Fortinet Inc (FTNT) Stock Profile

Data as of April 16, 2024

$70.91 ($1.68) 2.43%

Fortinet Inc - Daily Information

Click for more stock information on Fortinet Inc.

Daily Information	Data
Date	April 16, 2024
Open	$69.75
Previous Close	$70.91
High	$71.83
Low	$69.34
Adjusted Open	$69.75
Previous Adjusted Close	$70.91
Adjusted High	$71.83
Adjusted Low	$69.34

Invest in Fortinet Inc (FTNT)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Get up to $250 in Bitcoin for funding an account.

Key People Fortinet Inc

Employee	Position
Ken Xie	Chairman & Chief Executive Officer
Michael Xie	President, Director & Chief Technology Officer
Keith Franklin Jensen	CFO, Chief Accounting Officer & Controller
Phil Quade	Chief Information Security Officer
Rob Atherton	Vice President-Corporate Development
Patrice Perche	Senior Executive VP-Worldwide Sales & Support
John Maddison	Chief Marketing Officer & Executive VP-Products
Sandra Wheatley	SVP-Marketing, Threat Intelligence & Communication
Peter Salkowski	Vice President-Investor Relations
Ana Pease	Vice President-Talent Management & Operations
John Lunsford Gregory Whittle	Secretary, Executive VP & General Counsel
Jean X. Hu	Independent Director
Kelly Ducourty	Independent Director
Kenneth A. Goldman	Independent Director
William H. Neukom	Lead Independent Director
Judith Sim	Independent Director
Ming Hsieh	Independent Director
James G. Stavridis	Director

