.83	$37.56	$36.60	$36.80	140,937
Sep 22, 2025 – Sep 26, 2025	$36.53	$36.86	$35.90	$36.73	381,235
Sep 29, 2025 – Oct 3, 2025	$36.90	$37.83	$36.65	$37.49	430,978
Oct 6, 2025 – Oct 10, 2025	$37.47	$37.79	$32.50	$33.05	1,028,127
Oct 13, 2025 – Oct 17, 2025	$33.37	$35.00	$33.17	$33.25	677,181
Oct 20, 2025 – Oct 24, 2025	$33.34	$33.78	$32.92	$33.40	258,993
Oct 27, 2025 – Oct 31, 2025	$33.47	$33.68	$32.13	$32.56	398,605
Nov 3, 2025 – Nov 7, 2025	$32.51	$33.16	$31.98	$32.39	412,647
Nov 10, 2025 – Nov 14, 2025	$32.54	$33.47	$32.54	$32.77	285,033
Nov 17, 2025 – Nov 21, 2025	$32.63	$37.89	$32.63	$35.52	1,110,211
Nov 24, 2025 – Nov 28, 2025	$35.48	$37.05	$35.48	$36.77	321,917
Dec 1, 2025 – Dec 5, 2025	$36.63	$37.21	$36.39	$36.92	201,929
Dec 8, 2025 – Dec 12, 2025	$36.94	$37.64	$36.44	$37.06	217,856
Dec 15, 2025 – Dec 19, 2025	$37.22	$37.39	$36.30	$36.41	181,890
Dec 22, 2025 – Dec 24, 2025	$36.33	$37.27	$35.61	$37.13	142,412
Dec 29, 2025 – Jan 2, 2026	$36.89	$37.44	$36.78	$37.22	126,517
Jan 5, 2026 – Jan 9, 2026	$37.19	$39.30	$36.68	$39.05	253,354
Jan 12, 2026 – Jan 16, 2026	$38.77	$39.51	$38.45	$39.18	194,751
Jan 19, 2026 – Jan 23, 2026	$38.59	$44.59	$38.59	$40.89	862,019
Jan 26, 2026 – Jan 30, 2026	$41.78	$42.07	$40.10	$41.21	1,087,927
Feb 2, 2026 – Feb 6, 2026	$41.37	$43.10	$40.32	$42.90	689,003
Feb 9, 2026 – Feb 13, 2026	$42.93	$43.36	$41.30	$41.51	494,653
Feb 16, 2026 – Feb 20, 2026	$41.57	$44.19	$40.85	$42.28	651,541
Feb 23, 2026 – Feb 27, 2026	$42.15	$42.61	$40.40	$40.58	389,202
Mar 2, 2026 – Mar 6, 2026	$40.43	$40.43	$38.46	$38.68	351,361
Mar 9, 2026 – Mar 13, 2026	$38.23	$38.81	$37.54	$38.00	285,687
Mar 16, 2026 – Mar 20, 2026	$38.19	$39.35	$37.83	$38.22	241,644
Mar 23, 2026 – Mar 27, 2026	$38.39	$39.03	$37.14	$37.27	183,799
Mar 30, 2026 – Apr 2, 2026	$37.19	$38.72	$36.90	$38.19	144,503
Apr 6, 2026 – Apr 10, 2026	$38.08	$40.57	$37.72	$38.08	352,270
Apr 13, 2026 – Apr 17, 2026	$37.55	$38.85	$36.52	$38.70	241,558
Apr 20, 2026 – Apr 24, 2026	$38.87	$39.98	$38.53	$39.73	392,651
Apr 27, 2026 – May 1, 2026	$39.72	$40.18	$38.97	$39.89	255,059
May 4, 2026 – May 8, 2026	$39.94	$40.09	$38.48	$38.56	272,014
May 11, 2026 – May 15, 2026	$38.63	$38.73	$37.05	$37.38	209,429
May 18, 2026 – May 22, 2026	$37.48	$38.37	$36.87	$38.34	168,248
May 25, 2026 – May 29, 2026	$38.32	$39.36	$37.91	$38.94	127,943
Jun 1, 2026 – Jun 5, 2026	$38.91	$39.35	$38.08	$38.91	169,992
Jun 8, 2026 – Jun 12, 2026	$38.91	$41.02	$38.72	$39.97	210,915
Jun 15, 2026 – Jun 19, 2026	$40.08	$41.04	$38.69	$38.77	208,669
Jun 22, 2026 – Jun 26, 2026	$38.61	$38.61	$35.97	$37.69	402,683
Jun 29, 2026 – Jul 3, 2026	$37.77	$37.84	$36.97	$37.44	173,343
Jul 6, 2026 – Jul 10, 2026	$37.50	$38.50	$31.53	$33.39	920,980
Jul 13, 2026 – Jul 17, 2026	$33.20	$34.04	$32.25	$33.15	742,317
Jul 20, 2026 – Jul 24, 2026	$33.15	$33.24	$31.78	$32.87	877,774
Jul 27, 2026 – Jul 31, 2026	$32.87	$34.21	$32.86	$33.88	449,637
Aug 3, 2026 – Aug 7, 2026	$34.20	$34.92	$33.50	$34.28	567,737
Aug 10, 2026 – Aug 14, 2026	$33.99	$35.87	$33.86	$34.88	611,180
Aug 17, 2026 – Aug 21, 2026	$34.80	$36.08	$34.26	$35.85	550,889
Aug 24, 2026 – Aug 28, 2026	$35.66	$36.77	$35.34	$35.40	355,100
Aug 31, 2026 – Sep 4, 2026	$35.41	$36.05	$34.60	$35.07	976,707

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for MTY Food Group Inc. (MTY.TO) 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 MTY Food Group Inc.

MTY Food Group Inc. franchises and operates quick-service, fast-casual, and casual dining restaurants in Canada, the United States, and internationally. The company also sells retail products under a multitude of banners. As of November 30, 2021, the company had 6,719 locations comprising 6,603 franchised, 23 joint ventures, and 93 corporate locations. The company was formerly known as iNsu Innovations Group Inc. and changed its name to MTY Food Group Inc. in July 2003. MTY Food Group Inc. was founded in 1979 and is headquartered in Saint-Laurent, Canada.

CEO: Eric Lefebvre
Employees: 7.63K
Beta: 1.02

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