TO · RBA.TO

RB Global, Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Industrials · Specialty Business Services
Headquarters: Westchester, IL 60154
Website: rbglobal.com

Price · as of 2026-09-04

$153.76

Market cap 26.79B

Price history

Weekly OHLC price history for RBA.TO, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2005 – Jan 7, 2005	$8.74	$8.74	$8.49	$8.52	8,400
Jan 10, 2005 – Jan 14, 2005	$8.63	$8.63	$8.33	$8.54	140,400
Jan 17, 2005 – Jan 21, 2005	$8.36	$8.88	$8.36	$8.77	13,800
Jan 24, 2005 – Jan 28, 2005	$8.75	$8.90	$8.60	$8.60	69,600
Jan 31, 2005 – Feb 4, 2005	$8.57	$8.82	$8.57	$8.73	35,700
Feb 7, 2005 – Feb 11, 2005	$8.84	$8.97	$8.77	$8.79	54,900
Feb 14, 2005 – Feb 18, 2005	$8.69	$8.72	$8.56	$8.58	110,700
Feb 21, 2005 – Feb 25, 2005	$8.52	$8.62	$8.43	$8.49	71,100
Feb 28, 2005 – Mar 4, 2005	$8.47	$8.80	$8.39	$8.52	78,900
Mar 7, 2005 – Mar 11, 2005	$8.66	$8.66	$8.39	$8.49	118,200
Mar 14, 2005 – Mar 18, 2005	$8.56	$8.56	$8.28	$8.42	35,730
Mar 21, 2005 – Mar 24, 2005	$8.39	$8.62	$8.38	$8.61	41,802
Mar 28, 2005 – Apr 1, 2005	$8.75	$8.75	$8.42	$8.52	14,160
Apr 4, 2005 – Apr 8, 2005	$8.50	$8.63	$8.44	$8.63	47,400
Apr 11, 2005 – Apr 15, 2005	$8.63	$8.63	$8.33	$8.39	36,000
Apr 18, 2005 – Apr 22, 2005	$8.29	$8.45	$8.23	$8.45	16,800
Apr 25, 2005 – Apr 29, 2005	$8.70	$9.38	$8.70	$9.38	59,100
May 2, 2005 – May 6, 2005	$9.52	$9.62	$9.33	$9.33	72,600
May 9, 2005 – May 13, 2005	$9.35	$9.55	$9.35	$9.43	14,100
May 16, 2005 – May 20, 2005	$9.53	$9.73	$9.42	$9.65	17,700
May 23, 2005 – May 27, 2005	$9.71	$10.25	$9.71	$10.25	200,100
May 30, 2005 – Jun 3, 2005	$10.38	$10.38	$10.09	$10.29	197,400
Jun 6, 2005 – Jun 10, 2005	$10.30	$10.30	$10.13	$10.21	18,900
Jun 13, 2005 – Jun 17, 2005	$10.28	$10.38	$10.02	$10.02	17,445
Jun 20, 2005 – Jun 24, 2005	$10.00	$10.08	$9.84	$9.85	161,100
Jun 27, 2005 – Jun 30, 2005	$9.87	$10.43	$9.75	$10.43	24,600
Jul 4, 2005 – Jul 8, 2005	$10.68	$11.06	$10.55	$10.55	82,800
Jul 11, 2005 – Jul 15, 2005	$10.52	$11.23	$10.52	$11.04	159,300
Jul 18, 2005 – Jul 22, 2005	$10.79	$10.79	$10.58	$10.61	40,500
Jul 25, 2005 – Jul 29, 2005	$10.65	$10.68	$10.44	$10.51	58,500
Aug 1, 2005 – Aug 5, 2005	$10.43	$11.89	$10.43	$11.14	113,100
Aug 8, 2005 – Aug 12, 2005	$11.15	$11.28	$10.68	$10.81	26,700
Aug 15, 2005 – Aug 19, 2005	$10.88	$11.02	$10.87	$11.02	11,100
Aug 22, 2005 – Aug 26, 2005	$10.97	$10.97	$10.64	$10.92	54,600
Aug 29, 2005 – Sep 2, 2005	$10.92	$11.24	$10.92	$11.21	21,600
Sep 5, 2005 – Sep 9, 2005	$11.28	$11.51	$11.06	$11.33	178,500
Sep 12, 2005 – Sep 16, 2005	$11.33	$11.50	$11.33	$11.33	171,900
Sep 19, 2005 – Sep 23, 2005	$11.33	$11.36	$11.16	$11.17	461,100
Sep 26, 2005 – Sep 30, 2005	$11.27	$11.45	$11.21	$11.33	183,000
Oct 3, 2005 – Oct 7, 2005	$11.44	$11.80	$11.14	$11.32	123,300
Oct 10, 2005 – Oct 14, 2005	$11.40	$11.40	$10.99	$10.99	131,400
Oct 17, 2005 – Oct 21, 2005	$10.85	$11.04	$10.78	$11.00	108,300
Oct 24, 2005 – Oct 28, 2005	$11.06	$11.06	$10.13	$10.67	146,400
Oct 31, 2005 – Nov 4, 2005	$10.66	$11.00	$10.61	$10.89	492,900
Nov 7, 2005 – Nov 11, 2005	$10.85	$10.85	$9.95	$9.95	66,300
Nov 14, 2005 – Nov 18, 2005	$9.88	$10.33	$9.88	$10.08	174,300
Nov 21, 2005 – Nov 25, 2005	$10.00	$10.38	$9.93	$10.16	308,100
Nov 28, 2005 – Dec 2, 2005	$10.30	$10.35	$10.10	$10.19	188,700
Dec 5, 2005 – Dec 9, 2005	$10.23	$10.32	$10.11	$10.17	46,200
Dec 12, 2005 – Dec 16, 2005	$10.20	$10.58	$10.20	$10.52	1,923,600
Dec 19, 2005 – Dec 23, 2005	$10.56	$11.09	$10.41	$11.09	250,200
Dec 26, 2005 – Dec 30, 2005	$11.11	$11.17	$10.98	$10.99	64,200
Jan 2, 2006 – Jan 6, 2006	$11.12	$11.49	$10.90	$11.26	245,700
Jan 9, 2006 – Jan 13, 2006	$11.27	$11.39	$10.99	$11.25	224,700
Jan 16, 2006 – Jan 20, 2006	$11.27	$11.44	$10.99	$11.20	65,703
Jan 23, 2006 – Jan 27, 2006	$11.22	$11.59	$11.20	$11.59	150,600
Jan 30, 2006 – Feb 3, 2006	$11.61	$11.61	$11.27	$11.34	457,500
Feb 6, 2006 – Feb 10, 2006	$11.39	$11.44	$11.09	$11.35	204,711
Feb 13, 2006 – Feb 17, 2006	$11.38	$12.19	$11.30	$12.17	603,300
Feb 20, 2006 – Feb 24, 2006	$12.28	$12.67	$12.02	$12.24	588,300
Feb 27, 2006 – Mar 3, 2006	$12.39	$12.88	$12.08	$12.78	507,600
Mar 6, 2006 – Mar 10, 2006	$12.85	$12.89	$12.70	$12.75	260,665
Mar 13, 2006 – Mar 17, 2006	$12.75	$13.49	$12.67	$13.23	332,700
Mar 20, 2006 – Mar 24, 2006	$13.45	$13.45	$12.63	$12.71	215,100
Mar 27, 2006 – Mar 31, 2006	$12.86	$12.96	$12.68	$12.96	900,600
Apr 3, 2006 – Apr 7, 2006	$12.99	$13.67	$12.97	$13.38	209,400
Apr 10, 2006 – Apr 13, 2006	$13.45	$14.68	$13.30	$14.43	413,700
Apr 17, 2006 – Apr 21, 2006	$14.28	$14.73	$14.18	$14.18	200,100
Apr 24, 2006 – Apr 28, 2006	$14.18	$14.21	$13.40	$13.40	188,100
May 1, 2006 – May 5, 2006	$13.34	$14.24	$13.07	$14.10	314,400
May 8, 2006 – May 12, 2006	$14.18	$14.89	$13.93	$14.74	354,900
May 15, 2006 – May 19, 2006	$14.83	$14.83	$13.90	$14.17	199,500
May 22, 2006 – May 26, 2006	$13.62	$14.22	$13.50	$13.95	198,783
May 29, 2006 – Jun 2, 2006	$13.94	$14.83	$13.91	$14.59	2,304,921
Jun 5, 2006 – Jun 9, 2006	$14.72	$14.72	$12.74	$12.80	644,100
Jun 12, 2006 – Jun 16, 2006	$12.70	$13.61	$12.05	$13.37	964,503
Jun 19, 2006 – Jun 23, 2006	$13.36	$13.45	$12.66	$13.03	240,900
Jun 26, 2006 – Jun 30, 2006	$12.91	$13.61	$12.91	$13.37	315,300
Jul 3, 2006 – Jul 7, 2006	$13.48	$13.58	$12.66	$12.70	213,600
Jul 10, 2006 – Jul 14, 2006	$12.81	$13.19	$12.40	$12.89	189,000
Jul 17, 2006 – Jul 21, 2006	$12.84	$13.43	$12.71	$13.43	108,600
Jul 24, 2006 – Jul 28, 2006	$13.55	$13.88	$13.38	$13.86	258,900
Jul 31, 2006 – Aug 4, 2006	$13.82	$13.88	$13.11	$13.41	590,400
Aug 7, 2006 – Aug 11, 2006	$13.40	$13.40	$12.67	$12.80	132,600
Aug 14, 2006 – Aug 18, 2006	$12.89	$12.97	$12.70	$12.91	224,400
Aug 21, 2006 – Aug 25, 2006	$13.04	$13.04	$12.26	$12.29	537,000
Aug 28, 2006 – Sep 1, 2006	$12.25	$12.70	$12.18	$12.27	628,946
Sep 4, 2006 – Sep 8, 2006	$12.43	$12.72	$12.27	$12.55	415,200
Sep 11, 2006 – Sep 15, 2006	$12.55	$12.91	$12.36	$12.68	352,803
Sep 18, 2006 – Sep 22, 2006	$12.77	$13.67	$12.73	$13.55	456,000
Sep 25, 2006 – Sep 29, 2006	$13.60	$13.73	$13.47	$13.56	1,015,143
Oct 2, 2006 – Oct 6, 2006	$13.72	$14.05	$13.50	$13.61	514,506
Oct 9, 2006 – Oct 13, 2006	$13.60	$13.94	$13.56	$13.81	86,700
Oct 16, 2006 – Oct 20, 2006	$13.89	$14.00	$13.39	$13.42	118,500
Oct 23, 2006 – Oct 27, 2006	$13.50	$13.82	$13.26	$13.82	112,506
Oct 30, 2006 – Nov 3, 2006	$13.84	$13.98	$13.71	$13.72	576,940
Nov 6, 2006 – Nov 10, 2006	$13.82	$14.03	$13.34	$13.68	261,300
Nov 13, 2006 – Nov 17, 2006	$13.75	$13.82	$13.45	$13.51	223,200
Nov 20, 2006 – Nov 24, 2006	$13.60	$13.66	$13.33	$13.47	362,100
Nov 27, 2006 – Dec 1, 2006	$13.46	$14.56	$13.29	$13.77	272,545
Dec 4, 2006 – Dec 8, 2006	$13.77	$14.09	$13.40	$13.42	546,600
Dec 11, 2006 – Dec 15, 2006	$13.49	$13.51	$13.16	$13.30	438,600
Dec 18, 2006 – Dec 22, 2006	$13.30	$14.21	$13.26	$13.95	538,800
Dec 25, 2006 – Dec 29, 2006	$14.13	$14.34	$14.13	$14.22	89,100
Jan 1, 2007 – Jan 5, 2007	$14.16	$14.42	$14.05	$14.15	184,533
Jan 8, 2007 – Jan 12, 2007	$14.22	$14.73	$14.14	$14.72	193,503
Jan 15, 2007 – Jan 19, 2007	$14.57	$15.17	$14.57	$14.82	207,435
Jan 22, 2007 – Jan 26, 2007	$14.92	$15.72	$14.91	$15.69	218,100
Jan 29, 2007 – Feb 2, 2007	$15.63	$16.14	$15.58	$16.11	591,603
Feb 5, 2007 – Feb 9, 2007	$16.11	$16.11	$15.47	$15.50	159,489
Feb 12, 2007 – Feb 16, 2007	$15.52	$16.73	$15.41	$16.42	674,100
Feb 19, 2007 – Feb 23, 2007	$16.51	$16.61	$14.86	$15.79	644,400
Feb 26, 2007 – Mar 2, 2007	$15.87	$15.96	$14.88	$15.20	285,300
Mar 5, 2007 – Mar 9, 2007	$15.19	$15.39	$14.50	$15.10	476,700
Mar 12, 2007 – Mar 16, 2007	$15.17	$15.17	$14.68	$14.87	322,314
Mar 19, 2007 – Mar 23, 2007	$15.01	$15.36	$14.64	$15.34	211,500
Mar 26, 2007 – Mar 30, 2007	$15.20	$15.51	$14.98	$15.41	513,987
Apr 2, 2007 – Apr 5, 2007	$15.53	$16.22	$15.34	$16.03	428,700
Apr 9, 2007 – Apr 13, 2007	$16.00	$16.04	$15.47	$15.82	171,291
Apr 16, 2007 – Apr 20, 2007	$15.76	$16.04	$15.19	$15.27	306,600
Apr 23, 2007 – Apr 27, 2007	$15.36	$15.64	$15.14	$15.45	106,500
Apr 30, 2007 – May 4, 2007	$15.43	$15.79	$14.95	$15.20	297,000
May 7, 2007 – May 11, 2007	$15.21	$15.38	$15.07	$15.30	810,600
May 14, 2007 – May 18, 2007	$15.18	$15.24	$14.59	$14.93	194,400
May 21, 2007 – May 25, 2007	$14.70	$14.92	$13.90	$14.05	269,401
May 28, 2007 – Jun 1, 2007	$14.05	$14.53	$13.87	$14.20	487,800
Jun 4, 2007 – Jun 8, 2007	$14.32	$14.65	$14.23	$14.47	287,586
Jun 11, 2007 – Jun 15, 2007	$14.47	$14.84	$14.30	$14.51	233,676
Jun 18, 2007 – Jun 22, 2007	$14.55	$14.99	$14.55	$14.94	153,006
Jun 25, 2007 – Jun 29, 2007	$14.83	$15.61	$14.56	$15.33	281,700
Jul 2, 2007 – Jul 6, 2007	$14.92	$15.59	$14.90	$15.58	243,321
Jul 9, 2007 – Jul 13, 2007	$15.40	$15.79	$15.30	$15.79	217,500
Jul 16, 2007 – Jul 20, 2007	$15.72	$16.08	$15.67	$15.90	226,200
Jul 23, 2007 – Jul 27, 2007	$15.81	$15.88	$15.44	$15.64	204,900
Jul 30, 2007 – Aug 3, 2007	$15.48	$16.11	$15.00	$15.13	253,800
Aug 6, 2007 – Aug 10, 2007	$15.43	$16.09	$15.13	$15.18	676,200
Aug 13, 2007 – Aug 17, 2007	$15.11	$15.42	$14.31	$14.64	237,567
Aug 20, 2007 – Aug 24, 2007	$14.21	$15.44	$14.21	$15.06	180,573
Aug 27, 2007 – Aug 31, 2007	$14.90	$15.78	$14.81	$15.73	169,707
Sep 3, 2007 – Sep 7, 2007	$15.74	$15.88	$15.45	$15.53	216,900
Sep 10, 2007 – Sep 14, 2007	$15.58	$15.66	$14.95	$15.14	3,659,700
Sep 17, 2007 – Sep 21, 2007	$14.96	$15.28	$14.52	$14.57	166,812
Sep 24, 2007 – Sep 28, 2007	$14.51	$14.96	$14.38	$14.95	201,183