Company Profile Fortinet Inc

Exchange: NASDAQ

IPO Date: Nov. 18, 2009

Employees: 11,000

Sector: Technology

Industry: Software-Infrastructure

Website: Fortinet Inc Website

Address: 999 E Arques Ave, Sunnyvale, CA 94085, USA

Historical Stock Data for Fortinet Inc (FTNT)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$69.75	$71.83	$69.34	$70.91	$70.91	7,462,799
2024-04-04	$72.03	$73.63	$69.21	$69.23	$69.23	6,949,389
2024-04-03	$68.61	$72.02	$68.58	$71.32	$71.32	7,849,101
2024-04-02	$66.97	$68.93	$66.60	$68.85	$68.85	4,703,733
2024-04-01	$68.73	$68.73	$66.73	$67.82	$67.82	2,942,560
2024-03-28	$67.21	$68.60	$67.00	$68.31	$68.31	3,922,212
2024-03-27	$68.29	$68.32	$66.19	$67.27	$67.27	3,534,963
2024-03-26	$67.96	$68.17	$67.04	$67.45	$67.45	3,312,375
2024-03-25	$67.85	$68.41	$67.61	$67.89	$67.89	3,296,053
2024-03-22	$68.92	$68.93	$67.53	$68.30	$68.30	2,832,796
2024-03-21	$68.58	$68.72	$67.75	$68.57	$68.57	3,716,264
2024-03-20	$67.79	$68.06	$67.02	$67.87	$67.87	4,230,313
2024-03-19	$67.13	$67.88	$66.45	$67.79	$67.79	2,941,425
2024-03-18	$66.99	$68.18	$66.81	$67.55	$67.55	3,909,019
2024-03-15	$67.72	$67.97	$66.51	$66.72	$66.72	10,117,981
2024-03-14	$69.29	$69.75	$67.62	$68.04	$68.04	6,493,118
2024-03-13	$71.59	$71.59	$70.00	$70.18	$70.18	4,053,051
2024-03-12	$71.68	$71.95	$70.74	$71.34	$71.34	3,828,274
2024-03-11	$70.93	$71.80	$69.91	$71.46	$71.46	3,069,810
2024-03-08	$73.26	$73.50	$71.09	$71.35	$71.35	5,278,875
2024-03-07	$71.95	$73.33	$71.19	$73.07	$73.07	6,314,272
2024-03-06	$70.97	$71.73	$69.11	$71.32	$71.32	7,401,228
2024-03-05	$71.07	$71.07	$67.31	$69.04	$69.04	6,840,679
2024-03-04	$70.69	$71.69	$70.50	$71.39	$71.39	4,277,706
2024-03-01	$69.09	$70.49	$68.57	$70.44	$70.44	4,840,847
2024-02-29	$70.05	$70.15	$68.15	$69.11	$69.11	5,763,890
2024-02-28	$69.95	$70.05	$68.78	$69.51	$69.51	2,744,765
2024-02-27	$69.32	$70.28	$68.87	$69.95	$69.95	4,991,533
2024-02-26	$68.00	$69.48	$67.77	$68.40	$68.40	5,145,300
2024-02-23	$67.50	$67.89	$67.19	$67.64	$67.64	3,772,767
2024-02-22	$66.95	$67.23	$65.77	$66.96	$66.96	7,627,622
2024-02-21	$62.03	$65.52	$61.00	$65.34	$65.34	12,820,123
2024-02-20	$68.16	$68.36	$66.76	$67.91	$67.91	3,271,365
2024-02-16	$70.08	$70.08	$67.90	$68.48	$68.48	4,528,400
2024-02-15	$71.45	$71.49	$70.04	$70.26	$70.26	3,186,036
2024-02-14	$70.08	$70.94	$69.93	$70.88	$70.88	3,703,416
2024-02-13	$68.52	$69.56	$68.25	$69.40	$69.40	5,376,306
2024-02-12	$70.66	$71.09	$70.13	$70.26	$70.26	4,790,775
2024-02-09	$68.25	$70.86	$68.20	$70.44	$70.44	7,217,206
2024-02-08	$69.79	$70.64	$67.76	$67.85	$67.85	8,370,859
2024-02-07	$73.83	$73.91	$67.22	$70.03	$70.03	25,551,135
2024-02-06	$66.50	$67.56	$65.89	$67.48	$67.48	13,315,838
2024-02-05	$66.41	$66.44	$64.86	$66.09	$66.09	9,137,541
2024-02-02	$66.34	$66.99	$65.90	$66.44	$66.44	8,320,021
2024-02-01	$64.71	$66.69	$64.59	$66.45	$66.45	9,622,546
2024-01-31	$64.87	$65.28	$63.59	$64.49	$64.49	9,668,130
2024-01-30	$66.19	$66.92	$65.80	$66.71	$66.71	5,829,977
2024-01-29	$65.81	$66.64	$65.66	$66.45	$66.45	4,443,352
2024-01-26	$65.46	$66.77	$65.35	$66.12	$66.12	6,691,532
2024-01-25	$67.27	$67.36	$65.02	$65.55	$65.55	6,800,378
2024-01-24	$65.06	$66.72	$64.77	$66.11	$66.11	7,119,724
2024-01-23	$64.26	$64.78	$63.77	$64.41	$64.41	8,220,622
2024-01-22	$61.88	$62.80	$61.40	$62.66	$62.66	8,350,673
2024-01-19	$61.55	$62.10	$60.08	$60.90	$60.90	9,170,503
2024-01-18	$61.00	$61.49	$60.29	$61.41	$61.41	4,429,104
2024-01-17	$61.20	$61.62	$59.73	$60.62	$60.62	5,407,773
2024-01-16	$61.09	$62.39	$61.01	$62.00	$62.00	6,578,183
2024-01-12	$62.63	$63.04	$61.76	$62.44	$62.44	4,793,979
2024-01-11	$62.00	$62.33	$60.96	$62.25	$62.25	5,072,234
2024-01-10	$59.38	$61.60	$59.13	$61.37	$61.37	6,296,082
2024-01-09	$60.31	$61.20	$59.31	$59.40	$59.40	9,085,851
2024-01-08	$58.55	$61.30	$58.45	$61.26	$61.26	6,054,488
2024-01-05	$58.26	$58.93	$58.08	$58.34	$58.34	4,912,633
2024-01-04	$58.00	$58.73	$57.78	$58.39	$58.39	5,365,387
2024-01-03	$57.28	$58.22	$56.94	$57.85	$57.85	5,329,549
2024-01-02	$58.10	$58.77	$57.35	$57.78	$57.78	6,012,333
2023-12-29	$59.30	$59.39	$58.27	$58.53	$58.53	2,880,568
2023-12-28	$59.50	$59.58	$59.06	$59.40	$59.40	2,900,263
2023-12-27	$59.66	$59.83	$59.02	$59.34	$59.34	2,876,723
2023-12-26	$59.46	$59.87	$59.13	$59.80	$59.80	3,134,373
2023-12-22	$58.84	$59.53	$58.56	$59.27	$59.27	5,057,419
2023-12-21	$57.77	$58.66	$57.54	$58.51	$58.51	4,444,339
2023-12-20	$57.66	$58.64	$56.94	$57.45	$57.45	6,049,726
2023-12-19	$56.30	$57.81	$55.80	$57.76	$57.76	6,336,942
2023-12-18	$57.71	$57.81	$56.08	$56.11	$56.11	11,621,292
2023-12-15	$57.05	$58.01	$56.38	$57.83	$57.83	16,923,959
2023-12-14	$55.80	$57.47	$55.72	$57.05	$57.05	9,119,726
2023-12-13	$55.10	$55.53	$54.67	$55.35	$55.35	5,501,102
2023-12-12	$53.84	$55.64	$53.40	$55.04	$55.04	7,815,408
2023-12-11	$52.39	$53.75	$52.20	$53.64	$53.64	5,135,287
2023-12-08	$51.14	$52.36	$50.97	$52.16	$52.16	4,620,508
2023-12-07	$51.91	$51.91	$50.65	$51.32	$51.32	6,341,135
2023-12-06	$52.84	$52.99	$51.79	$51.83	$51.83	3,953,118
2023-12-05	$52.07	$52.97	$51.83	$52.52	$52.52	4,242,030
2023-12-04	$51.98	$52.67	$51.86	$52.25	$52.25	4,726,168
2023-12-01	$52.05	$52.70	$51.69	$52.49	$52.49	7,175,496
2023-11-30	$53.88	$54.89	$52.43	$52.56	$52.56	16,805,144
2023-11-29	$53.48	$53.93	$52.84	$53.60	$53.60	7,385,040
2023-11-28	$53.25	$53.93	$52.69	$52.79	$52.79	5,731,191
2023-11-27	$53.32	$53.95	$53.21	$53.74	$53.74	7,096,021
2023-11-24	$52.97	$53.69	$52.82	$53.43	$53.43	2,847,395
2023-11-22	$52.90	$53.71	$52.76	$52.97	$52.97	5,587,417
2023-11-21	$51.77	$52.77	$51.55	$52.58	$52.58	5,441,893
2023-11-20	$51.59	$52.08	$51.27	$51.91	$51.91	4,915,386
2023-11-17	$50.59	$51.32	$50.32	$51.26	$51.26	5,021,557
2023-11-16	$50.71	$51.24	$49.97	$50.42	$50.42	8,052,127
2023-11-15	$51.43	$51.81	$50.71	$51.06	$51.06	6,946,374
2023-11-14	$51.01	$51.98	$50.91	$51.32	$51.32	6,778,053
2023-11-13	$50.44	$50.73	$49.70	$50.30	$50.30	6,038,855
2023-11-10	$50.00	$50.83	$49.90	$50.82	$50.82	6,709,583
2023-11-09	$50.51	$50.96	$49.63	$49.67	$49.67	9,651,259
2023-11-08	$49.82	$51.34	$49.44	$50.24	$50.24	13,596,965
2023-11-07	$50.17	$50.34	$47.66	$49.52	$49.52	14,908,340
2023-11-06	$50.09	$50.80	$48.29	$50.10	$50.10	16,541,931
2023-11-03	$44.50	$50.57	$44.12	$50.48	$50.48	38,074,360
2023-11-02	$57.34	$58.19	$57.15	$57.59	$57.59	9,607,506
2023-11-01	$57.43	$57.68	$56.21	$57.31	$57.31	5,825,489
2023-10-31	$56.49	$57.40	$56.08	$57.17	$57.17	4,076,541
2023-10-30	$56.51	$56.82	$55.94	$56.32	$56.32	5,594,170
2023-10-27	$55.79	$56.57	$55.58	$56.26	$56.26	5,318,005
2023-10-26	$56.00	$56.42	$55.46	$55.72	$55.72	5,490,516
2023-10-25	$57.08	$57.45	$55.90	$55.94	$55.94	4,252,305
2023-10-24	$56.28	$57.70	$56.14	$57.54	$57.54	4,714,843
2023-10-23	$56.01	$56.57	$55.52	$56.10	$56.10	4,084,992
2023-10-20	$57.91	$57.94	$55.92	$56.36	$56.36	6,500,862
2023-10-19	$57.63	$58.45	$57.46	$57.77	$57.77	7,383,288
2023-10-18	$57.88	$58.50	$57.59	$57.67	$57.67	4,671,309
2023-10-17	$58.42	$59.37	$57.71	$58.65	$58.65	4,774,828
2023-10-16	$58.56	$59.75	$57.84	$59.14	$59.14	5,498,620
2023-10-13	$56.61	$58.05	$56.07	$57.76	$57.76	11,561,247
2023-10-12	$58.85	$59.10	$57.76	$58.00	$58.00	8,388,440
2023-10-11	$59.43	$59.47	$57.00	$58.97	$58.97	9,492,372
2023-10-10	$59.60	$60.35	$59.34	$59.40	$59.40	5,051,028
2023-10-09	$59.72	$60.60	$58.45	$59.51	$59.51	4,918,273
2023-10-06	$57.62	$60.21	$57.50	$59.93	$59.93	4,752,606
2023-10-05	$58.11	$58.31	$56.64	$58.02	$58.02	7,429,115
2023-10-04	$57.97	$58.75	$57.47	$58.26	$58.26	4,875,569
2023-10-03	$58.03	$58.37	$57.08	$57.61	$57.61	6,914,051
2023-10-02	$58.79	$59.57	$58.34	$58.63	$58.63	4,099,010
2023-09-29	$59.64	$59.67	$58.35	$58.68	$58.68	4,665,251
2023-09-28	$58.18	$59.24	$57.71	$58.60	$58.60	3,545,915
2023-09-27	$57.94	$58.34	$57.50	$58.14	$58.14	3,285,461
2023-09-26	$57.84	$58.04	$57.19	$57.43	$57.43	4,347,550
2023-09-25	$57.84	$58.15	$57.63	$58.11	$58.11	3,811,284
2023-09-22	$58.75	$59.09	$58.11	$58.24	$58.24	3,458,580
2023-09-21	$59.66	$60.15	$58.67	$58.78	$58.78	4,389,127
2023-09-20	$60.68	$61.39	$60.14	$60.15	$60.15	3,452,716
2023-09-19	$59.95	$60.51	$58.45	$60.44	$60.44	4,220,538
2023-09-18	$60.83	$61.28	$60.33	$60.45	$60.45	3,429,315
2023-09-15	$62.50	$62.67	$60.68	$61.02	$61.02	10,314,018
2023-09-14	$62.78	$63.39	$62.66	$63.10	$63.10	4,289,192
2023-09-13	$63.27	$63.88	$62.57	$62.62	$62.62	3,995,868
2023-09-12	$64.61	$65.68	$63.47	$63.50	$63.50	5,316,945
2023-09-11	$64.82	$65.46	$64.52	$65.07	$65.07	4,575,513
2023-09-08	$63.05	$64.30	$63.05	$64.07	$64.07	5,817,932
2023-09-07	$61.88	$63.33	$61.62	$63.17	$63.17	5,440,718
2023-09-06	$61.90	$62.39	$61.72	$62.23	$62.23	5,224,460
2023-09-05	$60.92	$61.97	$60.56	$61.91	$61.91	4,904,778
2023-09-01	$60.50	$60.96	$60.39	$60.87	$60.87	4,957,878
2023-08-31	$61.50	$61.83	$60.17	$60.21	$60.21	6,390,808
2023-08-30	$60.57	$61.45	$60.50	$61.22	$61.22	5,045,791
2023-08-29	$58.70	$60.93	$58.51	$60.63	$60.63	5,632,182
2023-08-28	$59.10	$59.43	$58.20	$58.70	$58.70	4,840,914
2023-08-25	$58.20	$58.96	$57.96	$58.81	$58.81	4,241,207
2023-08-24	$59.60	$59.83	$58.12	$58.15	$58.15	4,833,725
2023-08-23	$58.81	$59.50	$58.14	$59.19	$59.19	4,673,462
2023-08-22	$58.32	$58.61	$57.78	$58.32	$58.32	4,843,329
2023-08-21	$58.07	$58.72	$57.79	$58.39	$58.39	6,711,700
2023-08-18	$56.98	$57.69	$56.84	$57.16	$57.16	5,390,397
2023-08-17	$58.60	$58.83	$57.34	$57.41	$57.41	5,045,623
2023-08-16	$59.00	$59.59	$58.15	$58.18	$58.18	3,596,708
2023-08-15	$59.57	$60.23	$59.01	$59.17	$59.17	7,210,700
2023-08-14	$59.69	$60.10	$59.20	$59.66	$59.66	7,339,978
2023-08-11	$60.05	$61.21	$59.35	$59.68	$59.68	7,695,677
2023-08-10	$61.16	$62.21	$60.07	$60.56	$60.56	10,940,452
2023-08-09	$58.84	$60.35	$58.46	$59.78	$59.78	13,133,517
2023-08-08	$56.88	$59.12	$56.57	$58.57	$58.57	15,940,946
2023-08-07	$57.58	$58.18	$56.86	$57.70	$57.70	14,402,404
2023-08-04	$60.42	$61.36	$56.10	$56.77	$56.77	32,831,477
2023-08-03	$74.20	$76.00	$74.15	$75.76	$75.76	6,102,273
2023-08-02	$77.24	$77.24	$74.01	$74.32	$74.32	5,677,076
2023-08-01	$77.64	$78.58	$76.91	$78.03	$78.03	2,621,393
2023-07-31	$77.09	$77.75	$76.79	$77.72	$77.72	3,544,369
2023-07-28	$77.24	$77.63	$76.15	$76.80	$76.80	3,545,155
2023-07-27	$78.39	$78.52	$76.31	$76.58	$76.58	3,957,737
2023-07-26	$77.56	$78.75	$76.86	$77.26	$77.26	3,378,450
2023-07-25	$77.73	$78.62	$77.41	$78.34	$78.34	3,678,984
2023-07-24	$78.69	$78.82	$76.32	$77.27	$77.27	3,870,766
2023-07-21	$78.37	$79.14	$78.06	$78.16	$78.16	12,134,200
2023-07-20	$78.67	$79.37	$77.53	$77.70	$77.70	3,623,851
2023-07-19	$80.45	$81.24	$78.30	$78.69	$78.69	5,969,787
2023-07-18	$79.96	$80.45	$79.16	$80.24	$80.24	4,586,209
2023-07-17	$78.72	$80.60	$78.58	$80.28	$80.28	4,185,827
2023-07-14	$78.55	$80.03	$78.34	$78.92	$78.92	4,913,721