Oct 1, 2007 – Oct 5, 2007	$14.89	$16.17	$14.79	$15.93	497,400
Oct 8, 2007 – Oct 12, 2007	$15.93	$16.01	$15.76	$15.86	216,000
Oct 15, 2007 – Oct 19, 2007	$15.65	$16.53	$15.65	$15.93	284,850
Oct 22, 2007 – Oct 26, 2007	$16.10	$16.10	$15.18	$15.57	325,200
Oct 29, 2007 – Nov 2, 2007	$15.54	$16.61	$15.42	$16.22	709,506
Nov 5, 2007 – Nov 9, 2007	$16.23	$16.55	$15.80	$16.38	524,100
Nov 12, 2007 – Nov 16, 2007	$16.24	$16.78	$15.99	$16.17	244,782
Nov 19, 2007 – Nov 23, 2007	$16.38	$17.09	$15.71	$17.02	273,003
Nov 26, 2007 – Nov 30, 2007	$16.65	$17.74	$16.51	$17.11	489,900
Dec 3, 2007 – Dec 7, 2007	$17.30	$18.20	$17.11	$18.20	330,600
Dec 10, 2007 – Dec 14, 2007	$18.31	$18.48	$17.63	$18.18	317,700
Dec 17, 2007 – Dec 21, 2007	$18.03	$19.38	$17.52	$19.04	612,000
Dec 24, 2007 – Dec 28, 2007	$19.16	$19.60	$18.41	$18.85	156,000
Dec 31, 2007 – Jan 4, 2008	$19.02	$19.22	$18.51	$18.70	315,900
Jan 7, 2008 – Jan 11, 2008	$18.71	$18.97	$17.37	$17.84	659,400
Jan 14, 2008 – Jan 18, 2008	$17.75	$18.38	$16.98	$18.04	954,300
Jan 21, 2008 – Jan 25, 2008	$18.02	$18.06	$17.01	$17.80	525,600
Jan 28, 2008 – Feb 1, 2008	$17.89	$19.40	$17.73	$19.38	497,700
Feb 4, 2008 – Feb 8, 2008	$19.38	$19.65	$18.92	$19.47	360,000
Feb 11, 2008 – Feb 15, 2008	$19.52	$19.57	$18.48	$18.87	347,700
Feb 18, 2008 – Feb 22, 2008	$18.94	$19.36	$15.84	$17.87	966,309
Feb 25, 2008 – Feb 29, 2008	$17.84	$17.84	$16.01	$16.48	662,864
Mar 3, 2008 – Mar 7, 2008	$16.48	$16.68	$16.04	$16.50	533,262
Mar 10, 2008 – Mar 14, 2008	$16.66	$17.34	$16.28	$17.30	387,900
Mar 17, 2008 – Mar 20, 2008	$17.59	$18.79	$17.01	$18.76	420,906
Mar 24, 2008 – Mar 28, 2008	$18.88	$19.81	$18.79	$18.85	363,927
Mar 31, 2008 – Apr 4, 2008	$18.78	$19.82	$18.53	$19.25	442,800
Apr 7, 2008 – Apr 11, 2008	$19.28	$19.54	$18.84	$19.19	520,218
Apr 14, 2008 – Apr 18, 2008	$18.99	$19.46	$18.67	$19.26	697,200
Apr 21, 2008 – Apr 25, 2008	$19.32	$21.04	$18.96	$20.78	434,400
Apr 28, 2008 – May 2, 2008	$21.20	$21.20	$17.02	$18.83	750,000
May 5, 2008 – May 9, 2008	$18.94	$19.64	$18.16	$18.35	271,600
May 12, 2008 – May 16, 2008	$18.58	$18.58	$17.71	$18.37	246,600
May 19, 2008 – May 23, 2008	$18.41	$18.54	$18.08	$18.54	173,600
May 26, 2008 – May 30, 2008	$18.54	$19.39	$18.32	$19.10	412,814
Jun 2, 2008 – Jun 6, 2008	$18.83	$19.24	$17.98	$18.36	832,401
Jun 9, 2008 – Jun 13, 2008	$18.35	$18.48	$17.74	$18.33	477,800
Jun 16, 2008 – Jun 20, 2008	$18.12	$18.47	$17.61	$17.91	451,250
Jun 23, 2008 – Jun 27, 2008	$17.73	$19.34	$17.01	$18.93	500,600
Jun 30, 2008 – Jul 4, 2008	$19.34	$19.34	$18.01	$18.46	167,500
Jul 7, 2008 – Jul 11, 2008	$17.99	$18.93	$16.98	$17.37	667,601
Jul 14, 2008 – Jul 18, 2008	$17.44	$18.10	$16.50	$17.27	241,300
Jul 21, 2008 – Jul 25, 2008	$17.56	$18.28	$17.37	$18.16	391,300
Jul 28, 2008 – Aug 1, 2008	$17.91	$19.18	$17.91	$18.98	241,800
Aug 4, 2008 – Aug 8, 2008	$19.52	$20.85	$18.97	$20.80	649,400
Aug 11, 2008 – Aug 15, 2008	$20.74	$21.15	$18.93	$20.76	419,400
Aug 18, 2008 – Aug 22, 2008	$20.91	$20.91	$19.53	$20.01	180,601
Aug 25, 2008 – Aug 29, 2008	$19.95	$20.03	$19.16	$19.80	209,800
Sep 1, 2008 – Sep 5, 2008	$19.79	$19.79	$18.22	$18.40	399,911
Sep 8, 2008 – Sep 12, 2008	$18.37	$18.53	$17.66	$18.22	322,500
Sep 15, 2008 – Sep 19, 2008	$17.77	$19.78	$15.98	$17.56	621,400
Sep 22, 2008 – Sep 26, 2008	$17.49	$17.85	$16.79	$17.49	341,900
Sep 29, 2008 – Oct 3, 2008	$16.79	$17.84	$15.91	$16.40	282,900
Oct 6, 2008 – Oct 10, 2008	$16.86	$16.86	$15.26	$15.98	633,401
Oct 13, 2008 – Oct 17, 2008	$17.87	$18.81	$15.76	$16.31	607,102
Oct 20, 2008 – Oct 24, 2008	$17.13	$17.48	$14.00	$15.47	564,500
Oct 27, 2008 – Oct 31, 2008	$15.38	$16.80	$14.99	$15.89	1,865,600
Nov 3, 2008 – Nov 7, 2008	$15.91	$17.07	$15.38	$15.56	1,487,400
Nov 10, 2008 – Nov 14, 2008	$15.91	$16.08	$14.70	$15.91	720,300
Nov 17, 2008 – Nov 21, 2008	$15.64	$15.79	$14.61	$14.94	1,078,600
Nov 24, 2008 – Nov 28, 2008	$15.26	$19.68	$14.75	$19.61	1,431,683
Dec 1, 2008 – Dec 5, 2008	$17.37	$17.38	$14.88	$15.88	1,300,400
Dec 8, 2008 – Dec 12, 2008	$15.93	$19.00	$15.70	$19.00	884,900
Dec 15, 2008 – Dec 19, 2008	$19.68	$19.91	$18.06	$19.51	6,189,400
Dec 22, 2008 – Dec 24, 2008	$19.05	$19.19	$16.85	$16.99	513,300
Dec 29, 2008 – Jan 2, 2009	$17.33	$18.71	$17.12	$18.37	320,700
Jan 5, 2009 – Jan 9, 2009	$18.98	$18.98	$16.83	$17.40	775,600
Jan 12, 2009 – Jan 16, 2009	$17.02	$17.30	$15.62	$16.16	668,800
Jan 19, 2009 – Jan 23, 2009	$16.73	$17.08	$15.24	$15.86	499,888
Jan 26, 2009 – Jan 30, 2009	$15.86	$16.42	$15.54	$16.03	368,900
Feb 2, 2009 – Feb 6, 2009	$16.16	$17.02	$15.16	$16.94	447,200
Feb 9, 2009 – Feb 13, 2009	$16.93	$16.93	$15.19	$15.21	499,700
Feb 16, 2009 – Feb 20, 2009	$15.47	$18.33	$14.63	$16.97	1,156,400
Feb 23, 2009 – Feb 27, 2009	$16.73	$16.77	$13.14	$13.69	1,079,900
Mar 2, 2009 – Mar 6, 2009	$13.91	$13.91	$12.75	$13.14	1,150,800
Mar 9, 2009 – Mar 13, 2009	$13.28	$14.35	$12.84	$14.01	942,600
Mar 16, 2009 – Mar 20, 2009	$14.34	$16.15	$14.02	$15.19	629,120
Mar 23, 2009 – Mar 27, 2009	$15.43	$16.92	$15.43	$15.71	1,150,000
Mar 30, 2009 – Apr 3, 2009	$15.61	$17.97	$15.47	$17.95	778,100
Apr 6, 2009 – Apr 9, 2009	$18.01	$18.65	$17.72	$18.47	865,900
Apr 13, 2009 – Apr 17, 2009	$18.38	$19.26	$18.00	$18.57	699,100
Apr 20, 2009 – Apr 24, 2009	$18.69	$19.25	$17.36	$18.97	671,200
Apr 27, 2009 – May 1, 2009	$18.78	$20.23	$18.30	$19.88	999,400
May 4, 2009 – May 8, 2009	$20.21	$21.90	$19.39	$19.64	854,100
May 11, 2009 – May 15, 2009	$19.82	$20.13	$18.76	$18.94	520,000
May 18, 2009 – May 22, 2009	$19.79	$20.60	$19.47	$19.90	448,700
May 25, 2009 – May 29, 2009	$19.72	$20.57	$17.56	$17.56	929,000
Jun 1, 2009 – Jun 5, 2009	$17.58	$18.40	$17.42	$18.00	697,900
Jun 8, 2009 – Jun 12, 2009	$17.95	$19.07	$17.36	$19.07	724,600
Jun 15, 2009 – Jun 19, 2009	$18.64	$19.14	$17.70	$19.14	577,800
Jun 22, 2009 – Jun 26, 2009	$18.53	$19.22	$17.82	$18.94	651,300
Jun 29, 2009 – Jul 3, 2009	$19.04	$19.43	$18.78	$19.26	416,433
Jul 6, 2009 – Jul 10, 2009	$19.50	$19.91	$18.61	$19.13	374,900
Jul 13, 2009 – Jul 17, 2009	$18.75	$19.36	$18.64	$18.82	399,172
Jul 20, 2009 – Jul 24, 2009	$19.15	$19.96	$18.89	$18.90	289,879
Jul 27, 2009 – Jul 31, 2009	$19.13	$19.14	$18.25	$18.30	423,400
Aug 3, 2009 – Aug 7, 2009	$18.02	$20.57	$17.98	$19.86	746,500
Aug 10, 2009 – Aug 14, 2009	$19.89	$20.38	$19.07	$19.35	456,400
Aug 17, 2009 – Aug 21, 2009	$19.15	$19.63	$18.53	$19.35	410,307
Aug 24, 2009 – Aug 28, 2009	$19.35	$20.11	$18.92	$19.89	445,500
Aug 31, 2009 – Sep 4, 2009	$20.27	$20.27	$18.48	$18.64	356,251
Sep 7, 2009 – Sep 11, 2009	$18.65	$19.22	$18.30	$18.88	246,145
Sep 14, 2009 – Sep 18, 2009	$18.88	$19.36	$18.70	$19.13	294,400
Sep 21, 2009 – Sep 25, 2009	$19.13	$19.99	$18.81	$19.09	462,100
Sep 28, 2009 – Oct 2, 2009	$19.49	$19.87	$17.41	$17.72	601,200
Oct 5, 2009 – Oct 9, 2009	$17.64	$18.26	$17.31	$17.87	674,800
Oct 12, 2009 – Oct 16, 2009	$17.38	$17.71	$17.09	$17.45	449,500
Oct 19, 2009 – Oct 23, 2009	$17.62	$18.34	$16.81	$17.67	492,426
Oct 26, 2009 – Oct 30, 2009	$17.63	$17.92	$16.77	$16.97	437,400
Nov 2, 2009 – Nov 6, 2009	$16.84	$18.76	$16.25	$18.76	1,373,800
Nov 9, 2009 – Nov 13, 2009	$18.83	$19.16	$18.44	$18.80	521,401
Nov 16, 2009 – Nov 20, 2009	$18.91	$18.91	$18.22	$18.56	351,800
Nov 23, 2009 – Nov 27, 2009	$18.56	$18.84	$17.89	$18.25	248,941
Nov 30, 2009 – Dec 4, 2009	$18.21	$18.59	$17.83	$18.20	508,300
Dec 7, 2009 – Dec 11, 2009	$18.58	$18.62	$17.43	$17.98	408,100
Dec 14, 2009 – Dec 18, 2009	$17.98	$17.98	$17.12	$17.64	583,901
Dec 21, 2009 – Dec 24, 2009	$17.73	$17.73	$16.81	$17.22	290,900
Dec 28, 2009 – Dec 31, 2009	$16.99	$17.22	$16.80	$16.94	147,500
Jan 4, 2010 – Jan 8, 2010	$16.94	$17.00	$16.63	$16.68	225,900
Jan 11, 2010 – Jan 15, 2010	$16.73	$17.00	$16.50	$16.69	697,500
Jan 18, 2010 – Jan 22, 2010	$16.71	$16.78	$15.85	$16.09	567,200
Jan 25, 2010 – Jan 29, 2010	$16.34	$16.36	$15.87	$16.07	953,900
Feb 1, 2010 – Feb 5, 2010	$16.01	$16.14	$15.34	$15.79	525,400
Feb 8, 2010 – Feb 12, 2010	$15.71	$15.71	$14.70	$15.24	720,300
Feb 15, 2010 – Feb 19, 2010	$15.24	$15.36	$14.50	$14.65	650,600
Feb 22, 2010 – Feb 26, 2010	$14.81	$16.05	$14.50	$15.86	482,400
Mar 1, 2010 – Mar 5, 2010	$15.67	$16.52	$15.15	$16.24	1,209,100
Mar 8, 2010 – Mar 12, 2010	$15.92	$16.34	$15.59	$15.78	531,800
Mar 15, 2010 – Mar 19, 2010	$15.66	$16.10	$15.37	$16.06	508,300
Mar 22, 2010 – Mar 26, 2010	$16.17	$16.17	$15.79	$16.12	415,500
Mar 29, 2010 – Apr 1, 2010	$16.13	$16.13	$15.41	$15.92	328,200
Apr 5, 2010 – Apr 9, 2010	$15.84	$15.84	$15.45	$15.52	295,000
Apr 12, 2010 – Apr 16, 2010	$15.72	$16.51	$15.49	$16.42	307,700
Apr 19, 2010 – Apr 23, 2010	$16.42	$16.61	$16.04	$16.58	476,300
Apr 26, 2010 – Apr 30, 2010	$16.58	$17.39	$16.32	$17.18	435,618
May 3, 2010 – May 7, 2010	$17.24	$17.36	$15.19	$15.53	795,200
May 10, 2010 – May 14, 2010	$15.88	$16.16	$15.41	$15.79	473,800
May 17, 2010 – May 21, 2010	$15.80	$15.99	$15.28	$15.51	389,902
May 24, 2010 – May 28, 2010	$15.57	$15.73	$15.20	$15.54	349,902
May 31, 2010 – Jun 4, 2010	$15.63	$15.69	$14.95	$15.16	268,565
Jun 7, 2010 – Jun 11, 2010	$15.11	$15.83	$14.87	$15.72	254,400
Jun 14, 2010 – Jun 18, 2010	$15.67	$15.76	$15.05	$15.09	211,900
Jun 21, 2010 – Jun 25, 2010	$15.09	$15.21	$14.09	$14.18	238,100
Jun 28, 2010 – Jul 2, 2010	$14.34	$14.56	$13.77	$14.46	274,800
Jul 5, 2010 – Jul 9, 2010	$14.58	$15.09	$13.75	$15.09	304,122
Jul 12, 2010 – Jul 16, 2010	$15.17	$15.42	$13.06	$13.96	894,500
Jul 19, 2010 – Jul 23, 2010	$13.91	$14.19	$13.54	$13.80	496,000
Jul 26, 2010 – Jul 30, 2010	$13.86	$14.26	$13.74	$13.83	225,000
Aug 2, 2010 – Aug 6, 2010	$13.77	$13.91	$13.36	$13.36	192,600
Aug 9, 2010 – Aug 13, 2010	$13.72	$13.74	$13.10	$13.20	264,401
Aug 16, 2010 – Aug 20, 2010	$13.33	$13.76	$13.15	$13.76	223,300
Aug 23, 2010 – Aug 27, 2010	$13.75	$14.14	$13.62	$13.69	224,100
Aug 30, 2010 – Sep 3, 2010	$13.76	$14.39	$13.76	$14.38	204,323
Sep 6, 2010 – Sep 10, 2010	$14.41	$14.66	$14.25	$14.41	235,893
Sep 13, 2010 – Sep 17, 2010	$14.25	$14.59	$13.90	$14.39	473,700
Sep 20, 2010 – Sep 24, 2010	$14.47	$14.82	$13.94	$14.28	215,402
Sep 27, 2010 – Oct 1, 2010	$14.27	$15.91	$14.26	$15.85	761,800
Oct 4, 2010 – Oct 8, 2010	$15.85	$15.88	$15.46	$15.60	192,900
Oct 11, 2010 – Oct 15, 2010	$15.49	$15.63	$14.95	$15.33	261,100
Oct 18, 2010 – Oct 22, 2010	$15.40	$15.66	$15.18	$15.56	153,400
Oct 25, 2010 – Oct 29, 2010	$15.65	$15.74	$15.19	$15.74	134,000
Nov 1, 2010 – Nov 5, 2010	$15.74	$15.79	$15.03	$15.27	226,500
Nov 8, 2010 – Nov 12, 2010	$15.28	$15.28	$14.64	$14.68	222,100
Nov 15, 2010 – Nov 19, 2010	$14.67	$14.97	$14.53	$14.83	329,902
Nov 22, 2010 – Nov 26, 2010	$14.77	$14.96	$14.45	$14.69	173,070
Nov 29, 2010 – Dec 3, 2010	$14.70	$15.07	$14.64	$14.75	642,600
Dec 6, 2010 – Dec 10, 2010	$14.72	$15.34	$14.72	$15.03	209,200
Dec 13, 2010 – Dec 17, 2010	$15.10	$15.73	$15.00	$15.53	1,021,808
Dec 20, 2010 – Dec 24, 2010	$15.68	$16.38	$15.57	$15.92	335,423
Dec 27, 2010 – Dec 31, 2010	$16.57	$17.33	$16.54	$16.74	228,200
Jan 3, 2011 – Jan 7, 2011	$16.78	$17.52	$16.76	$17.52	236,200
Jan 10, 2011 – Jan 14, 2011	$17.31	$18.50	$17.18	$18.41	828,200
Jan 17, 2011 – Jan 21, 2011	$18.49	$18.51	$17.41	$17.48	1,011,779
Jan 24, 2011 – Jan 28, 2011	$17.39	$18.29	$17.39	$18.18	317,600
Jan 31, 2011 – Feb 4, 2011	$18.11	$18.33	$18.03	$18.18	629,800
Feb 7, 2011 – Feb 11, 2011	$18.12	$18.98	$18.12	$18.65	350,808
Feb 14, 2011 – Feb 18, 2011	$18.59	$19.06	$18.48	$19.06	293,500
Feb 21, 2011 – Feb 25, 2011	$18.96	$19.25	$17.54	$18.20	638,300
Feb 28, 2011 – Mar 4, 2011	$18.28	$18.56	$17.93	$18.04	361,300
Mar 7, 2011 – Mar 11, 2011	$17.97	$18.04	$17.23	$17.41	133,200
Mar 14, 2011 – Mar 18, 2011	$17.31	$18.75	$17.12	$18.64	305,800
Mar 21, 2011 – Mar 25, 2011	$18.71	$18.89	$18.29	$18.51	127,800
Mar 28, 2011 – Apr 1, 2011	$18.47	$20.20	$18.44	$20.19	371,100
Apr 4, 2011 – Apr 8, 2011	$20.24	$20.46	$19.12	$19.38	315,600
Apr 11, 2011 – Apr 15, 2011	$19.27	$19.76	$19.19	$19.72	505,500
Apr 18, 2011 – Apr 21, 2011	$19.71	$20.20	$19.50	$20.20	193,201
Apr 25, 2011 – Apr 29, 2011	$20.14	$21.91	$20.14	$21.75	527,149
May 2, 2011 – May 6, 2011	$21.70	$21.93	$19.94	$20.22	406,700
May 9, 2011 – May 13, 2011	$20.25	$20.34	$19.69	$19.80	218,834
May 16, 2011 – May 20, 2011	$19.67	$19.78	$19.11	$19.58	286,000
May 23, 2011 – May 27, 2011	$19.56	$19.79	$19.06	$19.78	198,769
May 30, 2011 – Jun 3, 2011	$19.73	$19.87	$18.97	$19.03	358,900
Jun 6, 2011 – Jun 10, 2011	$19.14	$19.22	$18.40	$18.48	378,600
Jun 13, 2011 – Jun 17, 2011	$18.40	$18.59	$17.88	$17.88	5,728,613
Jun 20, 2011 – Jun 24, 2011	$17.95	$18.92	$17.95	$18.55	528,200
Jun 27, 2011 – Jun 30, 2011	$18.57	$19.55	$18.53	$19.55	258,100
Jul 4, 2011 – Jul 8, 2011	$19.62	$20.16	$19.17	$20.02	192,202
Jul 11, 2011 – Jul 15, 2011	$20.03	$20.27	$19.51	$19.96	248,000
Jul 18, 2011 – Jul 22, 2011	$20.01	$20.05	$18.98	$19.38	295,100
Jul 25, 2011 – Jul 29, 2011	$19.41	$20.60	$18.91	$19.31	235,800
Aug 1, 2011 – Aug 5, 2011	$19.35	$20.14	$15.95	$17.29	443,800
Aug 8, 2011 – Aug 12, 2011	$17.29	$17.29	$15.46	$16.86	447,100
Aug 15, 2011 – Aug 19, 2011	$17.09	$17.18	$15.50	$15.65	397,300
Aug 22, 2011 – Aug 26, 2011	$15.91	$16.87	$15.74	$16.62	405,100
Aug 29, 2011 – Sep 2, 2011	$16.57	$17.16	$15.79	$15.79	370,000
Sep 5, 2011 – Sep 9, 2011	$15.65	$16.08	$15.45	$15.75	190,100
Sep 12, 2011 – Sep 16, 2011	$15.57	$16.34	$15.19	$15.65	487,301
Sep 19, 2011 – Sep 23, 2011	$15.54	$16.13	$15.21	$15.69	517,200
Sep 26, 2011 – Sep 30, 2011	$15.71	$16.41	$15.39	$15.72	294,000
Oct 3, 2011 – Oct 7, 2011	$15.72	$15.72	$14.26	$14.47	434,700
Oct 10, 2011 – Oct 14, 2011	$14.73	$14.73	$13.55	$13.94	570,280
Oct 17, 2011 – Oct 21, 2011	$14.01	$14.43	$13.73	$14.10	605,644
Oct 24, 2011 – Oct 28, 2011	$14.15	$15.99	$14.11	$15.86	1,714,222
Oct 31, 2011 – Nov 4, 2011	$16.22	$16.23	$13.47	$15.47	1,041,600
Nov 7, 2011 – Nov 11, 2011	$15.41	$16.01	$15.04	$15.34	566,500
Nov 14, 2011 – Nov 18, 2011	$15.45	$16.08	$14.78	$15.94	1,180,981
Nov 21, 2011 – Nov 25, 2011	$15.94	$15.94	$14.75	$14.75	267,000
Nov 28, 2011 – Dec 2, 2011	$15.13	$15.82	$14.72	$15.60	491,200
Dec 5, 2011 – Dec 9, 2011	$15.83	$15.83	$14.79	$15.07	247,087
Dec 12, 2011 – Dec 16, 2011	$15.30	$15.89	$15.16	$15.58	565,786
Dec 19, 2011 – Dec 23, 2011	$15.57	$17.23	$15.42	$16.78	309,638
Dec 26, 2011 – Dec 30, 2011	$16.59	$16.90	$16.47	$16.65	93,500
Jan 2, 2012 – Jan 6, 2012	$16.78	$16.90	$16.11	$16.24	261,600
Jan 9, 2012 – Jan 13, 2012	$16.34	$16.63	$15.95	$16.19	368,167
Jan 16, 2012 – Jan 20, 2012	$16.35	$17.52	$15.80	$17.52	302,930
Jan 23, 2012 – Jan 27, 2012	$17.55	$18.14	$17.01	$17.33	326,127
Jan 30, 2012 – Feb 3, 2012	$17.30	$18.47	$17.26	$18.15	627,400
Feb 6, 2012 – Feb 10, 2012	$18.27	$18.35	$17.61	$17.90	1,118,900
Feb 13, 2012 – Feb 17, 2012	$18.03	$19.33	$17.97	$18.90	920,600
Feb 20, 2012 – Feb 24, 2012	$18.80	$19.32	$18.72	$19.28	295,800
Feb 27, 2012 – Mar 2, 2012	$19.23	$19.23	$17.39	$17.68	828,600
Mar 5, 2012 – Mar 9, 2012	$17.61	$17.84	$17.31	$17.41	348,000
Mar 12, 2012 – Mar 16, 2012	$17.63	$17.74	$17.18	$17.65	379,100
Mar 19, 2012 – Mar 23, 2012	$17.65	$17.83	$17.15	$17.45	492,100
Mar 26, 2012 – Mar 30, 2012	$17.51	$18.00	$17.35	$17.75	352,300
Apr 2, 2012 – Apr 5, 2012	$17.65	$17.70	$16.59	$16.76	208,568
Apr 9, 2012 – Apr 13, 2012	$16.76	$16.76	$15.64	$15.65	939,100
Apr 16, 2012 – Apr 20, 2012	$15.66	$15.88	$15.39	$15.56	282,200
Apr 23, 2012 – Apr 27, 2012	$15.39	$15.48	$14.81	$15.42	608,600
Apr 30, 2012 – May 4, 2012	$15.49	$16.42	$15.38	$16.02	471,600
May 7, 2012 – May 11, 2012	$16.02	$16.05	$15.26	$15.39	499,412
May 14, 2012 – May 18, 2012	$15.28	$15.92	$14.74	$15.25	472,090
May 21, 2012 – May 25, 2012	$15.34	$15.50	$14.92	$15.47	305,307
May 28, 2012 – Jun 1, 2012	$15.54	$15.87	$14.97	$15.21	464,800
Jun 4, 2012 – Jun 8, 2012	$15.14	$15.62	$14.70	$15.33	338,300
Jun 11, 2012 – Jun 15, 2012	$15.33	$15.48	$14.77	$15.48	385,946
Jun 18, 2012 – Jun 22, 2012	$15.48	$15.89	$15.07	$15.09	289,600
Jun 25, 2012 – Jun 29, 2012	$15.09	$16.38	$14.86	$16.38	280,218
Jul 2, 2012 – Jul 6, 2012	$16.90	$17.08	$16.04	$16.51	294,900
Jul 9, 2012 – Jul 13, 2012	$16.55	$16.71	$16.21	$16.36	305,200
Jul 16, 2012 – Jul 20, 2012	$16.51	$16.51	$15.47	$15.67	261,130
Jul 23, 2012 – Jul 27, 2012	$15.55	$16.51	$15.32	$16.30	255,100
Jul 30, 2012 – Aug 3, 2012	$16.28	$16.42	$13.44	$14.32	819,000
Aug 6, 2012 – Aug 10, 2012	$14.25	$14.37	$13.97	$14.23	316,100
Aug 13, 2012 – Aug 17, 2012	$14.18	$14.62	$14.15	$14.55	255,729
Aug 20, 2012 – Aug 24, 2012	$14.47	$14.87	$14.37	$14.65	653,700
Aug 27, 2012 – Aug 31, 2012	$14.69	$14.73	$13.48	$13.88	683,812
Sep 3, 2012 – Sep 7, 2012	$13.91	$14.06	$13.64	$13.86	231,100
Sep 10, 2012 – Sep 14, 2012	$13.87	$14.74	$13.72	$14.45	380,500
Sep 17, 2012 – Sep 21, 2012	$14.46	$14.66	$14.10	$14.37	653,500
Sep 24, 2012 – Sep 28, 2012	$14.44	$15.16	$14.18	$14.29	536,300
Oct 1, 2012 – Oct 5, 2012	$14.29	$15.05	$14.21	$15.01	276,114
Oct 8, 2012 – Oct 12, 2012	$15.04	$15.72	$14.76	$15.31	222,700
Oct 15, 2012 – Oct 19, 2012	$15.46	$15.83	$15.11	$15.53	335,600
Oct 22, 2012 – Oct 26, 2012	$15.60	$16.09	$15.42	$15.71	531,917
Oct 29, 2012 – Nov 2, 2012	$15.49	$17.78	$15.49	$16.33	567,200
Nov 5, 2012 – Nov 9, 2012	$16.24	$16.92	$15.93	$16.21	511,100
Nov 12, 2012 – Nov 16, 2012	$16.23	$16.35	$15.61	$16.09	470,400
Nov 19, 2012 – Nov 23, 2012	$16.15	$16.56	$15.81	$16.56	142,200
Nov 26, 2012 – Nov 30, 2012	$16.35	$17.29	$16.32	$17.26	297,615
Dec 3, 2012 – Dec 7, 2012	$17.19	$17.25	$15.66	$15.97	547,800
Dec 10, 2012 – Dec 14, 2012	$15.91	$16.17	$15.55	$15.96	552,800
Dec 17, 2012 – Dec 21, 2012	$15.89	$16.38	$15.72	$15.96	720,300
Dec 24, 2012 – Dec 28, 2012	$15.99	$15.99	$15.56	$15.70	151,200
Dec 31, 2012 – Jan 4, 2013	$15.66	$15.92	$15.52	$15.86	193,100
Jan 7, 2013 – Jan 11, 2013	$15.72	$16.08	$15.63	$15.86	204,935
Jan 14, 2013 – Jan 18, 2013	$15.88	$16.20	$15.62	$16.18	317,700
Jan 21, 2013 – Jan 25, 2013	$16.24	$16.70	$16.11	$16.65	344,000
Jan 28, 2013 – Feb 1, 2013	$16.60	$16.74	$16.34	$16.53	248,700
Feb 4, 2013 – Feb 8, 2013	$16.35	$16.62	$16.00	$16.25	158,300
Feb 11, 2013 – Feb 15, 2013	$16.30	$17.27	$16.10	$17.23	179,700
Feb 18, 2013 – Feb 22, 2013	$17.30	$17.66	$17.30	$17.56	343,900
Feb 25, 2013 – Mar 1, 2013	$17.57	$18.03	$16.27	$17.96	620,801
Mar 4, 2013 – Mar 8, 2013	$17.87	$17.87	$16.31	$16.47	10,740,400
Mar 11, 2013 – Mar 15, 2013	$16.58	$16.81	$16.37	$16.81	696,700
Mar 18, 2013 – Mar 22, 2013	$16.74	$16.92	$16.41	$16.47	499,700
Mar 25, 2013 – Mar 28, 2013	$16.49	$16.98	$16.33	$16.90	501,700
Apr 1, 2013 – Apr 5, 2013	$16.85	$16.89	$15.29	$15.40	395,901
Apr 8, 2013 – Apr 12, 2013	$15.41	$15.73	$15.29	$15.44	270,800
Apr 15, 2013 – Apr 19, 2013	$15.29	$15.56	$14.90	$15.03	824,500
Apr 22, 2013 – Apr 26, 2013	$15.00	$15.89	$14.92	$15.10	438,000