2023-07-13	$77.40	$78.29	$76.73	$78.25	$78.25	4,709,541
2023-07-12	$78.87	$79.03	$75.51	$76.72	$76.72	6,147,898
2023-07-11	$78.61	$78.63	$77.22	$78.32	$78.32	4,295,195
2023-07-10	$74.79	$78.66	$74.79	$77.86	$77.86	8,176,651
2023-07-07	$74.41	$75.46	$73.99	$74.68	$74.68	3,987,288
2023-07-06	$73.84	$74.77	$72.45	$74.65	$74.65	4,330,011
2023-07-05	$74.42	$74.71	$74.01	$74.31	$74.31	3,763,947
2023-07-03	$75.30	$75.36	$73.65	$74.66	$74.66	2,253,856
2023-06-30	$75.55	$76.27	$75.26	$75.59	$75.59	4,578,622
2023-06-29	$74.54	$75.30	$73.90	$75.09	$75.09	6,114,359
2023-06-28	$73.49	$74.93	$72.95	$74.33	$74.33	5,834,392
2023-06-27	$71.64	$73.89	$71.55	$73.66	$73.66	4,602,491
2023-06-26	$71.69	$72.72	$70.90	$71.06	$71.06	3,416,560
2023-06-23	$71.11	$71.76	$70.15	$71.59	$71.59	14,856,242
2023-06-22	$71.11	$72.24	$70.81	$71.86	$71.86	3,234,243
2023-06-21	$71.66	$71.84	$70.58	$71.11	$71.11	7,128,115
2023-06-20	$72.45	$72.77	$70.92	$71.66	$71.66	4,286,343
2023-06-16	$74.46	$74.77	$72.37	$72.78	$72.78	10,916,028
2023-06-15	$71.29	$73.85	$71.15	$73.59	$73.59	5,438,003
2023-06-14	$70.07	$71.59	$69.70	$71.48	$71.48	4,875,365
2023-06-13	$70.50	$70.75	$69.36	$70.49	$70.49	4,761,604
2023-06-12	$68.20	$69.98	$68.13	$69.84	$69.84	5,488,105
2023-06-09	$68.95	$69.80	$67.01	$68.01	$68.01	4,213,274
2023-06-08	$67.07	$69.35	$67.02	$69.00	$69.00	4,743,162
2023-06-07	$69.54	$69.93	$66.84	$67.06	$67.06	5,446,399
2023-06-06	$71.35	$71.38	$68.84	$69.54	$69.54	5,112,953
2023-06-05	$67.98	$71.63	$67.95	$71.27	$71.27	8,966,767
2023-06-02	$68.64	$69.37	$67.85	$68.13	$68.13	4,186,232
2023-06-01	$67.64	$69.11	$66.93	$68.64	$68.64	4,694,400
2023-05-31	$68.34	$69.27	$67.86	$68.33	$68.33	6,586,713
2023-05-30	$68.11	$69.10	$67.41	$68.54	$68.54	4,419,571
2023-05-26	$67.36	$68.82	$67.30	$67.77	$67.77	5,343,667
2023-05-25	$66.89	$67.88	$64.46	$67.17	$67.17	8,565,601
2023-05-24	$68.50	$69.46	$66.01	$66.59	$66.59	9,000,609
2023-05-23	$69.37	$69.46	$67.46	$68.09	$68.09	5,495,388
2023-05-22	$69.75	$71.29	$69.47	$69.52	$69.52	4,493,142
2023-05-19	$68.50	$69.68	$68.19	$69.63	$69.63	4,745,557
2023-05-18	$68.68	$68.76	$67.75	$68.14	$68.14	4,576,215
2023-05-17	$68.40	$68.99	$67.64	$68.43	$68.43	3,466,501
2023-05-16	$68.49	$68.97	$68.22	$68.31	$68.31	3,398,803
2023-05-15	$67.68	$68.78	$67.46	$68.56	$68.56	4,580,036
2023-05-12	$67.68	$68.18	$66.96	$67.77	$67.77	3,703,008
2023-05-11	$67.29	$67.76	$66.96	$67.50	$67.50	4,397,030
2023-05-10	$66.97	$67.80	$66.54	$67.01	$67.01	4,055,996
2023-05-09	$66.46	$67.00	$66.06	$66.40	$66.40	4,814,477
2023-05-08	$65.74	$66.48	$64.60	$66.08	$66.08	5,872,768
2023-05-05	$60.75	$65.45	$60.50	$64.59	$64.59	9,353,899
2023-05-04	$61.29	$61.61	$60.37	$61.18	$61.18	5,902,316
2023-05-03	$61.64	$61.70	$60.33	$60.49	$60.49	6,497,298
2023-05-02	$62.60	$62.83	$61.01	$61.44	$61.44	5,429,953
2023-05-01	$62.30	$63.30	$61.66	$62.81	$62.81	3,827,322
2023-04-28	$62.67	$63.08	$61.73	$63.05	$63.05	5,596,680
2023-04-27	$64.08	$64.20	$62.33	$63.06	$63.06	5,011,968
2023-04-26	$63.27	$64.13	$63.09	$63.40	$63.40	3,558,467
2023-04-25	$65.36	$65.93	$63.10	$63.17	$63.17	5,726,609
2023-04-24	$67.08	$67.21	$65.70	$66.25	$66.25	2,933,578
2023-04-21	$67.32	$67.32	$66.51	$66.78	$66.78	2,876,606
2023-04-20	$66.84	$67.63	$66.53	$66.90	$66.90	2,702,581
2023-04-19	$67.37	$67.51	$66.92	$67.32	$67.32	2,458,537
2023-04-18	$68.51	$68.70	$67.55	$67.82	$67.82	3,526,678
2023-04-17	$68.36	$68.77	$67.07	$67.71	$67.71	3,342,219
2023-04-14	$68.27	$69.07	$67.42	$68.07	$68.07	4,049,580
2023-04-13	$67.67	$68.85	$67.51	$68.39	$68.39	4,195,259
2023-04-12	$67.57	$68.18	$66.96	$67.19	$67.19	3,890,275
2023-04-11	$66.71	$67.64	$66.55	$67.00	$67.00	3,107,935
2023-04-10	$64.80	$67.44	$64.65	$66.91	$66.91	5,934,740
2023-04-06	$64.75	$65.58	$64.26	$65.52	$65.52	2,772,246
2023-04-05	$65.68	$66.26	$64.71	$65.15	$65.15	3,864,954
2023-04-04	$66.57	$66.72	$65.53	$65.97	$65.97	3,402,003
2023-04-03	$65.82	$66.38	$65.65	$66.31	$66.31	3,343,034
2023-03-31	$66.02	$66.57	$65.55	$66.46	$66.46	5,714,939
2023-03-30	$65.20	$65.88	$65.09	$65.81	$65.81	3,681,561
2023-03-29	$65.04	$65.10	$64.36	$64.81	$64.81	4,279,633
2023-03-28	$63.73	$64.60	$63.51	$64.27	$64.27	3,993,197
2023-03-27	$63.26	$64.33	$63.17	$63.98	$63.98	5,029,826
2023-03-24	$62.92	$63.25	$62.02	$62.99	$62.99	3,384,685
2023-03-23	$62.10	$63.95	$62.00	$63.25	$63.25	4,429,908
2023-03-22	$62.30	$63.20	$61.17	$61.21	$61.21	2,859,419
2023-03-21	$61.75	$62.61	$60.87	$62.46	$62.46	3,661,932
2023-03-20	$60.91	$61.58	$60.76	$61.54	$61.54	4,768,262
2023-03-17	$61.72	$62.47	$60.70	$61.22	$61.22	8,196,983
2023-03-16	$60.34	$61.97	$59.90	$61.88	$61.88	3,994,330
2023-03-15	$60.61	$61.22	$59.72	$60.39	$60.39	3,401,280
2023-03-14	$60.35	$61.09	$59.89	$60.89	$60.89	3,887,517
2023-03-13	$58.22	$60.17	$57.63	$59.27	$59.27	4,634,366
2023-03-10	$60.02	$60.47	$58.60	$58.76	$58.76	4,381,780
2023-03-09	$61.46	$62.08	$59.86	$59.95	$59.95	4,940,399
2023-03-08	$60.66	$61.99	$59.75	$61.79	$61.79	5,047,405
2023-03-07	$61.00	$61.99	$60.11	$60.37	$60.37	5,258,114
2023-03-06	$61.11	$61.76	$60.66	$61.31	$61.31	2,542,930
2023-03-03	$59.68	$60.90	$59.53	$60.84	$60.84	3,870,891
2023-03-02	$58.41	$60.04	$58.16	$59.64	$59.64	3,444,011
2023-03-01	$59.54	$59.54	$58.30	$58.44	$58.44	3,335,010
2023-02-28	$59.63	$60.09	$59.08	$59.44	$59.44	3,962,266
2023-02-27	$59.68	$60.14	$59.38	$59.62	$59.62	3,597,166
2023-02-24	$59.39	$59.85	$58.57	$58.86	$58.86	3,730,481
2023-02-23	$60.61	$60.79	$59.34	$60.58	$60.58	4,123,799
2023-02-22	$60.60	$61.25	$59.77	$60.21	$60.21	5,662,901
2023-02-21	$59.79	$60.37	$59.30	$59.71	$59.71	4,515,537
2023-02-17	$60.87	$61.30	$60.29	$60.64	$60.64	3,687,234
2023-02-16	$62.00	$62.61	$61.23	$61.39	$61.39	4,033,854
2023-02-15	$60.99	$63.02	$60.71	$62.81	$62.81	5,235,525
2023-02-14	$60.15	$61.50	$59.88	$61.19	$61.19	5,190,087
2023-02-13	$59.76	$60.46	$59.33	$60.15	$60.15	4,507,535
2023-02-10	$57.42	$59.69	$57.10	$59.61	$59.61	5,564,420
2023-02-09	$60.76	$60.83	$57.65	$57.82	$57.82	9,973,302
2023-02-08	$60.75	$61.45	$58.72	$59.64	$59.64	18,344,640
2023-02-07	$52.55	$54.19	$51.79	$53.78	$53.78	9,785,529
2023-02-06	$52.47	$53.47	$51.88	$51.99	$51.99	4,853,644
2023-02-03	$52.87	$53.74	$52.54	$53.00	$53.00	5,467,117
2023-02-02	$53.01	$54.33	$53.00	$53.85	$53.85	6,790,021
2023-02-01	$52.15	$53.59	$51.42	$53.09	$53.09	9,170,552
2023-01-31	$51.09	$52.53	$50.92	$52.34	$52.34	6,031,284
2023-01-30	$52.34	$52.41	$50.92	$51.05	$51.05	5,248,754
2023-01-27	$51.90	$53.13	$51.71	$52.70	$52.70	5,257,089
2023-01-26	$53.33	$54.57	$51.94	$53.21	$53.21	6,410,609
2023-01-25	$50.21	$51.91	$49.43	$51.76	$51.76	5,872,659
2023-01-24	$50.47	$51.45	$50.10	$51.09	$51.09	4,698,034
2023-01-23	$49.27	$50.55	$48.89	$50.51	$50.51	5,771,266
2023-01-20	$48.55	$49.36	$48.50	$49.27	$49.27	5,372,895
2023-01-19	$48.11	$49.02	$47.78	$48.42	$48.42	4,632,012
2023-01-18	$50.68	$51.52	$48.31	$48.38	$48.38	4,894,771
2023-01-17	$48.76	$50.45	$48.43	$50.10	$50.10	5,436,649
2023-01-13	$46.25	$49.04	$45.88	$48.87	$48.87	6,281,654
2023-01-12	$48.13	$48.64	$47.19	$48.40	$48.40	4,932,537
2023-01-11	$48.84	$49.06	$48.15	$48.80	$48.80	4,111,294
2023-01-10	$49.12	$50.15	$48.10	$48.42	$48.42	5,314,078
2023-01-09	$49.41	$50.67	$49.30	$49.41	$49.41	4,539,168
2023-01-06	$48.32	$48.86	$47.08	$48.69	$48.69	5,223,692
2023-01-05	$47.77	$48.18	$46.55	$47.45	$47.45	6,585,086
2023-01-04	$49.02	$49.47	$47.96	$48.30	$48.30	4,674,756
2023-01-03	$49.53	$50.25	$48.02	$48.52	$48.52	4,647,541
2022-12-30	$48.55	$48.92	$48.15	$48.89	$48.89	2,338,869
2022-12-29	$48.10	$49.37	$48.00	$49.21	$49.21	2,668,139
2022-12-28	$48.50	$49.03	$47.80	$47.86	$47.86	2,633,166
2022-12-27	$48.44	$49.23	$47.90	$48.55	$48.55	2,804,555
2022-12-23	$48.97	$49.22	$48.29	$48.73	$48.73	2,958,818
2022-12-22	$49.64	$49.99	$48.45	$49.15	$49.15	4,906,815
2022-12-21	$50.30	$50.30	$47.04	$50.01	$50.01	6,803,119
2022-12-20	$49.52	$50.73	$49.26	$50.47	$50.47	4,342,127
2022-12-19	$51.74	$51.74	$49.67	$49.98	$49.98	4,871,639
2022-12-16	$51.54	$52.50	$51.37	$51.92	$51.92	14,845,496
2022-12-15	$53.54	$54.00	$52.01	$52.17	$52.17	4,502,605
2022-12-14	$55.01	$55.80	$53.68	$54.27	$54.27	3,709,422
2022-12-13	$56.65	$56.71	$53.81	$54.71	$54.71	4,640,555
2022-12-12	$52.46	$54.06	$52.30	$53.64	$53.64	3,808,504
2022-12-09	$52.78	$52.95	$51.88	$52.13	$52.13	3,784,844
2022-12-08	$51.92	$53.39	$51.17	$52.91	$52.91	4,108,989
2022-12-07	$50.74	$51.77	$50.37	$51.60	$51.60	3,172,643
2022-12-06	$51.77	$51.89	$50.63	$50.85	$50.85	3,714,526
2022-12-05	$52.72	$52.83	$51.14	$51.67	$51.67	3,644,072
2022-12-02	$54.11	$54.36	$52.96	$53.61	$53.61	4,685,425
2022-12-01	$53.63	$55.55	$53.35	$55.38	$55.38	4,410,179
2022-11-30	$51.23	$53.19	$50.48	$53.16	$53.16	11,465,916
2022-11-29	$52.25	$52.30	$50.84	$51.59	$51.59	5,729,062
2022-11-28	$52.97	$53.24	$51.89	$52.08	$52.08	3,905,900
2022-11-25	$53.08	$53.48	$52.87	$52.91	$52.91	2,117,775
2022-11-23	$52.25	$53.58	$51.84	$53.35	$53.35	2,997,239
2022-11-22	$52.78	$52.85	$51.22	$52.28	$52.28	4,935,640
2022-11-21	$51.56	$52.59	$51.40	$52.32	$52.32	3,731,477
2022-11-18	$55.80	$55.80	$51.26	$52.15	$52.15	6,356,989
2022-11-17	$53.46	$54.54	$52.68	$54.14	$54.14	5,430,229
2022-11-16	$55.68	$55.98	$54.51	$54.69	$54.69	4,280,673
2022-11-15	$56.90	$57.39	$55.66	$56.20	$56.20	4,498,314
2022-11-14	$55.70	$56.91	$54.80	$55.52	$55.52	5,687,773
2022-11-11	$54.00	$56.23	$53.76	$56.13	$56.13	6,267,068
2022-11-10	$53.27	$54.74	$52.78	$54.39	$54.39	7,428,165
2022-11-09	$50.25	$50.52	$49.59	$49.88	$49.88	4,717,297
2022-11-08	$48.51	$51.24	$48.15	$50.60	$50.60	7,080,982
2022-11-07	$47.22	$48.27	$45.94	$47.86	$47.86	6,168,103
2022-11-04	$46.21	$47.31	$45.15	$47.10	$47.10	9,577,565
2022-11-03	$45.55	$47.34	$42.61	$45.93	$45.93	16,959,841
2022-11-02	$56.20	$56.33	$53.09	$53.23	$53.23	9,976,918
2022-11-01	$57.86	$58.29	$56.39	$56.42	$56.42	4,760,014
2022-10-31	$56.39	$57.34	$55.90	$57.16	$57.16	5,405,877
2022-10-28	$56.36	$57.16	$55.27	$57.10	$57.10	3,795,562
2022-10-27	$56.20	$57.00	$55.51	$56.01	$56.01	4,246,197
2022-10-26	$55.09	$57.25	$54.80	$55.49	$55.49	5,976,165
2022-10-25	$54.98	$56.75	$54.98	$55.92	$55.92	5,524,345
2022-10-24	$54.34	$55.50	$52.83	$54.90	$54.90	5,905,886
2022-10-21	$51.72	$53.87	$50.94	$53.75	$53.75	5,512,162
2022-10-20	$52.02	$53.13	$51.30	$51.59	$51.59	4,433,508
2022-10-19	$51.17	$52.74	$51.09	$51.79	$51.79	4,371,394
2022-10-18	$52.19	$52.75	$50.66	$51.56	$51.56	5,121,994
2022-10-17	$49.67	$50.74	$49.67	$50.46	$50.46	5,594,577
2022-10-14	$50.06	$50.27	$48.07	$48.13	$48.13	4,752,942
2022-10-13	$46.46	$49.63	$45.74	$49.20	$49.20	5,114,592
2022-10-12	$48.81	$48.95	$47.40	$48.21	$48.21	4,970,399
2022-10-11	$50.81	$51.06	$48.29	$48.58	$48.58	6,369,355
2022-10-10	$53.31	$53.84	$50.83	$51.23	$51.23	6,974,998
2022-10-07	$52.68	$53.16	$50.95	$51.47	$51.47	5,489,920