Apr 29, 2013 – May 3, 2013	$15.34	$15.79	$14.68	$15.14	1,416,500
May 6, 2013 – May 10, 2013	$15.17	$15.95	$15.06	$15.77	913,700
May 13, 2013 – May 17, 2013	$15.77	$16.51	$15.60	$16.22	1,192,700
May 20, 2013 – May 24, 2013	$16.22	$16.56	$16.06	$16.24	785,400
May 27, 2013 – May 31, 2013	$16.07	$16.88	$15.94	$16.45	5,054,500
Jun 3, 2013 – Jun 7, 2013	$16.45	$17.13	$16.40	$16.75	1,149,700
Jun 10, 2013 – Jun 14, 2013	$16.29	$16.63	$16.01	$16.26	1,010,787
Jun 17, 2013 – Jun 21, 2013	$16.31	$16.65	$15.80	$16.05	7,874,800
Jun 24, 2013 – Jun 28, 2013	$15.91	$15.95	$15.46	$15.50	741,500
Jul 1, 2013 – Jul 5, 2013	$15.51	$15.89	$15.41	$15.89	258,100
Jul 8, 2013 – Jul 12, 2013	$15.89	$16.02	$15.01	$15.20	880,700
Jul 15, 2013 – Jul 19, 2013	$15.19	$15.35	$15.04	$15.30	577,700
Jul 22, 2013 – Jul 26, 2013	$15.33	$15.40	$14.82	$14.84	497,700
Jul 29, 2013 – Aug 2, 2013	$14.86	$15.50	$14.76	$14.84	584,476
Aug 5, 2013 – Aug 9, 2013	$15.20	$16.23	$15.03	$15.44	679,236
Aug 12, 2013 – Aug 16, 2013	$15.36	$15.57	$14.96	$15.04	294,584
Aug 19, 2013 – Aug 23, 2013	$14.97	$15.40	$14.87	$15.24	513,939
Aug 26, 2013 – Aug 30, 2013	$15.27	$15.61	$14.99	$15.04	358,335
Sep 2, 2013 – Sep 6, 2013	$15.18	$15.25	$14.89	$15.18	305,832
Sep 9, 2013 – Sep 13, 2013	$15.22	$16.14	$15.10	$15.94	462,575
Sep 16, 2013 – Sep 20, 2013	$16.00	$16.70	$15.73	$16.37	797,705
Sep 23, 2013 – Sep 27, 2013	$16.33	$16.42	$16.11	$16.17	396,179
Sep 30, 2013 – Oct 4, 2013	$16.10	$16.39	$15.66	$16.04	289,815
Oct 7, 2013 – Oct 11, 2013	$15.95	$16.01	$14.62	$14.81	681,258
Oct 14, 2013 – Oct 18, 2013	$14.72	$15.26	$14.52	$15.23	359,133
Oct 21, 2013 – Oct 25, 2013	$15.22	$15.90	$14.61	$15.89	526,683
Oct 28, 2013 – Nov 1, 2013	$15.90	$16.32	$15.68	$15.81	455,412
Nov 4, 2013 – Nov 8, 2013	$15.90	$17.52	$15.58	$16.24	1,449,862
Nov 11, 2013 – Nov 15, 2013	$16.17	$17.02	$16.08	$16.94	552,584
Nov 18, 2013 – Nov 22, 2013	$16.89	$17.08	$16.49	$16.72	464,727
Nov 25, 2013 – Nov 29, 2013	$16.79	$17.12	$16.70	$16.94	246,368
Dec 2, 2013 – Dec 6, 2013	$16.98	$17.39	$16.35	$16.84	607,874
Dec 9, 2013 – Dec 13, 2013	$16.88	$18.37	$16.88	$18.12	992,641
Dec 16, 2013 – Dec 20, 2013	$18.08	$18.96	$18.08	$18.53	980,004
Dec 23, 2013 – Dec 27, 2013	$18.58	$18.97	$18.57	$18.82	161,900
Dec 30, 2013 – Jan 3, 2014	$18.80	$19.39	$18.63	$19.35	240,721
Jan 6, 2014 – Jan 10, 2014	$19.37	$20.01	$18.84	$19.89	3,165,854
Jan 13, 2014 – Jan 17, 2014	$19.83	$20.27	$19.24	$20.10	651,360
Jan 20, 2014 – Jan 24, 2014	$19.85	$20.40	$19.74	$19.77	618,759
Jan 27, 2014 – Jan 31, 2014	$19.77	$20.22	$19.33	$19.93	764,118
Feb 3, 2014 – Feb 7, 2014	$19.88	$19.88	$19.02	$19.48	1,152,992
Feb 10, 2014 – Feb 14, 2014	$19.50	$19.74	$19.23	$19.36	563,239
Feb 17, 2014 – Feb 21, 2014	$19.42	$19.54	$19.23	$19.46	327,050
Feb 24, 2014 – Feb 28, 2014	$19.52	$20.20	$19.35	$20.18	460,468
Mar 3, 2014 – Mar 7, 2014	$20.25	$20.55	$19.04	$19.38	651,112
Mar 10, 2014 – Mar 14, 2014	$19.42	$19.72	$19.13	$19.46	377,382
Mar 17, 2014 – Mar 21, 2014	$19.51	$20.91	$19.47	$20.76	926,374
Mar 24, 2014 – Mar 28, 2014	$20.83	$20.92	$20.03	$20.83	495,962
Mar 31, 2014 – Apr 4, 2014	$20.83	$22.21	$20.61	$20.94	531,308
Apr 7, 2014 – Apr 11, 2014	$20.94	$21.03	$20.35	$20.62	288,169
Apr 14, 2014 – Apr 17, 2014	$20.75	$20.93	$20.44	$20.72	465,671
Apr 21, 2014 – Apr 25, 2014	$20.79	$21.04	$20.57	$20.70	448,572
Apr 28, 2014 – May 2, 2014	$21.08	$21.61	$20.87	$21.59	359,360
May 5, 2014 – May 9, 2014	$21.32	$21.32	$19.58	$19.64	591,058
May 12, 2014 – May 16, 2014	$19.64	$19.84	$19.00	$19.14	250,329
May 19, 2014 – May 23, 2014	$19.07	$19.14	$18.74	$18.76	230,008
May 26, 2014 – May 30, 2014	$18.70	$19.87	$18.49	$19.51	422,737
Jun 2, 2014 – Jun 6, 2014	$19.63	$20.19	$19.56	$19.88	881,861
Jun 9, 2014 – Jun 13, 2014	$20.11	$21.21	$20.08	$20.96	387,403
Jun 16, 2014 – Jun 20, 2014	$20.99	$21.50	$20.70	$20.71	470,799
Jun 23, 2014 – Jun 27, 2014	$20.80	$20.92	$20.56	$20.72	309,487
Jun 30, 2014 – Jul 4, 2014	$20.77	$21.12	$20.61	$20.73	162,300
Jul 7, 2014 – Jul 11, 2014	$20.75	$21.24	$20.75	$20.90	375,528
Jul 14, 2014 – Jul 18, 2014	$20.92	$21.14	$20.74	$21.07	191,552
Jul 21, 2014 – Jul 25, 2014	$21.01	$21.29	$20.91	$21.23	310,733
Jul 28, 2014 – Aug 1, 2014	$21.21	$21.24	$20.49	$20.76	408,565
Aug 4, 2014 – Aug 8, 2014	$21.22	$21.22	$20.51	$20.96	607,234
Aug 11, 2014 – Aug 15, 2014	$21.02	$21.17	$20.43	$20.56	497,855
Aug 18, 2014 – Aug 22, 2014	$20.74	$21.03	$20.55	$20.92	301,661
Aug 25, 2014 – Aug 29, 2014	$21.10	$21.11	$20.36	$20.46	336,339
Sep 1, 2014 – Sep 5, 2014	$20.43	$20.52	$19.67	$19.85	249,342
Sep 8, 2014 – Sep 12, 2014	$19.86	$19.93	$19.52	$19.81	374,142
Sep 15, 2014 – Sep 19, 2014	$19.84	$19.92	$19.20	$19.38	1,098,500
Sep 22, 2014 – Sep 26, 2014	$19.39	$19.46	$18.97	$19.40	366,749
Sep 29, 2014 – Oct 3, 2014	$19.32	$20.66	$19.24	$20.50	525,747
Oct 6, 2014 – Oct 10, 2014	$20.49	$20.58	$20.15	$20.33	498,222
Oct 13, 2014 – Oct 17, 2014	$20.41	$20.80	$20.14	$20.51	509,990
Oct 20, 2014 – Oct 24, 2014	$20.50	$21.31	$20.30	$21.09	482,363
Oct 27, 2014 – Oct 31, 2014	$20.99	$21.89	$20.91	$21.82	942,712
Nov 3, 2014 – Nov 7, 2014	$21.74	$22.27	$21.27	$22.25	798,263
Nov 10, 2014 – Nov 14, 2014	$22.23	$22.69	$21.95	$22.34	551,010
Nov 17, 2014 – Nov 21, 2014	$22.28	$23.32	$22.28	$23.19	602,455
Nov 24, 2014 – Nov 28, 2014	$23.19	$23.95	$23.11	$23.47	496,264
Dec 1, 2014 – Dec 5, 2014	$23.42	$24.04	$23.22	$23.99	672,961
Dec 8, 2014 – Dec 12, 2014	$24.03	$24.03	$22.86	$23.14	532,234
Dec 15, 2014 – Dec 19, 2014	$23.24	$23.99	$23.03	$23.47	479,337
Dec 22, 2014 – Dec 24, 2014	$23.53	$24.69	$23.38	$24.68	215,924
Dec 29, 2014 – Jan 2, 2015	$24.99	$25.40	$24.77	$25.32	260,000
Jan 5, 2015 – Jan 9, 2015	$25.30	$25.44	$24.33	$24.72	690,691
Jan 12, 2015 – Jan 16, 2015	$25.13	$25.39	$23.65	$23.99	861,829
Jan 19, 2015 – Jan 23, 2015	$24.69	$25.36	$23.72	$25.03	696,047
Jan 26, 2015 – Jan 30, 2015	$25.17	$25.36	$24.59	$25.36	1,560,730
Feb 2, 2015 – Feb 6, 2015	$25.20	$26.07	$25.03	$25.74	1,133,164
Feb 9, 2015 – Feb 13, 2015	$25.63	$26.81	$25.47	$26.63	649,275
Feb 16, 2015 – Feb 20, 2015	$26.68	$26.95	$26.45	$26.70	319,122
Feb 23, 2015 – Feb 27, 2015	$26.48	$26.68	$24.61	$25.18	1,463,482
Mar 2, 2015 – Mar 6, 2015	$25.19	$25.65	$24.30	$25.47	1,188,883
Mar 9, 2015 – Mar 13, 2015	$25.45	$25.72	$24.58	$25.44	1,635,100
Mar 16, 2015 – Mar 20, 2015	$25.52	$25.81	$25.10	$25.69	1,082,441
Mar 23, 2015 – Mar 27, 2015	$25.64	$25.76	$24.58	$25.33	718,606
Mar 30, 2015 – Apr 2, 2015	$25.44	$25.85	$24.72	$25.70	476,953
Apr 6, 2015 – Apr 10, 2015	$25.56	$26.51	$25.34	$26.42	759,787
Apr 13, 2015 – Apr 17, 2015	$26.39	$26.67	$24.44	$24.50	698,065
Apr 20, 2015 – Apr 24, 2015	$24.56	$24.85	$23.97	$24.62	440,569
Apr 27, 2015 – May 1, 2015	$24.57	$24.80	$23.60	$24.70	1,103,099
May 4, 2015 – May 8, 2015	$25.31	$27.28	$24.19	$26.53	932,900
May 11, 2015 – May 15, 2015	$26.60	$27.78	$26.60	$27.47	930,091
May 18, 2015 – May 22, 2015	$27.63	$28.65	$27.52	$28.12	593,924
May 25, 2015 – May 29, 2015	$28.41	$28.90	$28.02	$28.36	996,607
Jun 1, 2015 – Jun 5, 2015	$28.56	$30.29	$28.47	$30.04	1,614,596
Jun 8, 2015 – Jun 12, 2015	$30.05	$30.45	$28.52	$28.58	1,348,946
Jun 15, 2015 – Jun 19, 2015	$28.58	$28.87	$28.16	$28.18	1,111,005
Jun 22, 2015 – Jun 26, 2015	$28.28	$28.86	$28.22	$28.35	635,052
Jun 29, 2015 – Jul 3, 2015	$28.14	$29.34	$27.89	$29.18	426,661
Jul 6, 2015 – Jul 10, 2015	$28.94	$29.30	$27.59	$27.85	981,261
Jul 13, 2015 – Jul 17, 2015	$27.94	$28.40	$27.39	$28.23	784,569
Jul 20, 2015 – Jul 24, 2015	$28.30	$28.30	$26.96	$27.09	651,277
Jul 27, 2015 – Jul 31, 2015	$26.97	$28.55	$26.85	$28.45	807,795
Aug 3, 2015 – Aug 7, 2015	$28.18	$29.38	$27.38	$29.34	1,150,987
Aug 10, 2015 – Aug 14, 2015	$30.56	$32.08	$30.05	$32.02	1,559,258
Aug 17, 2015 – Aug 21, 2015	$32.01	$32.12	$30.07	$30.16	1,203,577
Aug 24, 2015 – Aug 28, 2015	$28.97	$30.54	$28.97	$29.57	1,478,626
Aug 31, 2015 – Sep 4, 2015	$29.65	$29.82	$27.94	$28.69	1,390,125
Sep 7, 2015 – Sep 11, 2015	$28.91	$29.48	$28.47	$28.58	828,932
Sep 14, 2015 – Sep 18, 2015	$28.65	$29.22	$27.80	$27.80	2,355,758
Sep 21, 2015 – Sep 25, 2015	$27.92	$28.48	$27.38	$28.01	1,210,734
Sep 28, 2015 – Oct 2, 2015	$27.96	$28.53	$27.44	$28.10	1,271,481
Oct 5, 2015 – Oct 9, 2015	$28.21	$29.00	$26.95	$26.98	1,401,263
Oct 12, 2015 – Oct 16, 2015	$26.82	$27.11	$26.03	$26.30	1,223,098
Oct 19, 2015 – Oct 23, 2015	$26.22	$27.89	$26.00	$27.80	1,138,473
Oct 26, 2015 – Oct 30, 2015	$27.74	$27.76	$26.81	$27.46	775,428
Nov 2, 2015 – Nov 6, 2015	$27.49	$29.41	$27.03	$29.10	879,326
Nov 9, 2015 – Nov 13, 2015	$29.11	$29.74	$28.79	$29.21	1,553,854
Nov 16, 2015 – Nov 20, 2015	$29.26	$29.68	$28.75	$28.98	531,753
Nov 23, 2015 – Nov 27, 2015	$29.01	$29.45	$28.53	$29.13	498,742
Nov 30, 2015 – Dec 4, 2015	$29.09	$29.19	$27.42	$28.24	920,975
Dec 7, 2015 – Dec 11, 2015	$28.28	$28.42	$26.32	$26.42	797,572
Dec 14, 2015 – Dec 18, 2015	$26.47	$27.75	$25.87	$27.67	817,639
Dec 21, 2015 – Dec 24, 2015	$27.83	$27.84	$26.62	$27.36	472,414
Dec 28, 2015 – Dec 31, 2015	$27.81	$28.20	$27.13	$27.14	414,100
Jan 4, 2016 – Jan 8, 2016	$26.79	$26.79	$24.74	$25.21	1,330,945
Jan 11, 2016 – Jan 15, 2016	$25.25	$26.06	$25.10	$25.88	1,373,297
Jan 18, 2016 – Jan 22, 2016	$26.11	$26.29	$25.03	$26.09	629,317
Jan 25, 2016 – Jan 29, 2016	$26.06	$26.19	$25.01	$26.03	1,144,860
Feb 1, 2016 – Feb 5, 2016	$25.98	$26.32	$24.97	$26.05	1,071,555
Feb 8, 2016 – Feb 12, 2016	$26.19	$27.28	$25.42	$25.73	845,648
Feb 15, 2016 – Feb 19, 2016	$26.10	$27.27	$25.63	$25.91	493,146
Feb 22, 2016 – Feb 26, 2016	$26.21	$26.25	$24.36	$26.05	986,600
Feb 29, 2016 – Mar 4, 2016	$26.01	$27.58	$25.95	$26.88	2,157,120
Mar 7, 2016 – Mar 11, 2016	$27.21	$28.30	$26.33	$26.66	1,172,738
Mar 14, 2016 – Mar 18, 2016	$26.65	$27.25	$26.55	$26.95	615,222
Mar 21, 2016 – Mar 24, 2016	$26.96	$28.14	$26.77	$27.89	452,938
Mar 28, 2016 – Apr 1, 2016	$27.94	$29.29	$27.80	$28.90	927,577
Apr 4, 2016 – Apr 8, 2016	$28.92	$29.50	$28.51	$28.84	774,012
Apr 11, 2016 – Apr 15, 2016	$28.92	$30.16	$28.81	$30.14	624,160
Apr 18, 2016 – Apr 22, 2016	$30.20	$30.32	$29.50	$30.15	660,776
Apr 25, 2016 – Apr 29, 2016	$30.18	$30.21	$29.31	$29.50	392,265
May 2, 2016 – May 6, 2016	$29.60	$30.91	$29.40	$30.86	437,083
May 9, 2016 – May 13, 2016	$31.41	$33.91	$30.94	$33.38	911,021
May 16, 2016 – May 20, 2016	$33.38	$34.61	$33.32	$34.48	628,996
May 23, 2016 – May 27, 2016	$34.57	$35.66	$34.48	$34.97	501,265
May 30, 2016 – Jun 3, 2016	$35.24	$35.56	$34.89	$35.39	647,574
Jun 6, 2016 – Jun 10, 2016	$35.50	$36.29	$35.04	$35.20	731,962
Jun 13, 2016 – Jun 17, 2016	$35.05	$35.53	$34.75	$34.87	557,672
Jun 20, 2016 – Jun 24, 2016	$34.93	$36.40	$34.93	$35.11	412,983
Jun 27, 2016 – Jun 30, 2016	$34.97	$35.95	$34.20	$35.95	493,412
Jul 4, 2016 – Jul 8, 2016	$36.31	$37.64	$35.70	$37.54	480,276
Jul 11, 2016 – Jul 15, 2016	$37.51	$37.92	$35.62	$35.66	625,299
Jul 18, 2016 – Jul 22, 2016	$35.74	$36.46	$35.27	$35.99	564,282
Jul 25, 2016 – Jul 29, 2016	$35.99	$36.40	$35.45	$35.66	344,781
Aug 1, 2016 – Aug 5, 2016	$35.56	$36.10	$34.59	$35.57	346,804
Aug 8, 2016 – Aug 12, 2016	$35.88	$35.90	$29.77	$29.93	1,840,616
Aug 15, 2016 – Aug 19, 2016	$30.11	$30.46	$28.66	$29.03	1,435,087
Aug 22, 2016 – Aug 26, 2016	$29.06	$30.51	$28.87	$30.49	1,479,490
Aug 29, 2016 – Sep 2, 2016	$30.62	$39.96	$30.55	$37.60	2,723,739
Sep 5, 2016 – Sep 9, 2016	$37.55	$37.84	$35.61	$35.90	2,124,000
Sep 12, 2016 – Sep 16, 2016	$35.60	$37.47	$35.60	$37.15	1,150,423
Sep 19, 2016 – Sep 23, 2016	$37.33	$38.43	$37.33	$38.13	1,668,757
Sep 26, 2016 – Sep 30, 2016	$37.91	$38.26	$36.98	$38.04	862,036
Oct 3, 2016 – Oct 7, 2016	$38.04	$40.42	$38.04	$38.65	767,839
Oct 10, 2016 – Oct 14, 2016	$38.66	$39.21	$38.48	$38.57	452,392
Oct 17, 2016 – Oct 21, 2016	$38.57	$39.08	$38.08	$38.93	490,014
Oct 24, 2016 – Oct 28, 2016	$39.02	$39.15	$37.84	$38.16	378,551
Oct 31, 2016 – Nov 4, 2016	$38.16	$38.56	$37.62	$38.25	488,066
Nov 7, 2016 – Nov 11, 2016	$38.32	$42.00	$37.93	$41.71	666,944
Nov 14, 2016 – Nov 18, 2016	$41.86	$42.08	$40.81	$41.50	1,428,004
Nov 21, 2016 – Nov 25, 2016	$41.50	$42.97	$41.29	$42.66	425,799
Nov 28, 2016 – Dec 2, 2016	$42.46	$43.07	$40.99	$41.23	679,115
Dec 5, 2016 – Dec 9, 2016	$41.10	$43.95	$40.94	$43.06	736,765
Dec 12, 2016 – Dec 16, 2016	$42.98	$43.02	$41.60	$41.66	649,353
Dec 19, 2016 – Dec 23, 2016	$41.66	$42.40	$39.25	$40.50	792,291
Dec 26, 2016 – Dec 30, 2016	$38.57	$38.71	$37.80	$37.86	523,815
Jan 2, 2017 – Jan 6, 2017	$38.05	$38.71	$37.46	$37.50	809,449
Jan 9, 2017 – Jan 13, 2017	$37.43	$37.75	$35.90	$35.94	858,251
Jan 16, 2017 – Jan 20, 2017	$35.86	$36.18	$33.92	$35.05	804,752
Jan 23, 2017 – Jan 27, 2017	$34.93	$35.85	$34.61	$35.63	967,541
Jan 30, 2017 – Feb 3, 2017	$35.61	$35.73	$34.34	$35.46	792,742
Feb 6, 2017 – Feb 10, 2017	$35.45	$35.65	$33.61	$34.84	561,969
Feb 13, 2017 – Feb 17, 2017	$34.97	$35.13	$33.47	$33.89	574,531
Feb 20, 2017 – Feb 24, 2017	$35.59	$38.70	$35.59	$37.19	1,011,235
Feb 27, 2017 – Mar 3, 2017	$37.18	$38.07	$35.93	$35.96	1,171,296
Mar 6, 2017 – Mar 10, 2017	$35.93	$36.21	$34.34	$35.43	781,219
Mar 13, 2017 – Mar 17, 2017	$35.43	$35.59	$34.87	$35.26	622,460
Mar 20, 2017 – Mar 24, 2017	$35.23	$36.10	$34.63	$36.04	516,269
Mar 27, 2017 – Mar 31, 2017	$35.90	$36.84	$35.73	$36.57	784,140
Apr 3, 2017 – Apr 7, 2017	$36.60	$36.91	$35.78	$35.83	919,549
Apr 10, 2017 – Apr 13, 2017	$34.72	$34.72	$32.84	$34.15	765,600
Apr 17, 2017 – Apr 21, 2017	$34.26	$35.16	$34.08	$34.67	414,600
Apr 24, 2017 – Apr 28, 2017	$35.10	$37.56	$35.04	$37.40	593,922
May 1, 2017 – May 5, 2017	$37.12	$37.43	$34.47	$35.22	736,948
May 8, 2017 – May 12, 2017	$35.13	$36.57	$34.66	$35.47	546,864
May 15, 2017 – May 19, 2017	$35.34	$36.83	$34.73	$35.47	594,968
May 22, 2017 – May 26, 2017	$35.14	$35.98	$35.09	$35.25	321,339
May 29, 2017 – Jun 2, 2017	$35.34	$36.02	$34.71	$35.78	407,633
Jun 5, 2017 – Jun 9, 2017	$35.79	$36.00	$34.73	$35.42	378,683
Jun 12, 2017 – Jun 16, 2017	$35.31	$36.40	$32.78	$33.04	1,182,111
Jun 19, 2017 – Jun 23, 2017	$33.03	$33.13	$30.78	$32.13	799,393
Jun 26, 2017 – Jun 30, 2017	$32.14	$32.31	$31.20	$31.30	846,873
Jul 3, 2017 – Jul 7, 2017	$31.30	$32.37	$30.84	$31.47	475,205
Jul 10, 2017 – Jul 14, 2017	$30.91	$30.91	$28.79	$29.54	1,167,638
Jul 17, 2017 – Jul 21, 2017	$29.45	$30.09	$29.25	$29.93	427,306
Jul 24, 2017 – Jul 28, 2017	$29.94	$30.17	$29.46	$29.74	544,565
Jul 31, 2017 – Aug 4, 2017	$29.81	$29.81	$28.58	$29.21	611,120
Aug 7, 2017 – Aug 11, 2017	$29.33	$32.76	$28.66	$28.86	1,394,648
Aug 14, 2017 – Aug 18, 2017	$29.02	$31.12	$29.02	$30.03	620,785
Aug 21, 2017 – Aug 25, 2017	$29.91	$30.42	$29.64	$30.22	533,817
Aug 28, 2017 – Sep 1, 2017	$30.17	$31.61	$29.99	$31.23	589,511
Sep 4, 2017 – Sep 8, 2017	$31.21	$31.25	$30.21	$30.59	345,678
Sep 11, 2017 – Sep 15, 2017	$30.72	$31.63	$30.72	$31.34	509,458
Sep 18, 2017 – Sep 22, 2017	$31.38	$32.89	$30.98	$32.85	476,268
Sep 25, 2017 – Sep 29, 2017	$32.87	$33.36	$31.98	$33.34	530,976
Oct 2, 2017 – Oct 6, 2017	$33.34	$33.44	$31.08	$31.43	779,387
Oct 9, 2017 – Oct 13, 2017	$30.83	$30.83	$28.91	$29.75	1,021,900
Oct 16, 2017 – Oct 20, 2017	$29.81	$30.80	$29.08	$30.67	641,662
Oct 23, 2017 – Oct 27, 2017	$30.76	$31.43	$30.45	$30.73	519,545
Oct 30, 2017 – Nov 3, 2017	$30.61	$31.29	$29.90	$31.05	873,268
Nov 6, 2017 – Nov 10, 2017	$31.09	$31.35	$26.83	$27.17	1,511,939
Nov 13, 2017 – Nov 17, 2017	$27.05	$27.89	$25.88	$27.30	1,131,692
Nov 20, 2017 – Nov 24, 2017	$27.78	$28.79	$27.30	$27.67	794,136
Nov 27, 2017 – Dec 1, 2017	$27.52	$29.22	$27.52	$27.92	1,420,193
Dec 4, 2017 – Dec 8, 2017	$28.22	$31.65	$28.21	$31.34	1,278,126
Dec 11, 2017 – Dec 15, 2017	$31.39	$31.96	$30.71	$31.67	975,030
Dec 18, 2017 – Dec 22, 2017	$31.82	$32.29	$31.40	$31.96	943,700
Dec 25, 2017 – Dec 29, 2017	$31.85	$32.11	$31.25	$32.02	294,311
Jan 1, 2018 – Jan 5, 2018	$32.04	$33.63	$31.54	$33.06	502,738
Jan 8, 2018 – Jan 12, 2018	$33.04	$34.09	$32.43	$34.05	943,335
Jan 15, 2018 – Jan 19, 2018	$33.90	$34.47	$33.37	$33.39	922,411
Jan 22, 2018 – Jan 26, 2018	$33.38	$34.18	$33.07	$34.18	774,505
Jan 29, 2018 – Feb 2, 2018	$34.10	$34.88	$33.43	$33.52	780,684
Feb 5, 2018 – Feb 9, 2018	$33.24	$33.98	$31.97	$32.88	1,308,234
Feb 12, 2018 – Feb 16, 2018	$33.01	$35.11	$32.81	$34.76	1,529,366
Feb 19, 2018 – Feb 23, 2018	$34.70	$35.17	$34.24	$34.98	1,122,680
Feb 26, 2018 – Mar 2, 2018	$35.15	$38.27	$35.01	$35.80	2,430,432
Mar 5, 2018 – Mar 9, 2018	$35.72	$37.37	$35.49	$36.43	1,482,523
Mar 12, 2018 – Mar 16, 2018	$36.44	$37.08	$35.76	$35.95	971,228
Mar 19, 2018 – Mar 23, 2018	$35.75	$36.11	$33.11	$33.25	877,542
Mar 26, 2018 – Mar 29, 2018	$33.71	$34.89	$33.55	$34.64	727,543
Apr 2, 2018 – Apr 6, 2018	$34.62	$36.07	$34.27	$34.55	658,905
Apr 9, 2018 – Apr 13, 2018	$34.76	$35.84	$34.58	$35.67	572,149
Apr 16, 2018 – Apr 20, 2018	$35.84	$36.43	$35.25	$35.52	598,787
Apr 23, 2018 – Apr 27, 2018	$35.60	$36.60	$35.43	$36.06	353,644
Apr 30, 2018 – May 4, 2018	$36.14	$36.91	$35.53	$36.75	450,844
May 7, 2018 – May 11, 2018	$36.84	$37.59	$34.97	$36.30	478,544
May 14, 2018 – May 18, 2018	$36.49	$36.88	$35.83	$35.91	452,125
May 21, 2018 – May 25, 2018	$36.35	$38.06	$36.06	$37.86	486,145
May 28, 2018 – Jun 1, 2018	$37.84	$38.91	$37.37	$38.78	372,535
Jun 4, 2018 – Jun 8, 2018	$38.72	$39.77	$38.64	$39.40	396,615
Jun 11, 2018 – Jun 15, 2018	$39.47	$40.16	$39.42	$39.68	497,548
Jun 18, 2018 – Jun 22, 2018	$39.59	$40.97	$39.57	$40.31	477,100
Jun 25, 2018 – Jun 29, 2018	$40.23	$40.60	$36.56	$38.54	770,915
Jul 2, 2018 – Jul 6, 2018	$39.00	$39.10	$37.88	$38.50	374,150
Jul 9, 2018 – Jul 13, 2018	$38.52	$39.31	$36.90	$37.76	851,747
Jul 16, 2018 – Jul 20, 2018	$37.74	$37.87	$36.84	$36.88	834,844
Jul 23, 2018 – Jul 27, 2018	$36.87	$37.31	$36.03	$37.00	675,874
Jul 30, 2018 – Aug 3, 2018	$37.07	$38.43	$36.64	$38.24	499,770
Aug 6, 2018 – Aug 10, 2018	$38.42	$43.38	$38.16	$42.41	860,422
Aug 13, 2018 – Aug 17, 2018	$42.72	$43.44	$42.20	$42.60	1,220,522
Aug 20, 2018 – Aug 24, 2018	$42.63	$43.38	$42.44	$42.77	641,571
Aug 27, 2018 – Aug 31, 2018	$42.87	$43.18	$42.25	$42.96	519,983
Sep 3, 2018 – Sep 7, 2018	$43.00	$43.75	$42.28	$42.43	499,012
Sep 10, 2018 – Sep 14, 2018	$42.36	$43.07	$42.05	$42.73	970,235
Sep 17, 2018 – Sep 21, 2018	$42.77	$42.77	$40.88	$40.91	622,517
Sep 24, 2018 – Sep 28, 2018	$40.90	$41.22	$40.19	$40.25	693,637
Oct 1, 2018 – Oct 5, 2018	$40.14	$40.98	$39.65	$40.84	638,711
Oct 8, 2018 – Oct 12, 2018	$40.57	$40.59	$37.05	$37.33	893,017
Oct 15, 2018 – Oct 19, 2018	$37.26	$38.14	$36.88	$37.36	614,600
Oct 22, 2018 – Oct 26, 2018	$37.46	$37.63	$35.74	$35.90	789,818
Oct 29, 2018 – Nov 2, 2018	$36.18	$38.74	$36.06	$37.95	609,185
Nov 5, 2018 – Nov 9, 2018	$37.99	$41.33	$36.56	$40.29	889,873
Nov 12, 2018 – Nov 16, 2018	$40.20	$40.67	$38.29	$39.45	625,612
Nov 19, 2018 – Nov 23, 2018	$39.32	$40.25	$38.85	$39.00	419,280