2022-10-06	$53.79	$54.75	$53.56	$53.74	$53.74	4,961,338
2022-10-05	$51.70	$53.85	$51.69	$53.59	$53.59	3,368,094
2022-10-04	$52.27	$53.08	$52.11	$52.68	$52.68	3,892,419
2022-10-03	$49.58	$51.39	$49.33	$50.96	$50.96	5,040,495
2022-09-30	$49.59	$50.59	$49.06	$49.13	$49.13	4,666,517
2022-09-29	$49.50	$49.86	$48.49	$49.63	$49.63	3,470,094
2022-09-28	$48.94	$50.23	$48.40	$49.97	$49.97	3,878,541
2022-09-27	$49.01	$49.74	$47.87	$48.50	$48.50	4,214,915
2022-09-26	$48.77	$49.54	$48.21	$48.29	$48.29	3,514,589
2022-09-23	$48.50	$48.92	$47.95	$48.59	$48.59	4,248,348
2022-09-22	$49.51	$50.17	$48.64	$48.74	$48.74	4,006,297
2022-09-21	$51.11	$51.80	$49.76	$49.80	$49.80	4,367,552
2022-09-20	$50.33	$51.10	$50.17	$50.77	$50.77	3,542,022
2022-09-19	$49.61	$50.84	$49.61	$50.74	$50.74	3,593,398
2022-09-16	$50.19	$50.64	$49.60	$50.42	$50.42	10,405,467
2022-09-15	$51.92	$52.48	$50.54	$50.82	$50.82	6,011,877
2022-09-14	$52.25	$52.32	$51.05	$51.94	$51.94	4,542,249
2022-09-13	$53.23	$53.62	$51.80	$51.87	$51.87	7,693,733
2022-09-12	$53.78	$55.94	$53.75	$55.84	$55.84	7,382,447
2022-09-09	$52.08	$53.69	$52.08	$53.59	$53.59	5,488,832
2022-09-08	$50.21	$51.84	$49.98	$51.71	$51.71	4,492,249
2022-09-07	$49.88	$50.64	$49.29	$50.45	$50.45	5,120,837
2022-09-06	$48.68	$49.94	$48.03	$49.65	$49.65	7,441,742
2022-09-02	$49.08	$49.55	$48.34	$48.60	$48.60	6,405,123
2022-09-01	$48.04	$48.60	$47.37	$48.55	$48.55	5,723,816
2022-08-31	$49.45	$50.18	$48.49	$48.69	$48.69	5,860,023
2022-08-30	$49.19	$49.36	$48.31	$49.04	$49.04	6,129,994
2022-08-29	$49.35	$49.49	$48.57	$48.69	$48.69	5,818,826
2022-08-26	$51.22	$51.22	$49.42	$49.57	$49.57	7,008,612
2022-08-25	$50.67	$50.97	$50.18	$50.87	$50.87	4,258,870
2022-08-24	$50.74	$50.90	$49.98	$50.16	$50.16	3,366,019
2022-08-23	$50.91	$52.32	$50.51	$50.59	$50.59	6,809,892
2022-08-22	$50.28	$50.79	$49.71	$50.32	$50.32	6,160,763
2022-08-19	$51.87	$52.16	$51.07	$51.29	$51.29	4,369,387
2022-08-18	$52.07	$52.56	$51.82	$52.27	$52.27	3,793,675
2022-08-17	$52.33	$52.64	$51.63	$51.93	$51.93	4,814,184
2022-08-16	$53.84	$54.27	$52.32	$52.94	$52.94	4,902,275
2022-08-15	$53.90	$54.53	$53.76	$54.08	$54.08	3,109,708
2022-08-12	$53.07	$54.41	$52.79	$54.29	$54.29	5,007,717
2022-08-11	$54.29	$54.87	$52.41	$52.52	$52.52	5,496,374
2022-08-10	$54.04	$54.32	$53.34	$53.89	$53.89	6,173,795
2022-08-09	$52.91	$53.36	$51.90	$52.19	$52.19	4,390,974
2022-08-08	$53.52	$54.37	$53.17	$53.32	$53.32	6,173,403
2022-08-05	$52.00	$53.45	$51.24	$53.39	$53.39	11,779,803
2022-08-04	$56.83	$56.96	$52.00	$52.61	$52.61	19,687,502
2022-08-03	$61.19	$63.16	$60.83	$62.88	$62.88	6,500,514
2022-08-02	$59.55	$61.03	$59.40	$60.37	$60.37	4,032,542
2022-08-01	$59.03	$60.95	$58.58	$60.06	$60.06	3,960,299
2022-07-29	$59.46	$59.93	$58.53	$59.65	$59.65	4,806,095
2022-07-28	$58.26	$59.63	$57.35	$59.40	$59.40	3,886,293
2022-07-27	$57.31	$58.54	$56.35	$57.93	$57.93	4,262,441
2022-07-26	$61.21	$61.21	$55.21	$56.26	$56.26	6,507,243
2022-07-25	$61.18	$61.24	$59.95	$61.00	$61.00	3,182,922
2022-07-22	$62.32	$63.40	$60.91	$61.23	$61.23	2,397,553
2022-07-21	$59.97	$61.93	$59.02	$61.86	$61.86	3,901,157
2022-07-20	$59.53	$60.63	$58.84	$59.64	$59.64	5,244,886
2022-07-19	$59.32	$59.59	$58.34	$59.20	$59.20	7,184,898
2022-07-18	$60.43	$60.90	$57.78	$58.00	$58.00	4,819,287
2022-07-15	$58.08	$60.58	$58.08	$60.22	$60.22	4,738,287
2022-07-14	$58.29	$58.32	$55.57	$57.64	$57.64	4,630,826
2022-07-13	$58.10	$59.91	$57.44	$58.91	$58.91	3,750,947
2022-07-12	$63.00	$63.56	$59.14	$59.62	$59.62	5,614,699
2022-07-11	$62.23	$62.64	$61.36	$62.28	$62.28	3,549,150
2022-07-08	$61.26	$63.11	$60.59	$62.70	$62.70	3,691,572
2022-07-07	$60.25	$61.92	$59.81	$61.62	$61.62	5,456,503
2022-07-06	$59.52	$60.60	$59.09	$59.87	$59.87	4,152,507
2022-07-05	$56.13	$59.20	$56.04	$59.00	$59.00	3,437,794
2022-07-01	$56.40	$57.63	$55.78	$57.37	$57.37	2,661,730
2022-06-30	$56.75	$57.36	$55.85	$56.58	$56.58	4,280,082
2022-06-29	$57.25	$57.95	$56.45	$57.17	$57.17	3,357,635
2022-06-28	$59.61	$60.59	$57.06	$57.29	$57.29	4,750,698
2022-06-27	$58.97	$60.39	$57.58	$58.85	$58.85	3,179,612
2022-06-24	$57.51	$59.38	$56.38	$59.13	$59.13	7,996,945
2022-06-23	$56.20	$57.36	$55.19	$56.80	$56.80	4,574,937
2022-06-22	$275.99	$284.56	$275.50	$278.44	$55.69	4,096,595
2022-06-21	$275.90	$285.00	$275.47	$281.01	$56.20	5,768,780
2022-06-17	$263.12	$271.49	$263.00	$268.99	$53.80	11,751,785
2022-06-16	$270.44	$272.77	$261.68	$263.73	$52.75	5,730,770
2022-06-15	$272.45	$282.94	$270.69	$277.52	$55.50	5,361,810
2022-06-14	$268.74	$271.53	$265.12	$269.23	$53.85	4,913,635
2022-06-13	$277.99	$279.15	$265.05	$266.49	$53.30	6,938,990
2022-06-10	$297.96	$299.71	$286.82	$288.31	$57.66	6,869,950
2022-06-09	$302.56	$312.03	$297.67	$303.50	$60.70	5,970,115
2022-06-08	$304.10	$307.08	$300.22	$300.53	$60.11	3,418,410
2022-06-07	$293.72	$306.48	$292.74	$305.38	$61.08	4,148,535
2022-06-06	$300.92	$301.49	$295.16	$296.97	$59.39	3,275,255
2022-06-03	$298.12	$299.64	$291.98	$296.64	$59.33	4,924,775
2022-06-02	$289.56	$305.33	$288.21	$303.22	$60.64	5,512,875
2022-06-01	$296.26	$299.25	$287.22	$289.06	$57.81	5,257,095
2022-05-31	$297.27	$298.16	$289.07	$294.14	$58.83	9,865,815
2022-05-27	$297.15	$299.64	$292.28	$297.87	$59.57	9,173,310
2022-05-26	$287.69	$297.14	$284.59	$294.30	$58.86	6,211,575
2022-05-25	$280.95	$290.72	$280.18	$287.32	$57.46	6,623,590
2022-05-24	$282.04	$309.60	$276.57	$285.84	$57.17	8,979,405
2022-05-23	$286.45	$292.53	$283.59	$286.37	$57.27	7,019,060
2022-05-20	$286.30	$289.00	$271.23	$285.28	$57.06	11,467,860
2022-05-19	$267.59	$281.61	$265.72	$275.16	$55.03	8,350,415
2022-05-18	$276.58	$283.28	$268.43	$270.58	$54.12	11,199,055
2022-05-17	$283.43	$287.00	$275.17	$282.81	$56.56	7,721,280
2022-05-16	$279.30	$287.38	$274.78	$275.57	$55.11	6,360,655
2022-05-13	$272.56	$283.49	$272.34	$281.55	$56.31	8,674,180
2022-05-12	$257.00	$277.40	$254.00	$266.66	$53.33	10,798,085
2022-05-11	$261.60	$278.74	$259.38	$260.96	$52.19	15,667,435
2022-05-10	$258.78	$267.30	$245.52	$261.79	$52.36	13,169,955
2022-05-09	$259.76	$261.90	$243.63	$245.22	$49.04	10,737,625
2022-05-06	$279.12	$279.50	$263.26	$266.37	$53.27	7,994,790
2022-05-05	$303.00	$306.39	$275.80	$284.52	$56.90	13,191,025
2022-05-04	$284.19	$288.49	$267.76	$287.37	$57.47	11,269,685
2022-05-03	$292.02	$294.00	$283.63	$286.53	$57.31	5,069,465
2022-05-02	$288.56	$294.49	$283.53	$292.02	$58.40	6,456,365
2022-04-29	$306.22	$309.88	$287.64	$289.01	$57.80	6,013,515
2022-04-28	$304.24	$311.89	$296.67	$308.65	$61.73	5,972,030
2022-04-27	$306.58	$315.74	$299.64	$300.32	$60.06	5,186,930
2022-04-26	$319.33	$321.44	$306.44	$306.50	$61.30	4,962,525
2022-04-25	$302.13	$324.31	$301.01	$323.49	$64.70	6,626,225
2022-04-22	$320.90	$323.84	$303.64	$304.29	$60.86	5,262,165
2022-04-21	$344.58	$357.58	$320.43	$321.26	$64.25	6,070,815
2022-04-20	$338.00	$348.65	$336.73	$340.58	$68.12	5,334,260
2022-04-19	$329.37	$336.16	$325.46	$335.19	$67.04	3,804,865
2022-04-18	$329.43	$334.22	$323.25	$330.42	$66.08	3,188,090
2022-04-14	$342.85	$343.39	$331.05	$331.76	$66.35	3,644,860
2022-04-13	$331.99	$342.70	$330.52	$340.86	$68.17	3,954,630
2022-04-12	$335.31	$341.72	$327.45	$330.10	$66.02	3,894,155
2022-04-11	$330.69	$333.84	$324.65	$328.07	$65.61	4,485,120
2022-04-08	$335.12	$341.71	$333.90	$335.83	$67.17	3,617,435
2022-04-07	$331.27	$344.52	$331.27	$338.12	$67.62	5,228,555
2022-04-06	$335.31	$337.79	$328.52	$332.07	$66.41	4,918,560
2022-04-05	$346.24	$346.98	$338.65	$341.89	$68.38	4,095,545
2022-04-04	$342.48	$347.63	$340.35	$346.69	$69.34	3,358,220
2022-04-01	$341.01	$345.10	$336.02	$339.01	$67.80	3,622,410
2022-03-31	$341.26	$352.98	$341.26	$341.74	$68.35	6,092,880
2022-03-30	$345.00	$350.80	$340.01	$341.93	$68.39	3,578,185
2022-03-29	$344.56	$348.59	$336.36	$347.48	$69.50	6,421,115
2022-03-28	$333.00	$341.23	$329.61	$338.53	$67.71	3,873,110
2022-03-25	$333.00	$336.15	$322.03	$332.73	$66.55	4,290,145
2022-03-24	$322.52	$336.35	$318.33	$335.71	$67.14	4,998,325
2022-03-23	$323.75	$329.55	$318.17	$321.43	$64.29	3,931,545
2022-03-22	$313.22	$326.78	$312.00	$325.69	$65.14	6,415,245
2022-03-21	$315.34	$318.86	$305.81	$314.53	$62.91	7,941,305
2022-03-18	$302.99	$321.16	$300.30	$319.97	$63.99	12,757,575
2022-03-17	$293.71	$303.54	$289.20	$303.48	$60.70	8,120,135
2022-03-16	$283.85	$297.83	$281.70	$297.54	$59.51	9,152,330
2022-03-15	$278.45	$283.98	$273.76	$283.32	$56.66	6,130,670
2022-03-14	$276.33	$282.11	$265.28	$275.44	$55.09	9,982,945
2022-03-11	$292.06	$292.06	$278.52	$279.13	$55.83	6,845,260
2022-03-10	$284.30	$289.73	$277.56	$286.76	$57.35	7,338,330
2022-03-09	$285.11	$289.30	$274.03	$287.43	$57.49	10,994,280
2022-03-08	$284.57	$286.50	$272.50	$276.83	$55.37	10,565,850
2022-03-07	$333.72	$337.96	$290.84	$291.37	$58.27	12,903,075
2022-03-04	$336.28	$339.05	$326.46	$335.46	$67.09	6,077,700
2022-03-03	$346.13	$348.29	$331.54	$336.35	$67.27	5,678,200
2022-03-02	$339.65	$346.87	$332.37	$344.81	$68.96	5,867,980
2022-03-01	$346.05	$351.52	$334.22	$337.83	$67.57	8,147,850
2022-02-28	$322.55	$345.45	$321.52	$344.52	$68.90	12,006,690
2022-02-25	$316.96	$325.56	$310.00	$324.97	$64.99	6,182,400
2022-02-24	$277.88	$318.47	$275.94	$316.45	$63.29	12,905,715
2022-02-23	$300.45	$303.70	$283.42	$284.51	$56.90	6,862,040
2022-02-22	$302.03	$306.70	$292.95	$297.40	$59.48	6,660,665
2022-02-18	$311.07	$314.31	$303.94	$304.85	$60.97	4,612,895
2022-02-17	$317.63	$317.63	$309.23	$310.54	$62.11	3,957,150
2022-02-16	$317.46	$321.52	$310.34	$320.36	$64.07	4,955,500
2022-02-15	$316.86	$323.36	$314.91	$322.42	$64.48	3,830,305
2022-02-14	$311.12	$316.78	$306.45	$310.35	$62.07	5,370,405
2022-02-11	$326.29	$329.78	$308.19	$310.27	$62.05	5,881,175
2022-02-10	$321.25	$332.36	$320.52	$325.36	$65.07	5,764,770
2022-02-09	$320.00	$330.26	$318.55	$329.84	$65.97	6,909,015
2022-02-08	$305.93	$315.97	$304.45	$314.86	$62.97	4,988,775
2022-02-07	$311.42	$316.90	$305.77	$307.22	$61.44	5,924,960
2022-02-04	$304.07	$317.33	$289.18	$314.33	$62.87	12,722,395
2022-02-03	$299.48	$310.53	$295.37	$297.00	$59.40	8,857,305
2022-02-02	$306.12	$311.00	$303.02	$309.88	$61.98	8,535,670
2022-02-01	$297.84	$303.13	$291.79	$302.18	$60.44	6,466,900
2022-01-31	$282.16	$298.10	$279.56	$297.24	$59.45	9,103,650
2022-01-28	$273.75	$282.56	$265.20	$282.16	$56.43	7,346,355
2022-01-27	$275.65	$281.67	$268.66	$269.72	$53.94	6,169,835
2022-01-26	$281.80	$286.51	$268.31	$271.15	$54.23	8,628,815
2022-01-25	$283.78	$284.43	$271.13	$272.95	$54.59	8,703,070
2022-01-24	$282.66	$290.75	$262.84	$290.37	$58.07	16,825,995
2022-01-21	$301.86	$304.41	$288.25	$288.65	$57.73	9,746,415
2022-01-20	$309.98	$317.94	$304.65	$304.99	$61.00	5,267,825
2022-01-19	$312.35	$323.16	$306.74	$307.16	$61.43	5,801,900
2022-01-18	$304.08	$317.64	$303.05	$308.47	$61.69	7,608,695