Nov 26, 2018 – Nov 30, 2018	$39.22	$40.83	$39.13	$40.11	611,717
Dec 3, 2018 – Dec 7, 2018	$40.28	$40.44	$38.02	$38.51	697,971
Dec 10, 2018 – Dec 14, 2018	$38.69	$39.17	$37.00	$37.30	753,481
Dec 17, 2018 – Dec 21, 2018	$37.30	$38.36	$36.67	$37.09	1,038,732
Dec 24, 2018 – Dec 28, 2018	$37.04	$38.98	$36.36	$38.49	323,052
Dec 31, 2018 – Jan 4, 2019	$38.61	$39.91	$37.94	$39.75	486,241
Jan 7, 2019 – Jan 11, 2019	$39.59	$40.77	$39.59	$40.11	865,747
Jan 14, 2019 – Jan 18, 2019	$40.06	$42.09	$39.81	$41.82	756,746
Jan 21, 2019 – Jan 25, 2019	$41.88	$42.42	$41.27	$41.63	452,265
Jan 28, 2019 – Feb 1, 2019	$41.46	$41.76	$40.70	$41.04	855,438
Feb 4, 2019 – Feb 8, 2019	$41.05	$42.37	$41.05	$41.80	560,407
Feb 11, 2019 – Feb 15, 2019	$41.84	$42.54	$41.33	$42.39	525,973
Feb 18, 2019 – Feb 22, 2019	$42.36	$42.52	$41.69	$42.46	608,216
Feb 25, 2019 – Mar 1, 2019	$42.45	$43.50	$41.19	$42.84	851,047
Mar 4, 2019 – Mar 8, 2019	$42.78	$42.87	$39.28	$39.59	921,500
Mar 11, 2019 – Mar 15, 2019	$39.54	$40.00	$38.86	$39.42	651,473
Mar 18, 2019 – Mar 22, 2019	$39.41	$39.99	$38.94	$39.10	540,984
Mar 25, 2019 – Mar 29, 2019	$39.04	$39.90	$38.47	$39.59	514,438
Apr 1, 2019 – Apr 5, 2019	$39.74	$40.60	$39.73	$40.03	413,806
Apr 8, 2019 – Apr 12, 2019	$39.75	$40.03	$39.21	$39.94	419,644
Apr 15, 2019 – Apr 18, 2019	$39.96	$40.92	$39.58	$40.72	334,743
Apr 22, 2019 – Apr 26, 2019	$40.76	$41.18	$39.86	$40.46	369,164
Apr 29, 2019 – May 3, 2019	$40.18	$40.81	$40.11	$40.65	282,832
May 6, 2019 – May 10, 2019	$40.34	$41.03	$37.21	$39.20	743,749
May 13, 2019 – May 17, 2019	$38.60	$39.52	$38.02	$39.24	450,170
May 20, 2019 – May 24, 2019	$39.34	$40.14	$39.15	$39.63	297,752
May 27, 2019 – May 31, 2019	$39.60	$40.13	$38.95	$39.56	361,485
Jun 3, 2019 – Jun 7, 2019	$39.29	$40.23	$38.93	$39.91	387,637
Jun 10, 2019 – Jun 14, 2019	$39.93	$42.03	$39.93	$41.96	425,548
Jun 17, 2019 – Jun 21, 2019	$41.96	$42.69	$41.48	$41.81	423,835
Jun 24, 2019 – Jun 28, 2019	$40.43	$41.26	$38.08	$38.20	952,541
Jul 1, 2019 – Jul 5, 2019	$38.77	$38.96	$38.17	$38.71	413,852
Jul 8, 2019 – Jul 12, 2019	$38.61	$39.45	$38.42	$39.31	688,654
Jul 15, 2019 – Jul 19, 2019	$39.46	$41.68	$39.44	$41.43	776,501
Jul 22, 2019 – Jul 26, 2019	$41.50	$41.67	$40.48	$40.85	433,390
Jul 29, 2019 – Aug 2, 2019	$40.74	$42.00	$40.49	$41.18	493,400
Aug 5, 2019 – Aug 9, 2019	$40.30	$44.00	$40.21	$43.20	760,813
Aug 12, 2019 – Aug 16, 2019	$43.42	$45.37	$43.27	$45.26	1,044,716
Aug 19, 2019 – Aug 23, 2019	$45.47	$46.41	$45.39	$45.61	469,032
Aug 26, 2019 – Aug 30, 2019	$45.86	$46.56	$45.24	$46.44	447,674
Sep 2, 2019 – Sep 6, 2019	$46.28	$46.74	$45.39	$45.46	610,424
Sep 9, 2019 – Sep 13, 2019	$45.54	$45.55	$44.15	$44.46	675,791
Sep 16, 2019 – Sep 20, 2019	$44.60	$45.31	$43.92	$44.70	630,404
Sep 23, 2019 – Sep 27, 2019	$44.70	$46.63	$44.47	$46.21	638,167
Sep 30, 2019 – Oct 4, 2019	$46.08	$47.04	$45.49	$45.91	686,605
Oct 7, 2019 – Oct 11, 2019	$45.42	$46.66	$45.42	$45.87	679,094
Oct 14, 2019 – Oct 18, 2019	$46.12	$46.41	$45.30	$46.15	508,696
Oct 21, 2019 – Oct 25, 2019	$46.19	$47.15	$45.64	$46.20	739,561
Oct 28, 2019 – Nov 1, 2019	$46.30	$48.13	$46.09	$47.90	620,494
Nov 4, 2019 – Nov 8, 2019	$48.00	$50.12	$46.04	$48.20	1,036,885
Nov 11, 2019 – Nov 15, 2019	$48.22	$49.63	$48.03	$49.29	823,420
Nov 18, 2019 – Nov 22, 2019	$49.38	$49.48	$48.61	$49.05	676,143
Nov 25, 2019 – Nov 29, 2019	$49.43	$51.41	$49.00	$50.85	746,064
Dec 2, 2019 – Dec 6, 2019	$50.85	$51.83	$50.64	$51.12	743,452
Dec 9, 2019 – Dec 13, 2019	$50.99	$51.17	$50.09	$50.20	619,455
Dec 16, 2019 – Dec 20, 2019	$50.05	$50.92	$49.10	$50.75	632,283
Dec 23, 2019 – Dec 27, 2019	$50.67	$50.94	$50.07	$50.20	187,158
Dec 30, 2019 – Jan 3, 2020	$50.13	$50.13	$48.82	$49.43	363,732
Jan 6, 2020 – Jan 10, 2020	$49.21	$51.28	$49.15	$50.56	777,788
Jan 13, 2020 – Jan 17, 2020	$50.62	$52.21	$50.62	$51.33	773,525
Jan 20, 2020 – Jan 24, 2020	$51.35	$51.45	$50.02	$50.46	709,237
Jan 27, 2020 – Jan 31, 2020	$50.13	$50.65	$49.31	$49.50	986,952
Feb 3, 2020 – Feb 7, 2020	$49.65	$51.47	$49.09	$50.27	922,448
Feb 10, 2020 – Feb 14, 2020	$50.40	$51.01	$50.07	$50.82	600,508
Feb 17, 2020 – Feb 21, 2020	$50.66	$51.60	$50.46	$51.29	578,333
Feb 24, 2020 – Feb 28, 2020	$49.79	$51.53	$46.90	$47.38	1,019,514
Mar 2, 2020 – Mar 6, 2020	$47.69	$49.95	$46.44	$48.33	1,279,633
Mar 9, 2020 – Mar 13, 2020	$47.06	$48.20	$40.64	$42.93	1,967,044
Mar 16, 2020 – Mar 20, 2020	$40.51	$42.37	$33.61	$36.41	2,310,948
Mar 23, 2020 – Mar 27, 2020	$36.29	$41.85	$35.13	$41.01	1,235,492
Mar 30, 2020 – Apr 3, 2020	$41.57	$44.57	$40.68	$44.07	1,381,644
Apr 6, 2020 – Apr 9, 2020	$45.35	$49.36	$44.53	$48.78	1,010,955
Apr 13, 2020 – Apr 17, 2020	$48.57	$51.75	$46.97	$51.54	1,408,478
Apr 20, 2020 – Apr 24, 2020	$51.08	$54.24	$50.93	$53.85	1,659,714
Apr 27, 2020 – May 1, 2020	$54.29	$54.81	$52.52	$53.20	1,838,166
May 4, 2020 – May 8, 2020	$52.92	$55.24	$52.28	$55.00	1,685,997
May 11, 2020 – May 15, 2020	$54.29	$54.74	$50.27	$50.70	1,652,762
May 18, 2020 – May 22, 2020	$51.43	$51.91	$49.56	$49.76	1,939,744
May 25, 2020 – May 29, 2020	$50.17	$53.79	$49.60	$53.22	8,558,597
Jun 1, 2020 – Jun 5, 2020	$53.23	$53.30	$51.17	$52.21	1,504,035
Jun 8, 2020 – Jun 12, 2020	$51.98	$52.01	$47.85	$48.45	1,250,458
Jun 15, 2020 – Jun 19, 2020	$47.74	$50.24	$47.31	$48.32	1,486,576
Jun 22, 2020 – Jun 26, 2020	$48.38	$49.47	$47.81	$48.30	930,077
Jun 29, 2020 – Jul 3, 2020	$48.43	$49.91	$47.84	$49.14	779,049
Jul 6, 2020 – Jul 10, 2020	$49.26	$50.49	$49.08	$50.25	703,618
Jul 13, 2020 – Jul 17, 2020	$50.33	$51.81	$49.60	$51.57	663,250
Jul 20, 2020 – Jul 24, 2020	$51.54	$54.71	$50.80	$52.85	688,941
Jul 27, 2020 – Jul 31, 2020	$53.04	$55.68	$52.39	$55.31	678,938
Aug 3, 2020 – Aug 7, 2020	$56.00	$66.78	$55.55	$66.67	1,028,382
Aug 10, 2020 – Aug 14, 2020	$66.45	$74.17	$66.11	$73.69	1,588,929
Aug 17, 2020 – Aug 21, 2020	$73.66	$75.68	$73.02	$74.33	869,141
Aug 24, 2020 – Aug 28, 2020	$74.74	$74.81	$69.82	$70.10	1,336,844
Aug 31, 2020 – Sep 4, 2020	$70.10	$70.14	$66.19	$66.88	978,691
Sep 7, 2020 – Sep 11, 2020	$66.72	$68.15	$66.04	$67.42	484,721
Sep 14, 2020 – Sep 18, 2020	$67.53	$69.62	$66.39	$68.36	1,203,365
Sep 21, 2020 – Sep 25, 2020	$67.82	$69.77	$66.33	$69.65	815,060
Sep 28, 2020 – Oct 2, 2020	$70.13	$72.26	$69.41	$71.24	770,503
Oct 5, 2020 – Oct 9, 2020	$71.64	$77.05	$71.11	$76.75	1,001,249
Oct 12, 2020 – Oct 16, 2020	$77.45	$77.74	$73.92	$75.97	644,937
Oct 19, 2020 – Oct 23, 2020	$76.39	$76.39	$72.23	$72.75	599,694
Oct 26, 2020 – Oct 30, 2020	$72.12	$73.10	$70.50	$72.39	988,257
Nov 2, 2020 – Nov 6, 2020	$72.71	$88.72	$72.56	$88.12	1,754,841
Nov 9, 2020 – Nov 13, 2020	$89.20	$91.37	$75.11	$75.47	1,571,464
Nov 16, 2020 – Nov 20, 2020	$75.25	$78.42	$72.95	$77.93	1,235,678
Nov 23, 2020 – Nov 27, 2020	$77.90	$80.44	$75.63	$79.77	672,200
Nov 30, 2020 – Dec 4, 2020	$79.84	$84.51	$79.36	$79.44	1,748,353
Dec 7, 2020 – Dec 11, 2020	$79.24	$83.64	$79.18	$81.21	931,715
Dec 14, 2020 – Dec 18, 2020	$81.05	$81.30	$77.07	$78.30	1,388,579
Dec 21, 2020 – Dec 24, 2020	$77.84	$82.55	$77.84	$81.97	468,533
Dec 28, 2020 – Dec 31, 2020	$81.53	$82.32	$79.11	$79.58	236,945
Jan 4, 2021 – Jan 8, 2021	$79.60	$80.31	$76.01	$78.92	774,585
Jan 11, 2021 – Jan 15, 2021	$78.61	$79.12	$68.27	$69.22	1,281,322
Jan 18, 2021 – Jan 22, 2021	$69.22	$72.51	$68.77	$72.16	909,759
Jan 25, 2021 – Jan 29, 2021	$72.44	$73.34	$67.73	$67.92	821,460
Feb 1, 2021 – Feb 5, 2021	$68.41	$71.06	$66.81	$67.85	1,140,505
Feb 8, 2021 – Feb 12, 2021	$68.34	$68.34	$63.94	$66.57	1,086,201
Feb 15, 2021 – Feb 19, 2021	$66.98	$67.98	$59.72	$60.55	1,044,907
Feb 22, 2021 – Feb 26, 2021	$60.39	$63.23	$57.96	$62.71	1,885,359
Mar 1, 2021 – Mar 5, 2021	$63.06	$63.12	$57.93	$62.07	1,451,238
Mar 8, 2021 – Mar 12, 2021	$62.07	$64.91	$60.03	$64.66	1,371,027
Mar 15, 2021 – Mar 19, 2021	$64.67	$65.81	$62.02	$64.24	1,329,813
Mar 22, 2021 – Mar 26, 2021	$64.12	$67.61	$63.29	$67.50	738,132
Mar 29, 2021 – Apr 1, 2021	$67.49	$68.55	$65.04	$68.42	857,705
Apr 5, 2021 – Apr 9, 2021	$68.74	$70.85	$67.57	$70.62	770,676
Apr 12, 2021 – Apr 16, 2021	$70.46	$71.96	$69.76	$71.07	478,596
Apr 19, 2021 – Apr 23, 2021	$71.07	$71.40	$69.64	$71.17	529,267
Apr 26, 2021 – Apr 30, 2021	$71.18	$71.86	$70.20	$70.60	443,705
May 3, 2021 – May 7, 2021	$70.71	$73.94	$68.79	$73.51	562,830
May 10, 2021 – May 14, 2021	$73.57	$74.65	$65.96	$69.15	762,126
May 17, 2021 – May 21, 2021	$69.15	$69.15	$65.30	$67.68	652,526
May 24, 2021 – May 28, 2021	$67.84	$68.22	$65.04	$65.38	1,177,984
May 31, 2021 – Jun 4, 2021	$65.42	$66.33	$64.73	$65.19	609,708
Jun 7, 2021 – Jun 11, 2021	$65.06	$65.32	$62.55	$64.65	564,820
Jun 14, 2021 – Jun 18, 2021	$64.54	$67.30	$64.45	$66.42	567,575
Jun 21, 2021 – Jun 25, 2021	$66.38	$68.62	$66.07	$67.57	473,812
Jun 28, 2021 – Jul 2, 2021	$67.41	$67.49	$64.83	$66.86	496,141
Jul 5, 2021 – Jul 9, 2021	$67.01	$68.59	$65.78	$67.34	479,979
Jul 12, 2021 – Jul 16, 2021	$67.31	$68.92	$66.26	$68.50	455,186
Jul 19, 2021 – Jul 23, 2021	$67.86	$69.76	$66.82	$68.96	321,561
Jul 26, 2021 – Jul 30, 2021	$69.16	$69.16	$66.62	$67.48	375,360
Aug 2, 2021 – Aug 6, 2021	$67.48	$67.78	$60.63	$66.28	980,614
Aug 9, 2021 – Aug 13, 2021	$70.42	$70.56	$66.63	$69.76	1,038,174
Aug 16, 2021 – Aug 20, 2021	$69.65	$72.08	$68.92	$71.66	644,932
Aug 23, 2021 – Aug 27, 2021	$71.88	$72.32	$70.37	$71.85	476,231
Aug 30, 2021 – Sep 3, 2021	$71.87	$73.93	$71.33	$71.71	535,271