2022-01-14	$305.25	$313.88	$303.16	$312.54	$62.51	6,411,915
2022-01-13	$320.54	$322.80	$307.26	$307.88	$61.58	6,471,440
2022-01-12	$325.54	$330.25	$318.21	$320.79	$64.16	7,013,945
2022-01-11	$317.73	$324.00	$314.00	$323.56	$64.71	6,941,275
2022-01-10	$304.22	$324.91	$302.42	$324.71	$64.94	11,657,555
2022-01-07	$309.44	$319.83	$309.08	$314.66	$62.93	8,805,110
2022-01-06	$294.49	$319.67	$293.69	$314.00	$62.80	12,004,195
2022-01-05	$315.88	$319.70	$302.91	$303.49	$60.70	12,032,865
2022-01-04	$330.50	$333.42	$312.67	$322.14	$64.43	9,829,240
2022-01-03	$362.12	$362.12	$332.44	$333.12	$66.62	9,526,205
2021-12-31	$359.76	$363.56	$358.93	$359.40	$71.88	2,640,185
2021-12-30	$367.23	$370.29	$358.80	$359.78	$71.96	3,755,220
2021-12-29	$366.25	$371.77	$362.71	$366.74	$73.35	2,975,615
2021-12-28	$370.00	$370.00	$361.52	$366.00	$73.20	3,828,455
2021-12-27	$353.89	$367.79	$353.76	$367.67	$73.53	5,095,140
2021-12-23	$348.00	$354.84	$346.08	$349.02	$69.80	3,536,520
2021-12-22	$340.00	$348.79	$335.00	$348.16	$69.63	4,233,280
2021-12-21	$334.78	$339.78	$323.20	$339.25	$67.85	5,662,320
2021-12-20	$323.65	$334.36	$320.73	$330.53	$66.11	7,361,295
2021-12-17	$316.37	$337.19	$315.12	$333.83	$66.77	48,734,620
2021-12-16	$335.48	$337.70	$319.98	$322.92	$64.58	7,287,760
2021-12-15	$316.00	$337.61	$315.92	$336.78	$67.36	8,266,240
2021-12-14	$322.88	$323.15	$306.08	$315.80	$63.16	8,492,130
2021-12-13	$334.56	$339.38	$328.75	$331.60	$66.32	7,120,165
2021-12-10	$320.10	$334.28	$320.10	$332.63	$66.53	6,901,800
2021-12-09	$322.88	$324.46	$314.84	$316.42	$63.28	4,041,505
2021-12-08	$317.23	$323.88	$311.43	$322.44	$64.49	5,147,325
2021-12-07	$303.19	$317.70	$302.99	$317.24	$63.45	6,454,415
2021-12-06	$297.79	$300.52	$289.24	$292.04	$58.41	11,292,955
2021-12-03	$310.88	$313.25	$296.67	$302.82	$60.56	10,448,940
2021-12-02	$305.26	$314.66	$301.10	$313.11	$62.62	8,490,855
2021-12-01	$337.60	$338.05	$304.51	$305.26	$61.05	11,509,835
2021-11-30	$344.64	$347.77	$330.33	$332.11	$66.42	8,660,595
2021-11-29	$333.00	$345.50	$331.83	$343.30	$68.66	5,236,090
2021-11-26	$330.45	$341.04	$325.21	$327.39	$65.48	3,235,750
2021-11-24	$326.85	$333.38	$319.97	$333.24	$66.65	2,946,270
2021-11-23	$326.57	$333.15	$318.27	$327.48	$65.50	5,327,770
2021-11-22	$343.70	$344.54	$325.31	$330.80	$66.16	5,160,035
2021-11-19	$346.86	$350.64	$341.92	$342.51	$68.50	3,608,645
2021-11-18	$341.00	$346.40	$338.07	$343.51	$68.70	3,465,310
2021-11-17	$341.23	$344.14	$334.79	$341.35	$68.27	3,756,890
2021-11-16	$332.11	$342.48	$332.11	$341.01	$68.20	3,390,850
2021-11-15	$344.75	$344.75	$331.79	$335.13	$67.03	3,756,875
2021-11-12	$339.34	$343.74	$339.25	$342.17	$68.43	2,879,485
2021-11-11	$338.89	$339.91	$334.54	$336.88	$67.38	3,304,495
2021-11-10	$345.67	$346.00	$329.40	$333.16	$66.63	5,811,680
2021-11-09	$351.97	$354.14	$343.31	$349.06	$69.81	5,005,975
2021-11-08	$345.00	$355.35	$341.36	$351.19	$70.24	6,588,915
2021-11-05	$349.23	$349.23	$327.51	$341.19	$68.24	8,395,400
2021-11-04	$328.66	$338.53	$328.59	$338.40	$67.68	5,747,690
2021-11-03	$330.06	$332.36	$322.22	$329.92	$65.98	3,431,700
2021-11-02	$324.98	$331.98	$324.71	$328.43	$65.69	3,798,325
2021-11-01	$336.34	$337.99	$319.06	$324.11	$64.82	5,863,525
2021-10-29	$325.26	$337.94	$325.05	$336.34	$67.27	4,276,625
2021-10-28	$320.68	$327.64	$320.68	$327.38	$65.48	2,842,835
2021-10-27	$324.20	$328.52	$320.22	$320.61	$64.12	3,491,515
2021-10-26	$333.96	$334.10	$320.00	$322.63	$64.53	7,187,930
2021-10-25	$337.60	$345.25	$331.02	$331.91	$66.38	4,970,995
2021-10-22	$334.86	$338.82	$331.30	$335.29	$67.06	2,282,485
2021-10-21	$333.84	$334.46	$327.70	$334.34	$66.87	3,109,355
2021-10-20	$334.21	$336.61	$328.62	$333.45	$66.69	3,534,720
2021-10-19	$328.85	$333.09	$326.50	$332.12	$66.42	4,548,085
2021-10-18	$315.46	$326.89	$315.46	$326.74	$65.35	4,646,580
2021-10-15	$314.96	$316.58	$311.73	$315.29	$63.06	3,697,580
2021-10-14	$314.89	$318.88	$311.10	$313.81	$62.76	4,454,475
2021-10-13	$308.89	$314.00	$308.01	$310.10	$62.02	3,798,425
2021-10-12	$310.86	$310.86	$305.73	$306.58	$61.32	2,510,300
2021-10-11	$305.16	$309.11	$302.85	$306.80	$61.36	2,524,135
2021-10-08	$310.18	$312.24	$305.35	$307.17	$61.43	2,363,070
2021-10-07	$304.63	$313.24	$304.02	$309.62	$61.92	3,705,095
2021-10-06	$294.42	$304.71	$292.89	$301.80	$60.36	4,171,260
2021-10-05	$293.62	$301.00	$291.62	$298.52	$59.70	5,240,940
2021-10-04	$292.54	$294.33	$284.77	$288.87	$57.77	5,075,375
2021-10-01	$291.17	$299.50	$289.05	$298.00	$59.60	4,479,345
2021-09-30	$288.39	$295.12	$288.39	$292.04	$58.41	4,333,310
2021-09-29	$291.25	$294.03	$288.08	$288.83	$57.77	5,604,580
2021-09-28	$297.87	$300.95	$287.07	$287.88	$57.58	7,433,405
2021-09-27	$308.46	$309.88	$299.19	$300.57	$60.11	4,127,755
2021-09-24	$308.20	$312.83	$307.12	$311.90	$62.38	3,283,245
2021-09-23	$304.46	$311.45	$302.37	$310.54	$62.11	4,887,405
2021-09-22	$301.00	$303.19	$297.35	$301.62	$60.32	3,516,045
2021-09-21	$302.00	$303.29	$295.12	$299.60	$59.92	3,566,415
2021-09-20	$292.01	$297.75	$284.14	$297.07	$59.41	5,185,850
2021-09-17	$302.53	$304.41	$296.81	$299.49	$59.90	7,779,700
2021-09-16	$300.89	$304.38	$298.57	$304.06	$60.81	3,354,505
2021-09-15	$302.23	$303.99	$299.19	$301.53	$60.31	5,027,395
2021-09-14	$298.00	$305.68	$296.32	$300.58	$60.12	6,212,855
2021-09-13	$310.56	$311.44	$294.27	$296.92	$59.38	8,886,900
2021-09-10	$313.23	$314.82	$308.58	$310.49	$62.10	3,319,520
2021-09-09	$309.20	$313.24	$309.10	$310.74	$62.15	4,065,620
2021-09-08	$313.05	$315.74	$308.05	$309.20	$61.84	5,400,960
2021-09-07	$321.00	$322.00	$312.40	$314.08	$62.82	4,064,680
2021-09-03	$313.83	$321.43	$313.83	$320.19	$64.04	3,536,400
2021-09-02	$311.32	$316.80	$310.46	$313.90	$62.78	4,074,545
2021-09-01	$317.54	$317.94	$304.43	$308.47	$61.69	8,388,025
2021-08-31	$320.00	$320.58	$313.22	$315.14	$63.03	5,856,735
2021-08-30	$319.12	$321.90	$318.00	$319.39	$63.88	3,393,235
2021-08-27	$310.48	$317.44	$308.87	$316.06	$63.21	4,457,520
2021-08-26	$305.30	$311.57	$305.27	$310.13	$62.03	3,659,135
2021-08-25	$300.50	$307.84	$300.18	$306.03	$61.21	4,008,815
2021-08-24	$308.00	$308.01	$299.12	$299.84	$59.97	5,207,465
2021-08-23	$301.89	$308.45	$301.67	$307.52	$61.50	4,705,080
2021-08-20	$297.70	$299.59	$295.33	$297.94	$59.59	3,658,720
2021-08-19	$287.79	$298.58	$286.26	$295.78	$59.16	4,093,880
2021-08-18	$298.19	$298.90	$292.58	$292.72	$58.54	4,401,790
2021-08-17	$300.14	$302.27	$295.19	$298.63	$59.73	4,477,520
2021-08-16	$309.00	$309.00	$298.67	$302.44	$60.49	3,790,220
2021-08-13	$303.50	$309.53	$302.21	$309.33	$61.87	2,991,180
2021-08-12	$299.34	$309.79	$298.28	$305.66	$61.13	5,782,950
2021-08-11	$301.43	$302.98	$293.71	$298.67	$59.73	4,897,795
2021-08-10	$301.53	$304.36	$298.12	$300.40	$60.08	3,611,200
2021-08-09	$305.15	$305.50	$299.19	$301.11	$60.22	3,625,210
2021-08-06	$298.55	$303.77	$296.00	$303.68	$60.74	3,981,475
2021-08-05	$305.00	$306.51	$298.27	$300.02	$60.00	6,620,905
2021-08-04	$297.35	$305.60	$293.45	$304.02	$60.80	6,016,515
2021-08-03	$285.47	$298.00	$285.00	$297.76	$59.55	7,556,695
2021-08-02	$274.27	$288.54	$270.14	$284.62	$56.92	10,211,940
2021-07-30	$270.99	$273.78	$250.00	$272.24	$54.45	9,331,455
2021-07-29	$272.28	$276.70	$272.17	$274.21	$54.84	4,786,705
2021-07-28	$272.00	$273.82	$269.08	$271.69	$54.34	4,005,570
2021-07-27	$272.40	$273.42	$266.68	$271.14	$54.23	3,686,860
2021-07-26	$276.60	$277.00	$272.14	$272.34	$54.47	3,357,330
2021-07-23	$270.94	$276.09	$268.62	$275.71	$55.14	4,112,605
2021-07-22	$266.27	$271.44	$265.69	$270.75	$54.15	4,042,845
2021-07-21	$264.21	$266.02	$262.05	$264.65	$52.93	4,078,265
2021-07-20	$259.49	$265.15	$258.00	$263.84	$52.77	3,952,260
2021-07-19	$255.10	$258.35	$252.37	$256.63	$51.33	4,540,275
2021-07-16	$258.60	$262.77	$258.21	$258.44	$51.69	4,327,020
2021-07-15	$257.77	$261.90	$254.31	$256.30	$51.26	6,286,245
2021-07-14	$257.90	$258.67	$253.63	$255.84	$51.17	3,674,710
2021-07-13	$255.90	$258.45	$254.00	$257.04	$51.41	2,545,995
2021-07-12	$258.08	$259.47	$254.77	$255.79	$51.16	4,102,825
2021-07-09	$254.61	$257.43	$252.53	$256.81	$51.36	4,791,565
2021-07-08	$249.82	$254.48	$245.62	$252.93	$50.59	4,513,100
2021-07-07	$252.75	$253.79	$246.74	$253.33	$50.67	5,402,730
2021-07-06	$250.75	$251.85	$245.68	$251.15	$50.23	5,034,505
2021-07-02	$243.47	$248.73	$243.46	$248.04	$49.61	3,667,105
2021-07-01	$237.86	$242.66	$236.36	$242.34	$48.47	5,718,165
2021-06-30	$242.82	$242.82	$237.83	$238.19	$47.64	5,466,795
2021-06-29	$243.55	$244.97	$239.65	$243.24	$48.65	4,774,270
2021-06-28	$243.17	$247.33	$242.76	$247.04	$49.41	3,795,835
2021-06-25	$240.50	$242.36	$236.44	$242.03	$48.41	5,297,130
2021-06-24	$242.45	$243.94	$239.93	$239.99	$48.00	3,434,445
2021-06-23	$242.32	$242.92	$238.36	$240.06	$48.01	3,905,335
2021-06-22	$238.00	$242.06	$237.98	$241.90	$48.38	4,143,350
2021-06-21	$235.76	$239.97	$233.68	$237.92	$47.58	4,077,460
2021-06-18	$237.00	$238.98	$233.45	$233.66	$46.73	9,358,535
2021-06-17	$229.58	$237.67	$229.10	$236.98	$47.40	5,871,710
2021-06-16	$230.28	$232.58	$227.11	$230.27	$46.05	3,438,645
2021-06-15	$231.05	$231.71	$229.00	$230.06	$46.01	3,165,695
2021-06-14	$229.09	$231.50	$228.01	$231.46	$46.29	3,284,330
2021-06-11	$228.01	$229.39	$227.22	$228.94	$45.79	3,273,225
2021-06-10	$225.34	$229.52	$224.40	$228.95	$45.79	3,870,610
2021-06-09	$227.93	$228.49	$224.03	$225.52	$45.10	2,932,890
2021-06-08	$223.80	$227.78	$223.73	$227.36	$45.47	4,280,215
2021-06-07	$222.16	$223.81	$220.06	$223.54	$44.71	2,838,450
2021-06-04	$217.40	$222.35	$217.40	$221.76	$44.35	3,142,365
2021-06-03	$215.00	$217.35	$211.67	$215.38	$43.08	2,832,110
2021-06-02	$214.89	$216.65	$213.88	$216.37	$43.27	3,329,025
2021-06-01	$220.12	$220.38	$213.63	$214.99	$43.00	3,630,780
2021-05-28	$216.54	$221.00	$216.16	$218.54	$43.71	4,150,160
2021-05-27	$215.67	$218.28	$213.11	$216.34	$43.27	7,907,945
2021-05-26	$215.79	$218.68	$214.13	$215.71	$43.14	4,490,560
2021-05-25	$214.17	$216.41	$213.70	$214.57	$42.91	3,583,590
2021-05-24	$211.53	$214.81	$211.53	$213.07	$42.61	4,246,910
2021-05-21	$213.21	$215.17	$210.12	$210.83	$42.17	4,089,650
2021-05-20	$208.29	$213.19	$208.29	$212.32	$42.46	4,342,390
2021-05-19	$201.04	$207.80	$200.27	$207.60	$41.52	4,393,050
2021-05-18	$204.24	$207.98	$203.92	$204.25	$40.85	4,657,850
2021-05-17	$203.68	$206.50	$201.51	$204.34	$40.87	4,222,780
2021-05-14	$199.70	$206.39	$199.01	$205.86	$41.17	6,061,270
2021-05-13	$200.00	$201.26	$198.17	$198.39	$39.68	7,267,375
2021-05-12	$203.46	$204.04	$195.96	$197.03	$39.41	5,706,690
2021-05-11	$199.95	$207.06	$198.91	$206.51	$41.30	4,089,175
2021-05-10	$211.00	$211.28	$204.24	$204.29	$40.86	4,218,365
2021-05-07	$209.00	$212.67	$208.29	$211.77	$42.35	4,040,435
2021-05-06	$208.63	$209.10	$203.23	$206.51	$41.30	5,826,265