Sep 6, 2021 – Sep 10, 2021	$71.70	$75.33	$70.94	$74.88	279,845
Sep 13, 2021 – Sep 17, 2021	$75.18	$75.18	$71.16	$71.48	629,100
Sep 20, 2021 – Sep 24, 2021	$70.14	$72.78	$69.94	$71.35	400,856
Sep 27, 2021 – Oct 1, 2021	$71.44	$72.24	$69.97	$70.83	565,564
Oct 4, 2021 – Oct 8, 2021	$70.83	$74.36	$69.86	$72.28	615,182
Oct 11, 2021 – Oct 15, 2021	$71.81	$75.55	$71.75	$75.11	342,354
Oct 18, 2021 – Oct 22, 2021	$74.90	$76.78	$74.31	$76.02	377,682
Oct 25, 2021 – Oct 29, 2021	$76.18	$77.60	$75.06	$76.96	658,150
Nov 1, 2021 – Nov 5, 2021	$77.27	$86.39	$75.77	$84.31	911,110
Nov 8, 2021 – Nov 12, 2021	$83.87	$83.88	$79.33	$81.02	682,212
Nov 15, 2021 – Nov 19, 2021	$80.98	$84.62	$80.70	$83.70	634,506
Nov 22, 2021 – Nov 26, 2021	$83.65	$84.34	$80.30	$80.60	326,874
Nov 29, 2021 – Dec 3, 2021	$81.71	$81.71	$78.02	$80.27	924,557
Dec 6, 2021 – Dec 10, 2021	$80.19	$82.75	$77.91	$78.41	540,466
Dec 13, 2021 – Dec 17, 2021	$78.10	$78.85	$73.30	$73.70	1,168,678
Dec 20, 2021 – Dec 24, 2021	$73.36	$73.79	$70.52	$71.12	690,233
Dec 27, 2021 – Dec 31, 2021	$72.12	$72.69	$70.24	$70.68	323,234
Jan 3, 2022 – Jan 7, 2022	$71.12	$72.15	$67.83	$69.00	677,910
Jan 10, 2022 – Jan 14, 2022	$68.39	$71.57	$68.12	$70.91	891,492
Jan 17, 2022 – Jan 21, 2022	$70.94	$73.53	$69.65	$69.99	824,932
Jan 24, 2022 – Jan 28, 2022	$69.09	$71.36	$66.49	$69.13	1,185,132
Jan 31, 2022 – Feb 4, 2022	$69.32	$72.02	$68.80	$70.52	674,535
Feb 7, 2022 – Feb 11, 2022	$70.77	$72.90	$66.65	$67.10	935,069
Feb 14, 2022 – Feb 18, 2022	$67.38	$68.25	$56.85	$59.98	1,445,522
Feb 21, 2022 – Feb 25, 2022	$60.97	$61.57	$58.01	$60.77	1,153,745
Feb 28, 2022 – Mar 4, 2022	$60.60	$67.01	$60.20	$66.65	1,288,045
Mar 7, 2022 – Mar 11, 2022	$67.12	$68.43	$66.33	$66.88	1,147,200
Mar 14, 2022 – Mar 18, 2022	$67.06	$70.24	$66.57	$69.43	704,847
Mar 21, 2022 – Mar 25, 2022	$69.43	$69.53	$66.96	$67.31	430,224
Mar 28, 2022 – Apr 1, 2022	$67.85	$69.36	$67.37	$67.94	548,636
Apr 4, 2022 – Apr 8, 2022	$67.93	$69.40	$66.74	$67.03	605,225
Apr 11, 2022 – Apr 14, 2022	$66.62	$67.51	$64.30	$64.30	491,246
Apr 18, 2022 – Apr 22, 2022	$64.02	$66.03	$62.90	$64.63	964,951
Apr 25, 2022 – Apr 29, 2022	$64.34	$66.78	$64.11	$64.86	838,566
May 2, 2022 – May 6, 2022	$65.21	$65.21	$60.90	$61.80	1,080,857
May 9, 2022 – May 13, 2022	$60.96	$73.67	$60.36	$73.29	1,673,265
May 16, 2022 – May 20, 2022	$73.17	$74.28	$69.38	$70.64	732,843
May 23, 2022 – May 27, 2022	$70.57	$70.86	$68.59	$70.24	643,907
May 30, 2022 – Jun 3, 2022	$69.60	$71.28	$68.75	$70.61	804,375
Jun 6, 2022 – Jun 10, 2022	$71.20	$71.64	$69.45	$70.31	572,412
Jun 13, 2022 – Jun 17, 2022	$69.09	$73.08	$69.04	$71.36	933,837
Jun 20, 2022 – Jun 24, 2022	$71.60	$73.34	$70.67	$73.27	851,212
Jun 27, 2022 – Jun 30, 2022	$73.46	$77.13	$73.21	$77.09	1,025,981
Jul 4, 2022 – Jul 8, 2022	$78.70	$80.25	$76.40	$78.42	948,600
Jul 11, 2022 – Jul 15, 2022	$78.38	$82.03	$72.07	$81.27	1,477,065
Jul 18, 2022 – Jul 22, 2022	$81.67	$82.33	$79.14	$82.29	931,444
Jul 25, 2022 – Jul 29, 2022	$81.37	$85.59	$80.44	$84.96	674,592
Aug 1, 2022 – Aug 5, 2022	$84.50	$86.06	$78.99	$80.56	1,185,426
Aug 8, 2022 – Aug 12, 2022	$80.75	$84.25	$80.53	$83.84	880,346
Aug 15, 2022 – Aug 19, 2022	$83.88	$85.42	$83.10	$84.33	432,277
Aug 22, 2022 – Aug 26, 2022	$83.73	$85.65	$83.34	$83.75	557,026
Aug 29, 2022 – Sep 2, 2022	$83.66	$87.03	$83.22	$85.31	685,170
Sep 5, 2022 – Sep 9, 2022	$85.27	$85.71	$81.79	$82.45	731,948
Sep 12, 2022 – Sep 16, 2022	$82.51	$82.59	$79.29	$80.24	1,083,749
Sep 19, 2022 – Sep 23, 2022	$79.75	$81.05	$78.11	$78.72	888,539
Sep 26, 2022 – Sep 30, 2022	$78.55	$82.48	$78.26	$79.75	808,039
Oct 3, 2022 – Oct 7, 2022	$80.02	$81.90	$75.94	$76.75	735,967
Oct 10, 2022 – Oct 14, 2022	$76.56	$80.24	$75.97	$78.80	573,728
Oct 17, 2022 – Oct 21, 2022	$79.02	$81.75	$78.40	$79.47	631,851
Oct 24, 2022 – Oct 28, 2022	$79.97	$83.00	$79.63	$82.95	534,645
Oct 31, 2022 – Nov 4, 2022	$82.91	$83.68	$76.84	$77.68	681,968
Nov 7, 2022 – Nov 11, 2022	$68.84	$68.84	$60.83	$67.13	3,776,050
Nov 14, 2022 – Nov 18, 2022	$68.08	$70.19	$66.56	$67.84	1,771,823
Nov 21, 2022 – Nov 25, 2022	$68.16	$70.53	$66.21	$67.68	1,388,902
Nov 28, 2022 – Dec 2, 2022	$67.58	$68.72	$66.81	$68.11	1,928,891
Dec 5, 2022 – Dec 9, 2022	$69.38	$72.70	$68.45	$71.68	1,414,636
Dec 12, 2022 – Dec 16, 2022	$71.72	$73.33	$69.22	$70.08	1,416,801
Dec 19, 2022 – Dec 23, 2022	$69.86	$70.96	$68.09	$70.84	777,918
Dec 26, 2022 – Dec 30, 2022	$71.86	$73.54	$71.86	$72.62	575,036
Jan 2, 2023 – Jan 6, 2023	$73.43	$73.57	$71.89	$73.22	578,642
Jan 9, 2023 – Jan 13, 2023	$72.97	$74.91	$72.21	$73.91	1,080,371
Jan 16, 2023 – Jan 20, 2023	$73.84	$75.49	$70.59	$74.64	611,912
Jan 23, 2023 – Jan 27, 2023	$76.39	$77.40	$71.07	$72.85	1,476,572
Jan 30, 2023 – Feb 3, 2023	$73.14	$78.11	$73.14	$77.54	1,098,178
Feb 6, 2023 – Feb 10, 2023	$77.64	$79.85	$76.51	$78.48	866,221
Feb 13, 2023 – Feb 17, 2023	$78.48	$81.01	$77.95	$78.67	827,981
Feb 20, 2023 – Feb 24, 2023	$78.30	$80.44	$75.87	$76.80	1,436,762
Feb 27, 2023 – Mar 3, 2023	$76.87	$78.71	$74.21	$74.89	1,239,342
Mar 6, 2023 – Mar 10, 2023	$79.58	$79.65	$69.85	$72.48	3,390,153
Mar 13, 2023 – Mar 17, 2023	$72.37	$72.72	$66.31	$67.97	4,062,014
Mar 20, 2023 – Mar 24, 2023	$67.60	$72.18	$66.73	$71.14	11,104,229
Mar 27, 2023 – Mar 31, 2023	$71.66	$73.20	$71.22	$72.39	2,561,867
Apr 3, 2023 – Apr 6, 2023	$72.23	$72.57	$71.30	$72.37	1,988,500
Apr 10, 2023 – Apr 14, 2023	$72.32	$75.78	$72.32	$74.88	2,490,319
Apr 17, 2023 – Apr 21, 2023	$75.10	$75.92	$74.26	$75.65	1,368,362
Apr 24, 2023 – Apr 28, 2023	$75.54	$75.67	$72.02	$73.79	1,427,951
May 1, 2023 – May 5, 2023	$73.74	$74.10	$71.34	$72.48	1,917,852
May 8, 2023 – May 12, 2023	$72.27	$74.18	$67.98	$68.76	2,512,969
May 15, 2023 – May 19, 2023	$68.92	$73.39	$65.49	$71.98	2,316,044
May 22, 2023 – May 26, 2023	$72.76	$73.42	$69.05	$69.53	1,273,318
May 29, 2023 – Jun 2, 2023	$69.87	$70.78	$66.51	$70.67	2,344,799
Jun 5, 2023 – Jun 9, 2023	$68.89	$71.78	$67.41	$70.58	2,350,811
Jun 12, 2023 – Jun 16, 2023	$70.53	$72.87	$70.53	$71.93	7,152,115
Jun 19, 2023 – Jun 23, 2023	$72.29	$73.02	$69.72	$69.91	1,502,106
Jun 26, 2023 – Jun 30, 2023	$69.67	$76.40	$69.43	$76.07	1,436,266
Jul 3, 2023 – Jul 7, 2023	$76.53	$77.04	$73.74	$74.88	1,082,727
Jul 10, 2023 – Jul 14, 2023	$74.96	$77.81	$74.95	$77.42	1,008,052
Jul 17, 2023 – Jul 21, 2023	$77.28	$80.59	$77.13	$80.52	1,122,095
Jul 24, 2023 – Jul 28, 2023	$80.40	$81.80	$79.95	$81.55	976,718
Jul 31, 2023 – Aug 4, 2023	$81.65	$82.77	$70.85	$74.96	2,915,223
Aug 7, 2023 – Aug 11, 2023	$74.67	$76.09	$73.83	$74.65	1,057,122
Aug 14, 2023 – Aug 18, 2023	$74.58	$75.32	$72.23	$73.38	1,025,248
Aug 21, 2023 – Aug 25, 2023	$73.63	$77.87	$72.47	$77.56	888,821
Aug 28, 2023 – Sep 1, 2023	$77.80	$81.76	$77.59	$81.48	1,111,690
Sep 4, 2023 – Sep 8, 2023	$81.73	$87.14	$81.73	$86.88	1,033,642
Sep 11, 2023 – Sep 15, 2023	$86.77	$87.38	$83.16	$84.14	1,347,053
Sep 18, 2023 – Sep 22, 2023	$83.99	$85.59	$81.05	$81.52	990,483
Sep 25, 2023 – Sep 29, 2023	$81.50	$82.48	$79.57	$81.75	929,022
Oct 2, 2023 – Oct 6, 2023	$81.57	$86.00	$80.86	$85.86	822,529
Oct 9, 2023 – Oct 13, 2023	$86.71	$89.37	$85.88	$87.37	867,900
Oct 16, 2023 – Oct 20, 2023	$87.44	$88.23	$83.36	$83.63	845,168
Oct 23, 2023 – Oct 27, 2023	$83.42	$84.14	$82.17	$83.00	790,400
Oct 30, 2023 – Nov 3, 2023	$83.11	$89.96	$82.87	$89.42	1,384,592
Nov 6, 2023 – Nov 10, 2023	$88.98	$89.34	$79.47	$79.78	1,250,358
Nov 13, 2023 – Nov 17, 2023	$79.78	$82.07	$77.83	$81.21	1,294,336
Nov 20, 2023 – Nov 24, 2023	$81.21	$82.64	$80.70	$81.93	554,682
Nov 27, 2023 – Dec 1, 2023	$81.75	$86.78	$81.63	$86.61	1,339,505
Dec 4, 2023 – Dec 8, 2023	$86.40	$86.95	$81.72	$82.37	578,333
Dec 11, 2023 – Dec 15, 2023	$82.15	$85.57	$81.61	$82.34	895,283
Dec 18, 2023 – Dec 22, 2023	$82.62	$84.89	$81.79	$84.42	553,848
Dec 25, 2023 – Dec 29, 2023	$84.76	$85.91	$84.24	$85.60	185,621
Jan 1, 2024 – Jan 5, 2024	$85.71	$86.38	$83.54	$84.31	420,272
Jan 8, 2024 – Jan 12, 2024	$84.51	$85.53	$83.01	$83.09	474,034
Jan 15, 2024 – Jan 19, 2024	$82.43	$85.40	$82.43	$82.94	691,520
Jan 22, 2024 – Jan 26, 2024	$83.40	$83.96	$79.34	$80.82	978,493
Jan 29, 2024 – Feb 2, 2024	$80.75	$84.29	$80.59	$83.48	586,936
Feb 5, 2024 – Feb 9, 2024	$83.17	$89.95	$82.39	$89.65	698,376
Feb 12, 2024 – Feb 16, 2024	$90.06	$90.84	$86.62	$90.13	578,913
Feb 19, 2024 – Feb 23, 2024	$89.63	$100.98	$86.42	$100.35	884,410
Feb 26, 2024 – Mar 1, 2024	$100.30	$102.19	$99.17	$100.80	1,667,838
Mar 4, 2024 – Mar 8, 2024	$100.32	$100.97	$98.14	$98.87	653,484
Mar 11, 2024 – Mar 15, 2024	$98.67	$100.22	$97.85	$98.76	792,076
Mar 18, 2024 – Mar 22, 2024	$99.06	$101.80	$98.48	$101.49	450,471
Mar 25, 2024 – Mar 28, 2024	$100.46	$101.51	$99.17	$100.01	505,842
Apr 1, 2024 – Apr 5, 2024	$100.32	$101.17	$98.33	$98.39	458,207
Apr 8, 2024 – Apr 12, 2024	$98.44	$98.63	$96.47	$97.57	505,600
Apr 15, 2024 – Apr 19, 2024	$98.18	$98.55	$96.15	$96.81	505,069
Apr 22, 2024 – Apr 26, 2024	$96.89	$98.19	$96.40	$96.91	465,910
Apr 29, 2024 – May 3, 2024	$96.91	$97.79	$94.03	$95.77	699,169
May 6, 2024 – May 10, 2024	$95.79	$106.63	$92.51	$101.33	1,013,416
May 13, 2024 – May 17, 2024	$101.10	$103.79	$98.09	$98.97	840,451
May 20, 2024 – May 24, 2024	$100.04	$101.22	$99.15	$100.89	343,004
May 27, 2024 – May 31, 2024	$101.39	$102.06	$95.15	$96.37	1,064,300
Jun 3, 2024 – Jun 7, 2024	$97.10	$98.18	$93.35	$97.29	744,649
Jun 10, 2024 – Jun 14, 2024	$102.21	$108.43	$102.21	$106.77	1,382,316
Jun 17, 2024 – Jun 21, 2024	$106.22	$110.50	$100.75	$103.11	1,366,568
Jun 24, 2024 – Jun 28, 2024	$103.21	$104.83	$101.25	$101.51	1,273,661
Jul 1, 2024 – Jul 5, 2024	$101.30	$102.82	$100.90	$102.06	378,285
Jul 8, 2024 – Jul 12, 2024	$102.11	$105.90	$101.03	$105.32	647,338
Jul 15, 2024 – Jul 19, 2024	$105.74	$109.03	$105.31	$106.50	889,447
Jul 22, 2024 – Jul 26, 2024	$107.07	$108.22	$105.29	$106.56	495,000
Jul 29, 2024 – Aug 2, 2024	$106.77	$108.36	$98.64	$100.94	982,346
Aug 5, 2024 – Aug 9, 2024	$96.40	$107.06	$96.40	$105.43	726,406
Aug 12, 2024 – Aug 16, 2024	$105.43	$109.68	$104.01	$109.53	460,127
Aug 19, 2024 – Aug 23, 2024	$109.53	$112.88	$109.46	$112.70	484,515
Aug 26, 2024 – Aug 30, 2024	$112.76	$114.36	$111.68	$113.33	798,281
Sep 2, 2024 – Sep 6, 2024	$112.67	$113.23	$108.93	$109.41	668,837
Sep 9, 2024 – Sep 13, 2024	$110.01	$113.81	$108.74	$112.90	544,865
Sep 16, 2024 – Sep 20, 2024	$113.04	$113.92	$110.47	$111.75	1,131,455
Sep 23, 2024 – Sep 27, 2024	$111.51	$111.65	$105.53	$105.92	663,943
Sep 30, 2024 – Oct 4, 2024	$105.26	$107.65	$103.09	$107.54	879,368
Oct 7, 2024 – Oct 11, 2024	$107.26	$108.51	$105.69	$107.57	562,179
Oct 14, 2024 – Oct 18, 2024	$109.11	$109.69	$105.50	$109.32	943,715
Oct 21, 2024 – Oct 25, 2024	$109.22	$117.76	$109.22	$115.19	721,733
Oct 28, 2024 – Nov 1, 2024	$115.60	$118.08	$114.60	$115.96	738,177
Nov 4, 2024 – Nov 8, 2024	$115.58	$126.49	$115.11	$124.77	805,627
Nov 11, 2024 – Nov 15, 2024	$125.08	$128.90	$124.12	$127.60	887,035
Nov 18, 2024 – Nov 22, 2024	$127.61	$133.46	$125.74	$133.43	963,614
Nov 25, 2024 – Nov 29, 2024	$133.93	$136.15	$133.15	$135.44	1,321,411
Dec 2, 2024 – Dec 6, 2024	$135.17	$136.27	$132.52	$134.16	1,005,700
Dec 9, 2024 – Dec 13, 2024	$134.35	$135.36	$131.57	$132.24	968,662
Dec 16, 2024 – Dec 20, 2024	$132.24	$133.25	$127.06	$127.34	1,727,424
Dec 23, 2024 – Dec 27, 2024	$127.64	$128.90	$126.75	$128.20	263,200
Dec 30, 2024 – Jan 3, 2025	$127.01	$131.10	$125.97	$130.41	393,675
Jan 6, 2025 – Jan 10, 2025	$130.70	$130.79	$125.00	$125.38	654,842
Jan 13, 2025 – Jan 17, 2025	$124.94	$127.64	$124.26	$126.47	735,166
Jan 20, 2025 – Jan 24, 2025	$126.28	$127.96	$122.93	$126.88	736,589
Jan 27, 2025 – Jan 31, 2025	$125.93	$129.58	$125.69	$127.23	693,667
Feb 3, 2025 – Feb 7, 2025	$124.52	$130.16	$123.88	$129.66	943,824
Feb 10, 2025 – Feb 14, 2025	$130.39	$134.43	$129.44	$133.98	893,153
Feb 17, 2025 – Feb 21, 2025	$133.88	$149.74	$133.05	$143.37	1,837,332
Feb 24, 2025 – Feb 28, 2025	$142.89	$146.06	$140.59	$145.32	1,858,102
Mar 3, 2025 – Mar 7, 2025	$145.32	$147.56	$139.23	$143.11	981,245
Mar 10, 2025 – Mar 14, 2025	$141.81	$142.96	$133.74	$135.14	1,359,252
Mar 17, 2025 – Mar 21, 2025	$134.41	$140.07	$134.41	$139.60	1,060,554
Mar 24, 2025 – Mar 28, 2025	$139.88	$141.88	$137.33	$137.65	873,936
Mar 31, 2025 – Apr 4, 2025	$137.31	$142.79	$127.86	$128.46	1,274,921
Apr 7, 2025 – Apr 11, 2025	$124.47	$133.14	$122.75	$132.45	1,284,842
Apr 14, 2025 – Apr 17, 2025	$134.16	$134.78	$130.18	$132.47	684,056
Apr 21, 2025 – Apr 25, 2025	$131.26	$135.57	$127.85	$134.77	883,422
Apr 28, 2025 – May 2, 2025	$134.46	$139.46	$132.58	$139.16	1,408,505
May 5, 2025 – May 9, 2025	$138.44	$145.57	$136.45	$145.26	1,494,180
May 12, 2025 – May 16, 2025	$147.98	$148.75	$141.99	$148.66	1,167,737
May 19, 2025 – May 23, 2025	$148.52	$149.13	$144.38	$144.49	923,374
May 26, 2025 – May 30, 2025	$144.87	$146.62	$140.35	$142.39	1,587,581
Jun 2, 2025 – Jun 6, 2025	$142.29	$143.72	$139.82	$141.87	807,770
Jun 9, 2025 – Jun 13, 2025	$142.09	$144.92	$141.05	$142.24	1,917,346
Jun 16, 2025 – Jun 20, 2025	$142.42	$144.13	$140.13	$141.33	6,099,153
Jun 23, 2025 – Jun 27, 2025	$141.78	$143.56	$138.66	$142.65	1,501,538
Jun 30, 2025 – Jul 4, 2025	$143.10	$143.10	$140.23	$141.70	777,014
Jul 7, 2025 – Jul 11, 2025	$142.05	$146.62	$139.54	$145.75	1,220,269
Jul 14, 2025 – Jul 18, 2025	$146.28	$150.96	$144.70	$148.72	1,321,666
Jul 21, 2025 – Jul 25, 2025	$148.92	$148.92	$143.19	$147.23	1,003,649
Jul 28, 2025 – Aug 1, 2025	$147.23	$148.84	$144.74	$147.11	930,175
Aug 4, 2025 – Aug 8, 2025	$149.69	$155.28	$146.07	$154.65	1,649,582
Aug 11, 2025 – Aug 15, 2025	$154.56	$160.66	$154.56	$156.39	1,643,248
Aug 18, 2025 – Aug 22, 2025	$156.53	$160.04	$155.63	$158.42	975,986
Aug 25, 2025 – Aug 29, 2025	$158.80	$159.16	$154.46	$155.33	1,218,581
Sep 1, 2025 – Sep 5, 2025	$155.02	$159.14	$154.02	$157.36	1,570,693
Sep 8, 2025 – Sep 12, 2025	$157.84	$162.26	$155.19	$160.20	1,479,381
Sep 15, 2025 – Sep 19, 2025	$160.08	$162.78	$157.68	$161.77	3,101,702
Sep 22, 2025 – Sep 26, 2025	$161.64	$161.70	$146.62	$147.74	2,095,633
Sep 29, 2025 – Oct 3, 2025	$147.88	$150.23	$146.18	$149.33	1,498,072
Oct 6, 2025 – Oct 10, 2025	$150.01	$150.48	$142.84	$143.82	1,288,396
Oct 13, 2025 – Oct 17, 2025	$144.85	$147.52	$135.65	$136.96	1,842,510
Oct 20, 2025 – Oct 24, 2025	$137.36	$141.99	$136.26	$140.71	1,142,542
Oct 27, 2025 – Oct 31, 2025	$140.85	$144.99	$136.62	$137.41	1,345,860
Nov 3, 2025 – Nov 7, 2025	$137.64	$140.74	$132.91	$139.04	1,796,029
Nov 10, 2025 – Nov 14, 2025	$139.47	$142.42	$138.04	$140.73	1,571,934
Nov 17, 2025 – Nov 21, 2025	$139.33	$140.18	$132.73	$133.83	1,518,255
Nov 24, 2025 – Nov 28, 2025	$135.89	$137.24	$132.74	$135.60	1,158,933
Dec 1, 2025 – Dec 5, 2025	$135.56	$137.35	$134.51	$136.54	871,841
Dec 8, 2025 – Dec 12, 2025	$136.52	$143.57	$135.56	$141.73	1,140,306
Dec 15, 2025 – Dec 19, 2025	$141.72	$143.88	$139.52	$142.21	1,225,966
Dec 22, 2025 – Dec 24, 2025	$142.15	$144.64	$141.98	$142.90	395,527
Dec 29, 2025 – Jan 2, 2026	$143.25	$144.21	$138.68	$140.41	447,926
Jan 5, 2026 – Jan 9, 2026	$139.21	$150.75	$138.56	$150.51	1,224,374
Jan 12, 2026 – Jan 16, 2026	$150.32	$157.03	$149.54	$155.60	1,507,099
Jan 19, 2026 – Jan 23, 2026	$154.61	$160.81	$153.34	$156.84	1,320,503
Jan 26, 2026 – Jan 30, 2026	$157.41	$158.98	$151.39	$153.10	1,273,718
Feb 2, 2026 – Feb 6, 2026	$153.22	$159.43	$152.29	$159.16	998,280
Feb 9, 2026 – Feb 13, 2026	$159.34	$160.81	$132.11	$137.95	2,417,424
Feb 16, 2026 – Feb 20, 2026	$138.42	$157.64	$136.90	$140.51	1,621,323
Feb 23, 2026 – Feb 27, 2026	$139.65	$139.65	$131.01	$136.46	1,520,992
Mar 2, 2026 – Mar 6, 2026	$138.04	$144.58	$133.22	$140.50	1,471,655
Mar 9, 2026 – Mar 13, 2026	$140.40	$143.31	$132.43	$134.52	1,251,600
Mar 16, 2026 – Mar 20, 2026	$136.43	$137.62	$128.54	$129.25	1,194,156
Mar 23, 2026 – Mar 27, 2026	$130.38	$135.52	$130.06	$130.56	1,099,276
Mar 30, 2026 – Apr 2, 2026	$130.75	$136.26	$129.69	$135.97	895,773
Apr 6, 2026 – Apr 10, 2026	$134.93	$141.95	$133.77	$141.84	855,079
Apr 13, 2026 – Apr 17, 2026	$141.81	$143.60	$139.76	$141.86	1,232,173
Apr 20, 2026 – Apr 24, 2026	$141.35	$146.68	$138.45	$144.95	997,945
Apr 27, 2026 – May 1, 2026	$143.41	$147.48	$140.22	$141.74	977,996
May 4, 2026 – May 8, 2026	$141.33	$150.05	$139.47	$140.29	1,208,911
May 11, 2026 – May 15, 2026	$139.87	$142.66	$136.77	$139.45	1,050,538
May 18, 2026 – May 22, 2026	$140.35	$144.43	$136.73	$143.71	1,099,889
May 25, 2026 – May 29, 2026	$144.00	$147.51	$142.77	$146.09	1,380,582
Jun 1, 2026 – Jun 5, 2026	$145.61	$148.05	$140.21	$145.14	982,591
Jun 8, 2026 – Jun 12, 2026	$144.57	$151.34	$144.57	$149.94	813,889
Jun 15, 2026 – Jun 19, 2026	$151.25	$157.51	$150.38	$155.89	999,202
Jun 22, 2026 – Jun 26, 2026	$155.88	$164.20	$151.89	$162.97	1,509,677
Jun 29, 2026 – Jul 3, 2026	$164.35	$165.85	$157.04	$162.72	1,280,313
Jul 6, 2026 – Jul 10, 2026	$159.43	$163.93	$152.30	$152.50	1,248,075
Jul 13, 2026 – Jul 17, 2026	$152.58	$160.02	$151.82	$155.91	1,035,534
Jul 20, 2026 – Jul 24, 2026	$156.64	$157.21	$152.40	$156.82	765,803
Jul 27, 2026 – Jul 31, 2026	$157.91	$165.08	$151.58	$153.16	1,105,395
Aug 3, 2026 – Aug 7, 2026	$154.43	$157.24	$127.89	$131.55	2,257,200
Aug 10, 2026 – Aug 14, 2026	$131.55	$132.75	$115.43	$116.45	3,265,785
Aug 17, 2026 – Aug 21, 2026	$115.91	$121.41	$113.36	$119.30	2,524,021
Aug 24, 2026 – Aug 28, 2026	$119.53	$120.38	$114.90	$119.68	1,776,187
Aug 31, 2026 – Sep 4, 2026	$119.37	$119.67	$112.20	$115.60	2,649,800

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for RB Global, Inc. (RBA.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 RB Global, Inc.

RB Global, Inc., an omnichannel marketplace, provides insights, services, and transaction solutions for buyers and sellers of commercial assets and vehicles worldwide. Its marketplace brands include Ritchie Bros., an auctioneer of commercial assets and vehicles offering online bidding; IAA, a digital marketplace connecting vehicle buyers and sellers; Rouse Services, which provides asset management, data-driven intelligence, and performance benchmarking system; SmartEquip, a technology platform that supports customers' management of the equipment lifecycle; Xcira that provides live simulcast auction technologies; and Veritread, an online marketplace for heavy haul transport solution. The company serves customers across various asset classes, including automotive, commercial transportation, construction, government surplus, lifting and material handling, energy, mining, and agriculture. RB Global, Inc. was founded in 1958 and is headquartered in Westchester, Illinois.

CEO: James F. Kessler
Employees: 7.9K
Beta: 0.57

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