2021-05-05	$207.64	$211.75	$207.27	$209.38	$41.88	6,135,770
2021-05-04	$203.14	$207.74	$202.37	$206.78	$41.36	8,022,715
2021-05-03	$205.31	$205.82	$199.28	$203.18	$40.64	6,163,485
2021-04-30	$198.16	$205.44	$194.51	$204.23	$40.85	13,722,245
2021-04-29	$199.38	$199.48	$192.78	$195.47	$39.09	5,871,655
2021-04-28	$203.52	$203.65	$197.80	$198.01	$39.60	4,651,770
2021-04-27	$202.83	$203.88	$199.80	$201.25	$40.25	5,493,900
2021-04-26	$204.74	$205.08	$202.26	$203.90	$40.78	6,688,340
2021-04-23	$202.50	$203.35	$199.69	$201.76	$40.35	3,746,330
2021-04-22	$199.44	$203.63	$199.07	$201.16	$40.23	5,648,010
2021-04-21	$202.76	$204.11	$200.76	$201.92	$40.38	3,696,190
2021-04-20	$206.50	$206.71	$201.16	$202.80	$40.56	2,949,135
2021-04-19	$205.14	$207.59	$202.79	$206.14	$41.23	3,887,925
2021-04-16	$207.20	$209.39	$204.92	$206.01	$41.20	6,665,565
2021-04-15	$202.03	$206.15	$201.48	$205.54	$41.11	5,681,815
2021-04-14	$199.64	$203.82	$198.73	$199.32	$39.86	4,196,395
2021-04-13	$199.08	$200.54	$197.20	$200.04	$40.01	4,163,270
2021-04-12	$197.05	$198.33	$195.42	$197.09	$39.42	4,068,320
2021-04-09	$196.45	$197.70	$194.51	$197.62	$39.52	2,917,290
2021-04-08	$194.85	$197.89	$193.88	$196.58	$39.32	3,825,645
2021-04-07	$193.73	$194.98	$192.23	$192.83	$38.57	5,352,490
2021-04-06	$189.51	$195.51	$187.51	$194.68	$38.94	6,241,660
2021-04-05	$186.27	$191.80	$186.19	$191.27	$38.25	4,967,525
2021-04-01	$186.77	$190.22	$185.47	$186.39	$37.28	4,659,405
2021-03-31	$183.40	$186.64	$182.37	$184.42	$36.88	5,022,835
2021-03-30	$181.75	$183.86	$179.50	$181.33	$36.27	5,472,520
2021-03-29	$181.61	$187.06	$181.19	$183.67	$36.73	8,118,135
2021-03-26	$171.53	$183.12	$170.38	$182.77	$36.55	9,232,645
2021-03-25	$169.04	$171.80	$167.08	$171.23	$34.25	5,007,585
2021-03-24	$176.05	$177.47	$170.48	$171.30	$34.26	4,384,275
2021-03-23	$178.28	$179.14	$174.34	$176.07	$35.21	5,284,405
2021-03-22	$176.84	$179.58	$174.75	$179.12	$35.82	6,916,050
2021-03-19	$173.16	$176.31	$170.97	$174.49	$34.90	9,313,885
2021-03-18	$180.20	$180.20	$173.05	$173.06	$34.61	8,142,440
2021-03-17	$186.42	$189.70	$181.19	$182.66	$36.53	8,151,910
2021-03-16	$193.10	$193.84	$187.09	$189.52	$37.90	9,699,565
2021-03-15	$188.88	$192.25	$187.91	$192.03	$38.41	5,467,860
2021-03-12	$184.33	$188.92	$183.32	$188.35	$37.67	5,900,095
2021-03-11	$183.60	$187.61	$182.21	$187.53	$37.51	8,290,205
2021-03-10	$179.54	$181.25	$176.39	$180.46	$36.09	10,147,725
2021-03-09	$170.71	$176.22	$170.23	$175.77	$35.15	7,247,415
2021-03-08	$167.97	$170.80	$166.08	$166.21	$33.24	5,963,040
2021-03-05	$165.70	$168.22	$161.13	$167.57	$33.51	7,239,690
2021-03-04	$167.83	$168.73	$161.64	$163.93	$32.79	16,045,790
2021-03-03	$173.52	$173.59	$168.27	$169.88	$33.98	10,944,320
2021-03-02	$174.04	$174.79	$171.00	$173.35	$34.67	7,032,685
2021-03-01	$171.51	$173.71	$170.19	$173.26	$34.65	4,592,920
2021-02-26	$168.19	$170.58	$165.21	$168.85	$33.77	7,945,335
2021-02-25	$168.82	$170.58	$165.87	$168.00	$33.60	10,859,970
2021-02-24	$168.47	$170.19	$166.19	$169.85	$33.97	6,324,950
2021-02-23	$165.15	$169.27	$163.13	$168.77	$33.75	11,826,410
2021-02-22	$168.68	$170.61	$167.74	$170.35	$34.07	8,877,465
2021-02-19	$169.63	$172.41	$168.47	$171.93	$34.39	6,757,970
2021-02-18	$164.11	$168.15	$163.27	$167.69	$33.54	5,300,855
2021-02-17	$164.18	$166.49	$161.54	$166.23	$33.25	5,190,555
2021-02-16	$165.41	$166.00	$163.46	$164.89	$32.98	4,912,090
2021-02-12	$162.01	$164.87	$161.30	$164.73	$32.95	3,905,330
2021-02-11	$162.56	$163.17	$159.87	$163.01	$32.60	3,861,650
2021-02-10	$160.00	$163.48	$160.00	$161.32	$32.26	5,681,230
2021-02-09	$159.54	$160.50	$157.63	$159.96	$31.99	5,430,335
2021-02-08	$157.21	$160.93	$156.50	$159.43	$31.89	6,623,955
2021-02-05	$157.42	$158.33	$152.00	$155.48	$31.10	9,607,980
2021-02-04	$151.37	$157.07	$151.33	$156.99	$31.40	9,949,345
2021-02-03	$154.11	$154.55	$149.40	$150.92	$30.18	5,534,820
2021-02-02	$149.46	$154.04	$149.36	$153.81	$30.76	4,563,460
2021-02-01	$146.38	$148.71	$145.53	$148.39	$29.68	3,456,995
2021-01-29	$147.13	$148.48	$144.21	$144.75	$28.95	6,456,505
2021-01-28	$147.01	$149.84	$146.45	$148.53	$29.71	2,935,850
2021-01-27	$148.00	$149.47	$143.63	$145.82	$29.16	5,509,560
2021-01-26	$152.19	$153.65	$149.52	$149.65	$29.93	3,397,110
2021-01-25	$152.53	$154.51	$148.68	$151.82	$30.36	3,263,315
2021-01-22	$152.99	$152.99	$150.56	$151.23	$30.25	4,033,210
2021-01-21	$151.36	$151.61	$149.07	$149.76	$29.95	2,597,285
2021-01-20	$150.00	$152.13	$149.14	$150.29	$30.06	3,345,835
2021-01-19	$147.46	$149.30	$146.46	$148.21	$29.64	4,119,470
2021-01-15	$147.50	$149.14	$145.83	$146.53	$29.31	4,313,970
2021-01-14	$149.12	$150.97	$146.08	$147.53	$29.51	4,193,425
2021-01-13	$153.65	$153.69	$147.04	$147.90	$29.58	6,425,555
2021-01-12	$150.66	$155.31	$149.34	$152.91	$30.58	8,452,395
2021-01-11	$146.92	$150.54	$144.36	$148.17	$29.63	6,874,325
2021-01-08	$144.51	$148.49	$144.09	$148.14	$29.63	6,302,270
2021-01-07	$139.13	$143.62	$139.11	$143.25	$28.65	6,856,020
2021-01-06	$137.33	$140.61	$137.31	$138.11	$27.62	6,531,275
2021-01-05	$141.56	$142.68	$139.83	$141.74	$28.35	6,130,895
2021-01-04	$149.57	$149.66	$142.86	$145.56	$29.11	5,390,960
2020-12-31	$148.64	$149.00	$147.25	$148.53	$29.71	2,425,560
2020-12-30	$148.72	$149.75	$147.66	$148.02	$29.60	3,064,510
2020-12-29	$150.00	$150.84	$146.49	$147.53	$29.51	3,431,540
2020-12-28	$150.66	$151.49	$148.41	$149.29	$29.86	3,538,905
2020-12-24	$149.97	$151.50	$148.54	$149.79	$29.96	2,127,845
2020-12-23	$152.56	$153.15	$149.97	$150.24	$30.05	5,029,245
2020-12-22	$145.75	$153.33	$145.41	$152.15	$30.43	7,537,175
2020-12-21	$143.39	$147.36	$141.18	$145.96	$29.19	6,782,070
2020-12-18	$136.57	$146.45	$136.42	$145.85	$29.17	15,226,580
2020-12-17	$134.29	$136.48	$133.96	$136.42	$27.28	5,363,580
2020-12-16	$132.01	$134.89	$131.25	$133.33	$26.67	4,482,755
2020-12-15	$131.89	$131.99	$129.42	$131.82	$26.36	5,199,280
2020-12-14	$128.18	$132.21	$127.83	$130.69	$26.14	5,782,495
2020-12-11	$127.30	$128.53	$126.12	$128.36	$25.67	5,363,635
2020-12-10	$124.88	$128.01	$124.16	$127.56	$25.51	5,188,555
2020-12-09	$130.03	$130.82	$124.48	$125.34	$25.07	6,566,150
2020-12-08	$126.83	$131.85	$126.83	$131.66	$26.33	5,279,175
2020-12-07	$128.61	$129.38	$127.60	$128.08	$25.62	3,370,765
2020-12-04	$126.85	$128.56	$125.94	$127.80	$25.56	3,082,585
2020-12-03	$123.64	$127.51	$123.00	$126.09	$25.22	6,235,705
2020-12-02	$122.15	$123.24	$120.68	$122.88	$24.58	3,399,875
2020-12-01	$124.31	$124.31	$120.37	$122.64	$24.53	4,528,805
2020-11-30	$123.65	$124.10	$120.14	$123.23	$24.65	8,603,140
2020-11-27	$121.07	$124.11	$120.74	$123.79	$24.76	3,674,845
2020-11-25	$119.36	$121.44	$119.00	$119.86	$23.97	4,804,885
2020-11-24	$117.81	$118.90	$115.71	$118.59	$23.72	7,130,525
2020-11-23	$118.50	$119.00	$115.90	$117.08	$23.42	4,932,870
2020-11-20	$116.47	$119.56	$116.07	$118.12	$23.62	5,416,295
2020-11-19	$116.23	$117.86	$115.17	$117.03	$23.41	4,193,125
2020-11-18	$120.12	$120.52	$116.56	$116.68	$23.34	5,245,595
2020-11-17	$117.40	$119.66	$116.86	$118.42	$23.68	4,634,970
2020-11-16	$115.80	$117.32	$115.32	$116.72	$23.34	4,475,745
2020-11-13	$115.04	$116.15	$113.95	$115.92	$23.18	4,454,695
2020-11-12	$115.49	$116.67	$112.35	$113.60	$22.72	4,704,205
2020-11-11	$113.38	$115.30	$112.37	$114.59	$22.92	4,570,125
2020-11-10	$115.95	$116.36	$109.93	$111.30	$22.26	8,156,475
2020-11-09	$117.86	$122.96	$116.59	$117.11	$23.42	8,039,265
2020-11-06	$119.53	$119.53	$116.88	$117.21	$23.44	5,631,160
2020-11-05	$118.00	$119.89	$117.80	$119.51	$23.90	5,230,100
2020-11-04	$114.70	$117.87	$113.49	$116.24	$23.25	6,221,180
2020-11-03	$110.44	$113.86	$109.27	$112.41	$22.48	6,807,610
2020-11-02	$110.98	$111.44	$109.88	$110.59	$22.12	7,638,335
2020-10-30	$118.08	$118.08	$106.75	$110.37	$22.07	21,502,650
2020-10-29	$119.77	$120.94	$118.00	$118.00	$23.60	7,171,320
2020-10-28	$123.04	$123.16	$118.83	$118.95	$23.79	7,046,375
2020-10-27	$124.78	$125.60	$123.49	$124.23	$24.85	6,607,110
2020-10-26	$129.16	$130.72	$122.18	$123.18	$24.64	7,145,370
2020-10-23	$128.01	$130.41	$127.62	$130.38	$26.08	4,755,755
2020-10-22	$130.33	$130.65	$126.77	$128.16	$25.63	3,509,805
2020-10-21	$132.31	$132.60	$129.45	$129.98	$26.00	6,566,680
2020-10-20	$132.99	$134.94	$132.00	$132.52	$26.50	7,949,010
2020-10-19	$130.83	$133.51	$128.58	$128.82	$25.76	3,249,220
2020-10-16	$132.18	$132.88	$131.39	$131.54	$26.31	5,020,085
2020-10-15	$128.34	$132.53	$127.70	$131.75	$26.35	6,687,995
2020-10-14	$131.32	$132.81	$129.08	$130.14	$26.03	6,425,860
2020-10-13	$128.97	$131.62	$128.22	$130.61	$26.12	6,506,735
2020-10-12	$127.70	$130.57	$127.05	$128.88	$25.78	6,929,800
2020-10-09	$123.62	$126.98	$123.35	$126.18	$25.24	6,475,085
2020-10-08	$121.69	$122.93	$120.83	$121.64	$24.33	3,860,665
2020-10-07	$118.94	$120.99	$118.36	$120.69	$24.14	5,077,915
2020-10-06	$119.73	$121.31	$117.92	$118.30	$23.66	5,069,310
2020-10-05	$118.87	$119.64	$116.39	$119.09	$23.82	8,841,920
2020-10-02	$118.14	$121.77	$116.30	$116.38	$23.28	5,882,640
2020-10-01	$118.64	$120.93	$118.28	$120.25	$24.05	6,308,045
2020-09-30	$117.07	$118.65	$116.17	$117.81	$23.56	6,924,265
2020-09-29	$117.59	$118.82	$116.65	$117.10	$23.42	5,185,730
2020-09-28	$118.27	$118.50	$116.41	$117.31	$23.46	4,631,250
2020-09-25	$115.97	$117.45	$114.66	$116.81	$23.36	4,492,395
2020-09-24	$114.80	$116.81	$113.50	$115.50	$23.10	5,732,000
2020-09-23	$119.46	$119.80	$114.70	$115.27	$23.05	5,408,165
2020-09-22	$118.48	$118.85	$115.00	$118.68	$23.74	5,910,095
2020-09-21	$116.23	$118.31	$115.08	$117.84	$23.57	6,095,410
2020-09-18	$116.17	$117.72	$114.31	$117.28	$23.46	7,591,240
2020-09-17	$113.82	$115.86	$112.61	$115.35	$23.07	7,408,405
2020-09-16	$119.42	$120.81	$116.76	$116.93	$23.39	5,443,490
2020-09-15	$120.32	$120.32	$116.92	$118.20	$23.64	3,727,860
2020-09-14	$116.22	$118.62	$116.13	$118.01	$23.60	4,081,035
2020-09-11	$118.05	$119.07	$113.52	$115.17	$23.03	4,985,515
2020-09-10	$117.76	$120.59	$116.30	$116.76	$23.35	6,827,710
2020-09-09	$118.22	$118.22	$114.77	$117.11	$23.42	4,935,860
2020-09-08	$114.00	$118.14	$113.89	$115.42	$23.08	7,903,305
2020-09-04	$119.99	$121.68	$112.68	$117.64	$23.53	11,186,955
2020-09-03	$130.22	$130.48	$119.04	$120.70	$24.14	12,294,795
2020-09-02	$131.77	$133.30	$129.99	$132.60	$26.52	6,369,010
2020-09-01	$132.74	$134.40	$129.85	$130.52	$26.10	6,118,305
2020-08-31	$131.00	$132.30	$129.17	$132.01	$26.40	9,814,805
2020-08-28	$133.18	$134.24	$130.06	$130.74	$26.15	6,361,060
2020-08-27	$136.71	$136.71	$130.41	$132.07	$26.41	8,440,990
2020-08-26	$134.00	$138.67	$133.82	$137.22	$27.44	6,663,825
2020-08-25	$131.94	$133.41	$131.14	$133.28	$26.66	4,493,685
2020-08-24	$133.32	$134.53	$129.16	$133.06	$26.61	5,535,110
2020-08-21	$133.83	$134.31	$130.92	$131.71	$26.34	4,004,205
2020-08-20	$130.43	$133.94	$128.75	$133.59	$26.72	4,611,290
2020-08-19	$129.25	$130.76	$127.60	$129.51	$25.90	6,680,295
2020-08-18	$130.10	$131.37	$128.21	$129.92	$25.98	4,343,695
2020-08-17	$128.50	$130.46	$128.50	$129.16	$25.83	4,245,675
2020-08-14	$127.50	$128.40	$125.70	$127.60	$25.52	4,271,700
2020-08-13	$126.43	$128.62	$126.30	$127.44	$25.49	5,002,470
2020-08-12	$127.31	$128.25	$125.78	$126.70	$25.34	5,773,645
2020-08-11	$126.00	$128.17	$123.06	$126.59	$25.32	10,844,545
2020-08-10	$131.17	$132.82	$125.71	$126.88	$25.38	8,155,665
2020-08-07	$130.93	$131.68	$125.58	$131.00	$26.20	20,982,760
2020-08-06	$140.00	$140.79	$137.24	$139.51	$27.90	8,254,740
2020-08-05	$140.12	$140.80	$137.65	$140.12	$28.02	6,711,205
2020-08-04	$137.32	$138.86	$136.20	$138.83	$27.77	5,139,505
2020-08-03	$140.00	$141.39	$136.52	$138.22	$27.64	7,660,750
2020-07-31	$138.40	$138.52	$135.41	$138.30	$27.66	4,282,390
2020-07-30	$135.06	$138.23	$133.33	$136.75	$27.35	4,561,375
2020-07-29	$134.86	$137.86	$134.18	$136.84	$27.37	3,543,570
2020-07-28	$136.12	$136.92	$133.27	$133.42	$26.68	4,694,060
2020-07-27	$134.59	$136.98	$133.65	$136.65	$27.33	3,482,475
2020-07-24	$133.08	$134.33	$130.35	$133.04	$26.61	4,575,085
2020-07-23	$134.39	$138.39	$133.75	$135.16	$27.03	7,571,525
2020-07-22	$135.88	$137.39	$133.68	$134.29	$26.86	8,564,680
2020-07-21	$136.00	$136.20	$131.55	$133.66	$26.73	6,024,795
2020-07-20	$129.31	$135.13	$128.87	$134.79	$26.96	6,479,815
2020-07-17	$127.62	$129.65	$125.42	$129.12	$25.82	6,878,415
2020-07-16	$127.69	$128.50	$124.82	$127.35	$25.47	8,190,550
2020-07-15	$131.40	$131.55	$124.24	$129.32	$25.86	14,144,320
2020-07-14	$132.81	$136.38	$128.63	$134.48	$26.90	13,998,040
2020-07-13	$145.89	$146.62	$130.44	$131.12	$26.22	16,894,715
2020-07-10	$150.97	$150.97	$145.41	$145.80	$29.16	6,972,505
2020-07-09	$148.69	$151.95	$145.42	$149.60	$29.92	13,475,265
2020-07-08	$139.19	$146.76	$138.50	$146.35	$29.27	12,585,060
2020-07-07	$136.99	$140.76	$136.07	$137.96	$27.59	7,366,625
2020-07-06	$139.67	$142.66	$138.66	$139.70	$27.94	6,177,965
2020-07-02	$140.32	$140.94	$137.79	$138.44	$27.69	4,898,335
2020-07-01	$137.27	$139.86	$136.21	$139.22	$27.84	6,197,070
2020-06-30	$134.12	$137.66	$133.69	$137.27	$27.45	6,108,490
2020-06-29	$134.01	$134.40	$128.31	$133.47	$26.69	7,454,165
2020-06-26	$136.00	$136.49	$133.11	$134.55	$26.91	6,804,350
2020-06-25	$134.65	$136.81	$133.28	$135.83	$27.17	5,632,475
2020-06-24	$137.72	$140.82	$133.00	$134.33	$26.87	9,690,180
2020-06-23	$144.29	$144.50	$136.68	$137.07	$27.41	10,051,645
2020-06-22	$137.66	$144.24	$136.59	$142.87	$28.57	12,081,935
2020-06-19	$137.21	$138.37	$133.46	$136.71	$27.34	17,583,150
2020-06-18	$135.22	$136.98	$134.54	$135.64	$27.13	5,976,680
2020-06-17	$137.77	$138.84	$134.79	$135.48	$27.10	5,972,010
2020-06-16	$139.31	$140.00	$135.36	$136.73	$27.35	6,300,550
2020-06-15	$128.40	$137.31	$126.88	$135.91	$27.18	10,213,820
2020-06-12	$133.86	$135.77	$128.25	$130.34	$26.07	5,755,675
2020-06-11	$136.39	$137.97	$131.34	$131.73	$26.35	6,203,050
2020-06-10	$137.35	$139.99	$137.35	$137.64	$27.53	5,694,280
2020-06-09	$137.50	$137.70	$135.04	$135.92	$27.18	6,404,770
2020-06-08	$138.08	$139.23	$135.36	$137.51	$27.50	7,444,540
2020-06-05	$137.96	$141.64	$135.49	$140.48	$28.10	7,622,080
2020-06-04	$141.91	$143.29	$137.88	$139.58	$27.92	5,440,110
2020-06-03	$145.00	$145.69	$141.66	$142.89	$28.58	5,041,860
2020-06-02	$145.32	$145.84	$139.95	$143.94	$28.79	6,933,980
2020-06-01	$139.81	$146.63	$139.21	$144.75	$28.95	10,328,160
2020-05-29	$135.78	$139.49	$135.29	$139.20	$27.84	8,674,625
2020-05-28	$131.46	$137.48	$129.93	$134.67	$26.93	8,907,445
2020-05-27	$137.25	$138.36	$128.31	$131.15	$26.23	16,801,810
2020-05-26	$144.36	$145.48	$137.10	$137.53	$27.51	10,104,290
2020-05-22	$143.37	$144.51	$141.23	$142.64	$28.53	8,558,345
2020-05-21	$144.83	$146.00	$142.50	$143.38	$28.68	6,082,795
2020-05-20	$147.62	$149.69	$143.49	$145.62	$29.12	10,851,765
2020-05-19	$144.00	$147.57	$144.00	$144.82	$28.96	5,377,490
2020-05-18	$148.85	$148.85	$144.05	$144.67	$28.93	12,556,580
2020-05-15	$136.79	$144.03	$136.01	$143.43	$28.69	7,154,960
2020-05-14	$135.10	$138.44	$134.78	$138.06	$27.61	7,275,300
2020-05-13	$139.31	$139.86	$133.91	$137.16	$27.43	7,622,185
2020-05-12	$141.91	$143.41	$138.39	$138.39	$27.68	9,551,215
2020-05-11	$135.44	$142.36	$134.79	$140.46	$28.09	13,086,385
2020-05-08	$134.23	$137.08	$128.65	$136.84	$27.37	12,845,640
2020-05-07	$120.93	$136.85	$120.43	$135.12	$27.02	26,802,000
2020-05-06	$109.89	$112.20	$109.05	$111.46	$22.29	8,792,130
2020-05-05	$105.70	$110.13	$105.70	$108.56	$21.71	5,819,900
2020-05-04	$104.23	$106.60	$104.03	$105.70	$21.14	4,878,820
2020-05-01	$105.64	$106.91	$103.76	$104.34	$20.87	4,027,865
2020-04-30	$108.00	$109.17	$107.22	$107.74	$21.55	4,839,300
2020-04-29	$107.00	$109.23	$105.12	$108.52	$21.70	5,542,340
2020-04-28	$107.52	$107.87	$104.74	$105.44	$21.09	11,565,440
2020-04-27	$104.80	$106.13	$103.25	$105.64	$21.13	5,660,090
2020-04-24	$101.00	$103.51	$99.84	$103.27	$20.65	6,477,910
2020-04-23	$104.25	$104.71	$99.76	$100.59	$20.12	11,863,045
2020-04-22	$103.80	$105.21	$102.50	$104.31	$20.86	6,397,775
2020-04-21	$110.29	$110.46	$99.61	$101.18	$20.24	17,925,125
2020-04-20	$112.95	$114.98	$111.79	$112.35	$22.47	7,647,780
2020-04-17	$111.51	$113.06	$109.03	$112.96	$22.59	7,935,085
2020-04-16	$111.27	$111.74	$108.20	$110.25	$22.05	7,298,195
2020-04-15	$107.54	$110.76	$106.96	$109.85	$21.97	8,699,275
2020-04-14	$107.40	$109.85	$105.05	$109.35	$21.87	8,519,480
2020-04-13	$102.00	$105.13	$100.03	$104.64	$20.93	10,786,830
2020-04-09	$109.79	$109.79	$100.65	$101.93	$20.39	12,367,565
2020-04-08	$108.12	$110.18	$106.69	$109.18	$21.84	6,060,775
2020-04-07	$110.91	$111.99	$105.40	$106.69	$21.34	19,297,225
2020-04-06	$104.29	$108.61	$102.01	$107.88	$21.58	13,537,360
2020-04-03	$100.81	$102.35	$99.61	$101.44	$20.29	9,874,375
2020-04-02	$100.04	$102.02	$98.79	$100.92	$20.18	17,292,705
2020-04-01	$96.94	$102.41	$96.01	$100.47	$20.09	15,445,385
2020-03-31	$100.11	$104.00	$99.64	$101.17	$20.23	14,822,450
2020-03-30	$99.33	$101.85	$98.00	$100.95	$20.19	10,479,385
2020-03-27	$96.53	$99.89	$94.55	$97.28	$19.46	14,443,485
2020-03-26	$96.97	$101.48	$96.97	$99.44	$19.89	13,566,155
2020-03-25	$99.48	$102.57	$96.53	$96.94	$19.39	15,103,150
2020-03-24	$90.51	$100.80	$90.51	$99.78	$19.96	26,132,435
2020-03-23	$85.56	$90.50	$85.01	$85.90	$17.18	17,893,945
2020-03-20	$87.68	$93.92	$84.62	$84.91	$16.98	20,209,570
2020-03-19	$75.83	$91.23	$75.83	$86.16	$17.23	23,455,250
2020-03-18	$72.83	$82.10	$72.02	$76.52	$15.30	17,276,805
2020-03-17	$77.09	$79.91	$75.06	$78.02	$15.60	18,099,525
2020-03-16	$72.54	$81.74	$70.20	$75.70	$15.14	15,997,695
2020-03-13	$80.51	$84.49	$76.04	$82.64	$16.53	14,018,995
2020-03-12	$82.20	$85.29	$75.81	$75.81	$15.16	14,162,485
2020-03-11	$88.97	$91.97	$86.67	$87.95	$17.59	12,738,855
2020-03-10	$90.46	$93.36	$87.61	$90.72	$18.14	17,237,010
2020-03-09	$93.27	$97.60	$85.30	$87.14	$17.43	19,401,200
2020-03-06	$101.01	$102.86	$97.68	$99.50	$19.90	17,089,600
2020-03-05	$104.66	$107.39	$103.43	$104.00	$20.80	6,514,425
2020-03-04	$105.00	$107.17	$103.79	$107.05	$21.41	7,451,435
2020-03-03	$110.09	$110.48	$102.21	$103.53	$20.71	11,404,755
2020-03-02	$103.62	$110.19	$103.47	$110.10	$22.02	14,453,850
2020-02-28	$98.88	$104.07	$98.09	$102.06	$20.41	17,832,995
2020-02-27	$103.36	$106.53	$101.26	$102.64	$20.53	17,769,755
2020-02-26	$105.54	$108.24	$105.54	$106.26	$21.25	8,879,170
2020-02-25	$109.00	$109.74	$104.19	$105.05	$21.01	13,951,835
2020-02-24	$108.55	$110.61	$105.90	$108.70	$21.74	8,519,195
2020-02-21	$117.76	$117.81	$113.75	$114.48	$22.90	4,483,685
2020-02-20	$119.25	$119.94	$116.08	$118.00	$23.60	5,855,170
2020-02-19	$120.00	$120.87	$119.10	$119.20	$23.84	3,518,025
2020-02-18	$118.87	$121.27	$118.75	$119.45	$23.89	14,138,430
2020-02-14	$119.34	$119.62	$117.95	$119.19	$23.84	4,871,995
2020-02-13	$116.47	$119.24	$116.00	$119.10	$23.82	4,130,205
2020-02-12	$117.50	$118.52	$115.78	$117.40	$23.48	4,297,005
2020-02-11	$119.76	$120.18	$116.40	$117.32	$23.46	5,488,045
2020-02-10	$116.48	$118.98	$115.00	$118.73	$23.75	6,866,875
2020-02-07	$118.01	$119.94	$112.63	$117.11	$23.42	10,635,695
2020-02-06	$119.94	$121.82	$118.78	$121.33	$24.27	9,434,955
2020-02-05	$121.06	$121.48	$118.83	$119.78	$23.96	6,418,660
2020-02-04	$119.56	$120.35	$117.22	$120.08	$24.02	5,242,165
2020-02-03	$115.85	$117.48	$115.51	$116.49	$23.30	4,333,415
2020-01-31	$118.51	$118.72	$114.57	$115.36	$23.07	14,244,295
2020-01-30	$116.41	$118.39	$116.05	$118.33	$23.67	4,013,475
2020-01-29	$118.00	$118.84	$117.09	$117.27	$23.45	4,423,370
2020-01-28	$115.00	$117.72	$114.95	$117.54	$23.51	5,360,660
2020-01-27	$114.88	$115.80	$112.06	$114.43	$22.89	6,219,440
2020-01-24	$119.51	$120.28	$117.36	$117.99	$23.60	5,451,250
2020-01-23	$117.75	$119.55	$117.24	$119.07	$23.81	7,328,875
2020-01-22	$120.00	$120.44	$117.70	$117.79	$23.56	4,995,990
2020-01-21	$117.77	$118.31	$117.00	$117.64	$23.53	4,284,235
2020-01-17	$119.31	$119.50	$116.96	$117.49	$23.50	5,606,035
2020-01-16	$117.40	$119.23	$117.09	$119.09	$23.82	4,331,155
2020-01-15	$116.96	$117.74	$116.61	$117.05	$23.41	4,255,490
2020-01-14	$117.52	$117.67	$116.32	$116.72	$23.34	3,982,350
2020-01-13	$116.20	$116.75	$114.84	$116.69	$23.34	4,201,480
2020-01-10	$114.85	$115.30	$113.86	$114.32	$22.86	3,483,160
2020-01-09	$115.01	$115.78	$113.44	$114.48	$22.90	5,476,275
2020-01-08	$111.95	$114.40	$111.80	$113.67	$22.73	6,953,005
2020-01-07	$112.33	$112.51	$111.07	$111.89	$22.38	3,809,385
2020-01-06	$110.61	$112.36	$109.53	$112.00	$22.40	7,368,905
2020-01-03	$108.42	$111.53	$108.10	$111.21	$22.24	6,643,820
2020-01-02	$107.60	$110.29	$107.38	$109.68	$21.94	5,541,175
2019-12-31	$106.58	$107.65	$106.29	$106.76	$21.35	3,648,520
2019-12-30	$107.45	$107.89	$105.22	$106.95	$21.39	2,974,295
2019-12-27	$108.63	$108.70	$107.08	$107.45	$21.49	3,641,400
2019-12-26	$107.63	$109.45	$107.63	$108.24	$21.65	2,064,920
2019-12-24	$107.89	$108.31	$107.66	$107.78	$21.56	1,553,065
2019-12-23	$107.31	$108.29	$107.10	$107.82	$21.56	5,817,435
2019-12-20	$110.28	$110.28	$106.86	$106.92	$21.38	11,212,125
2019-12-19	$108.00	$109.79	$107.78	$109.53	$21.91	6,581,720
2019-12-18	$106.40	$108.54	$106.15	$108.00	$21.60	7,347,340
2019-12-17	$107.26	$107.47	$105.04	$106.35	$21.27	8,442,385
2019-12-16	$106.50	$107.77	$106.33	$107.24	$21.45	5,789,355
2019-12-13	$104.32	$106.65	$104.01	$105.64	$21.13	5,868,185
2019-12-12	$104.21	$105.02	$103.25	$104.40	$20.88	3,606,015
2019-12-11	$103.79	$104.37	$103.20	$104.14	$20.83	3,457,825
2019-12-10	$104.20	$104.74	$103.36	$103.55	$20.71	4,088,645
2019-12-09	$103.53	$104.56	$103.07	$103.85	$20.77	4,223,380
2019-12-06	$105.47	$105.66	$103.31	$103.59	$20.72	5,175,650
2019-12-05	$103.67	$104.97	$103.05	$104.91	$20.98	6,971,425
2019-12-04	$104.09	$104.50	$103.29	$103.57	$20.71	5,535,425
2019-12-03	$101.95	$104.06	$99.78	$103.80	$20.76	9,003,740
2019-12-02	$105.22	$105.44	$102.34	$103.92	$20.78	5,969,215
2019-11-29	$104.86	$105.50	$104.41	$105.11	$21.02	2,433,115
2019-11-27	$104.95	$105.27	$103.93	$105.23	$21.05	3,254,755
2019-11-26	$104.09	$105.38	$104.02	$104.37	$20.87	8,823,220
2019-11-25	$104.29	$105.32	$103.95	$105.14	$21.03	5,101,620
2019-11-22	$103.36	$104.33	$102.91	$103.81	$20.76	7,502,145
2019-11-21	$102.72	$103.52	$102.36	$103.02	$20.60	6,671,120
2019-11-20	$104.95	$106.00	$102.08	$102.45	$20.49	10,455,860
2019-11-19	$104.43	$105.52	$104.04	$105.07	$21.01	6,827,765
2019-11-18	$101.05	$104.35	$100.65	$103.84	$20.77	9,752,770
2019-11-15	$101.32	$101.64	$99.82	$101.54	$20.31	6,584,900
2019-11-14	$99.33	$100.85	$99.08	$100.12	$20.02	5,587,660
2019-11-13	$99.22	$100.33	$98.77	$99.67	$19.93	5,280,625
2019-11-12	$97.06	$100.08	$96.77	$99.99	$20.00	12,256,335
2019-11-11	$95.52	$98.21	$95.22	$95.95	$19.19	9,938,650
2019-11-08	$94.42	$96.59	$94.11	$96.23	$19.25	9,070,810
2019-11-07	$93.62	$94.95	$92.22	$94.17	$18.83	8,667,875
2019-11-06	$91.64	$93.58	$90.75	$93.11	$18.62	9,775,835
2019-11-05	$91.49	$92.57	$91.02	$91.64	$18.33	10,033,765
2019-11-04	$90.75	$92.74	$90.50	$91.89	$18.38	10,799,335
2019-11-01	$88.66	$91.90	$87.25	$90.13	$18.03	21,634,900
2019-10-31	$82.21	$83.47	$80.93	$81.56	$16.31	15,457,110
2019-10-30	$81.04	$82.68	$80.44	$82.62	$16.52	4,385,500
2019-10-29	$80.24	$81.26	$79.55	$80.75	$16.15	4,465,610
2019-10-28	$80.72	$81.46	$80.04	$80.31	$16.06	4,463,675
2019-10-25	$80.65	$80.65	$79.37	$80.48	$16.10	5,198,185
2019-10-24	$78.87	$81.04	$78.70	$80.96	$16.19	7,107,945
2019-10-23	$76.64	$78.66	$76.20	$78.06	$15.61	5,980,060
2019-10-22	$76.46	$78.20	$76.33	$77.04	$15.41	3,895,225
2019-10-21	$77.00	$77.19	$76.03	$76.28	$15.26	4,282,730
2019-10-18	$78.77	$78.79	$75.80	$76.56	$15.31	6,806,930
2019-10-17	$77.87	$79.09	$77.57	$78.91	$15.78	3,979,835
2019-10-16	$77.16	$78.11	$75.70	$77.77	$15.55	6,352,810
2019-10-15	$79.79	$79.96	$78.63	$78.68	$15.74	4,386,350
2019-10-14	$79.25	$79.71	$78.91	$79.31	$15.86	5,734,195
2019-10-11	$78.25	$80.00	$78.16	$79.16	$15.83	6,035,845
2019-10-10	$77.15	$78.06	$76.57	$77.60	$15.52	4,651,100
2019-10-09	$77.23	$78.49	$76.80	$77.89	$15.58	4,587,520
2019-10-08	$76.98	$77.40	$75.13	$76.33	$15.27	5,064,665
2019-10-07	$77.49	$78.36	$77.00	$77.81	$15.56	6,375,140
2019-10-04	$77.91	$78.19	$76.75	$77.49	$15.50	4,452,585
2019-10-03	$75.58	$77.81	$75.44	$77.37	$15.47	6,322,525
2019-10-02	$76.40	$76.40	$74.55	$75.65	$15.13	5,289,080
2019-10-01	$77.58	$78.09	$76.79	$77.05	$15.41	4,050,220
2019-09-30	$76.22	$77.28	$75.56	$76.76	$15.35	6,318,860
2019-09-27	$79.13	$79.42	$75.86	$76.22	$15.24	5,537,930
2019-09-26	$79.11	$79.65	$78.51	$78.86	$15.77	3,879,530
2019-09-25	$79.01	$79.60	$77.34	$79.29	$15.86	5,058,760
2019-09-24	$79.93	$79.95	$78.16	$79.28	$15.86	6,742,600
2019-09-23	$78.25	$79.98	$78.05	$79.26	$15.85	6,556,325
2019-09-20	$79.25	$80.20	$78.09	$78.23	$15.65	10,921,125
2019-09-19	$79.00	$79.60	$77.89	$78.42	$15.68	5,469,365
2019-09-18	$79.30	$79.37	$77.76	$78.87	$15.77	4,295,265
2019-09-17	$79.90	$80.25	$78.60	$79.45	$15.89	5,880,130
2019-09-16	$77.43	$79.90	$76.84	$79.67	$15.93	4,845,235
2019-09-13	$78.70	$79.20	$77.77	$78.11	$15.62	5,079,210
2019-09-12	$80.07	$80.67	$78.26	$78.37	$15.67	7,292,855
2019-09-11	$79.78	$80.88	$78.83	$79.85	$15.97	5,696,070
2019-09-10	$78.33	$79.55	$77.36	$79.21	$15.84	5,433,765
2019-09-09	$80.59	$81.03	$78.26	$79.01	$15.80	6,824,990
2019-09-06	$80.50	$81.41	$79.84	$80.10	$16.02	4,901,325
2019-09-05	$79.57	$80.61	$78.81	$80.39	$16.08	7,786,515
2019-09-04	$79.24	$79.39	$77.67	$78.22	$15.64	5,617,580
2019-09-03	$78.51	$79.30	$77.33	$78.03	$15.61	6,383,025
2019-08-30	$78.59	$79.74	$78.25	$79.18	$15.84	6,293,870
2019-08-29	$78.93	$79.19	$77.17	$77.97	$15.59	9,106,990
2019-08-28	$80.08	$80.58	$77.11	$77.85	$15.57	10,248,300
2019-08-27	$81.52	$81.83	$80.40	$80.86	$16.17	6,816,445
2019-08-26	$80.83	$81.54	$80.50	$81.13	$16.23	6,649,665
2019-08-23	$81.75	$82.85	$80.05	$80.35	$16.07	8,224,250
2019-08-22	$82.00	$82.35	$80.90	$81.75	$16.35	3,754,605
2019-08-21	$80.67	$82.54	$79.20	$81.97	$16.39	6,675,965
2019-08-20	$80.72	$81.11	$79.46	$79.67	$15.93	5,335,440
2019-08-19	$81.94	$82.14	$81.08	$81.16	$16.23	3,919,410
2019-08-16	$80.84	$81.99	$80.36	$80.66	$16.13	5,364,310
2019-08-15	$80.80	$81.66	$79.79	$80.10	$16.02	7,649,855
2019-08-14	$82.20	$82.50	$79.13	$80.71	$16.14	7,818,155
2019-08-13	$81.54	$84.45	$81.46	$83.91	$16.78	8,298,810
2019-08-12	$83.00	$83.38	$81.42	$82.19	$16.44	6,133,710
2019-08-09	$84.25	$85.30	$83.08	$83.53	$16.71	7,749,675
2019-08-08	$82.10	$84.66	$82.10	$84.37	$16.87	8,509,920
2019-08-07	$80.49	$81.81	$79.05	$81.46	$16.29	9,951,775
2019-08-06	$81.46	$82.49	$80.54	$82.06	$16.41	9,880,905
2019-08-05	$83.37	$83.38	$78.83	$80.86	$16.17	14,763,195
2019-08-02	$88.00	$92.79	$85.89	$86.05	$17.21	28,300,670
2019-08-01	$80.44	$81.41	$78.85	$79.02	$15.80	9,130,990
2019-07-31	$82.43	$82.55	$79.38	$80.31	$16.06	8,790,965
2019-07-30	$82.13	$83.36	$82.10	$82.44	$16.49	5,756,300
2019-07-29	$85.34	$85.34	$81.21	$82.96	$16.59	9,623,280
2019-07-26	$85.82	$86.19	$85.26	$85.36	$17.07	5,169,420
2019-07-25	$86.04	$86.66	$85.09	$85.34	$17.07	5,062,030
2019-07-24	$87.14	$87.24	$86.16	$86.58	$17.32	8,035,680
2019-07-23	$88.29	$88.32	$86.32	$87.61	$17.52	5,120,755
2019-07-22	$87.56	$88.15	$86.87	$87.55	$17.51	4,342,855
2019-07-19	$87.06	$88.65	$86.97	$87.36	$17.47	8,843,690
2019-07-18	$86.02	$86.73	$85.39	$86.45	$17.29	6,332,340
2019-07-17	$84.68	$86.83	$84.46	$86.55	$17.31	6,462,220
2019-07-16	$85.02	$85.64	$83.95	$84.77	$16.95	6,077,400
2019-07-15	$84.94	$85.23	$83.64	$85.02	$17.00	9,098,430
2019-07-12	$84.30	$84.76	$83.03	$84.71	$16.94	8,756,065
2019-07-11	$81.59	$84.20	$81.18	$84.06	$16.81	11,708,780
2019-07-10	$80.98	$81.46	$80.41	$81.05	$16.21	8,551,175
2019-07-09	$78.45	$80.70	$78.01	$80.55	$16.11	8,592,020
2019-07-08	$77.97	$79.48	$77.87	$78.55	$15.71	4,753,700
2019-07-05	$78.39	$78.94	$77.19	$78.89	$15.78	3,175,960
2019-07-03	$78.48	$79.45	$78.04	$78.84	$15.77	5,445,570
2019-07-02	$77.44	$78.45	$77.20	$78.11	$15.62	5,845,100
2019-07-01	$78.11	$78.63	$76.88	$77.19	$15.44	6,320,600
2019-06-28	$77.09	$77.62	$76.01	$76.83	$15.37	10,282,055
2019-06-27	$75.79	$77.11	$74.87	$76.75	$15.35	4,634,640
2019-06-26	$75.18	$76.28	$74.82	$75.25	$15.05	7,058,200
2019-06-25	$76.10	$76.48	$74.67	$74.87	$14.97	7,626,625
2019-06-24	$79.04	$79.19	$75.69	$75.84	$15.17	8,427,520
2019-06-21	$76.93	$77.39	$74.98	$76.13	$15.23	13,655,280
2019-06-20	$77.87	$79.32	$76.40	$76.94	$15.39	7,946,755
2019-06-19	$75.32	$77.13	$74.50	$76.96	$15.39	5,840,990
2019-06-18	$75.74	$75.77	$74.65	$74.95	$14.99	5,840,460
2019-06-17	$75.54	$76.69	$74.44	$74.53	$14.91	5,729,620
2019-06-14	$76.53	$77.13	$75.69	$75.71	$15.14	6,107,275
2019-06-13	$77.25	$77.32	$76.11	$76.61	$15.32	6,167,880
2019-06-12	$75.52	$77.07	$75.22	$76.99	$15.40	7,036,870
2019-06-11	$75.18	$76.16	$74.70	$75.98	$15.20	10,610,775
2019-06-10	$74.41	$75.64	$74.35	$74.68	$14.94	6,744,170
2019-06-07	$73.75	$74.61	$73.49	$73.82	$14.76	5,964,995
2019-06-06	$73.47	$73.91	$72.43	$73.59	$14.72	5,963,635
2019-06-05	$73.48	$73.75	$71.60	$73.15	$14.63	6,780,210
2019-06-04	$70.71	$72.50	$70.39	$72.47	$14.49	8,477,175
2019-06-03	$72.32	$72.85	$68.87	$69.65	$13.93	13,167,425
2019-05-31	$75.00	$75.25	$72.24	$72.48	$14.50	12,719,550
2019-05-30	$75.80	$76.43	$75.11	$76.05	$15.21	7,092,940
2019-05-29	$76.61	$77.38	$75.05	$75.82	$15.16	8,648,495
2019-05-28	$77.87	$79.30	$77.04	$77.24	$15.45	8,801,695
2019-05-24	$78.20	$78.90	$77.26	$77.74	$15.55	7,613,315
2019-05-23	$80.65	$80.72	$76.72	$77.49	$15.50	13,602,955
2019-05-22	$81.97	$82.62	$81.53	$81.96	$16.39	3,689,625
2019-05-21	$82.44	$82.97	$81.95	$82.56	$16.51	4,576,725
2019-05-20	$81.62	$82.06	$80.69	$81.35	$16.27	4,412,780
2019-05-17	$82.36	$84.07	$81.78	$82.62	$16.52	6,369,555
2019-05-16	$81.11	$83.58	$81.11	$83.24	$16.65	6,355,605
2019-05-15	$80.77	$82.25	$80.50	$81.05	$16.21	5,569,660
2019-05-14	$80.02	$81.66	$80.00	$81.20	$16.24	6,942,270
2019-05-13	$80.75	$81.76	$79.42	$79.49	$15.90	9,609,365
2019-05-10	$81.26	$83.22	$80.34	$82.90	$16.58	8,692,500
2019-05-09	$80.25	$82.26	$79.75	$81.81	$16.36	7,244,085
2019-05-08	$81.59	$82.22	$80.89	$81.65	$16.33	7,460,825
2019-05-07	$84.00	$84.15	$80.73	$81.78	$16.36	15,485,025
2019-05-06	$83.65	$85.20	$82.85	$85.01	$17.00	11,780,915
2019-05-03	$86.05	$86.68	$82.80	$85.96	$17.19	21,916,165
2019-05-02	$91.82	$92.62	$90.49	$91.51	$18.30	10,797,045
2019-05-01	$93.64	$93.64	$91.79	$91.89	$18.38	7,589,545
2019-04-30	$93.02	$93.76	$92.60	$93.42	$18.68	6,330,770
2019-04-29	$93.50	$94.19	$92.75	$93.03	$18.61	6,573,595
2019-04-26	$93.00	$93.39	$91.40	$93.02	$18.60	5,957,435
2019-04-25	$92.82	$93.38	$91.35	$92.90	$18.58	7,055,800
2019-04-24	$92.45	$93.21	$92.04	$92.26	$18.45	6,924,765
2019-04-23	$91.80	$92.13	$90.28	$91.99	$18.40	8,966,085
2019-04-22	$90.84	$91.94	$90.61	$91.57	$18.31	6,223,035
2019-04-18	$89.86	$91.12	$88.21	$91.08	$18.22	11,044,260
2019-04-17	$94.37	$94.96	$91.56	$92.37	$18.47	8,887,890
2019-04-16	$95.95	$96.96	$93.44	$94.05	$18.81	10,923,650
2019-04-15	$92.85	$95.59	$92.80	$95.22	$19.04	12,616,020
2019-04-12	$90.30	$92.91	$90.02	$92.71	$18.54	12,526,580
2019-04-11	$90.00	$90.87	$89.02	$89.68	$17.94	10,151,340
2019-04-10	$87.60	$89.97	$87.38	$89.62	$17.92	13,900,720
2019-04-09	$85.47	$87.44	$85.34	$87.31	$17.46	9,002,925
2019-04-08	$84.09	$86.85	$83.31	$86.08	$17.22	8,111,040
2019-04-05	$83.93	$85.05	$83.47	$84.11	$16.82	5,693,025
2019-04-04	$87.81	$87.85	$82.44	$83.50	$16.70	16,136,750
2019-04-03	$86.11	$87.94	$86.08	$87.49	$17.50	8,165,155
2019-04-02	$85.38	$85.90	$84.27	$85.63	$17.13	9,621,470
2019-04-01	$84.59	$85.93	$83.27	$85.22	$17.04	6,107,060
2019-03-29	$82.92	$84.03	$82.26	$83.97	$16.79	6,697,365
2019-03-28	$82.17	$82.96	$81.63	$82.35	$16.47	4,585,680
2019-03-27	$84.77	$84.89	$80.83	$81.83	$16.37	9,904,710
2019-03-26	$85.89	$86.36	$84.53	$84.84	$16.97	4,902,395
2019-03-25	$84.58	$85.58	$83.51	$85.02	$17.00	4,324,785
2019-03-22	$88.00	$88.18	$85.12	$85.19	$17.04	6,605,015
2019-03-21	$85.53	$88.34	$85.46	$88.30	$17.66	7,601,415
2019-03-20	$85.99	$86.95	$84.51	$85.60	$17.12	6,940,990
2019-03-19	$84.95	$85.40	$83.67	$85.32	$17.06	9,018,735
2019-03-18	$83.41	$84.56	$82.98	$84.51	$16.90	8,351,015
2019-03-15	$84.48	$84.67	$83.23	$83.26	$16.65	18,950,710
2019-03-14	$83.62	$84.66	$83.50	$84.38	$16.88	5,087,560
2019-03-13	$82.66	$84.44	$82.66	$83.66	$16.73	7,134,000
2019-03-12	$82.65	$83.00	$81.63	$82.40	$16.48	6,425,275
2019-03-11	$81.31	$82.63	$81.15	$82.56	$16.51	7,144,750
2019-03-08	$81.64	$81.68	$79.66	$80.67	$16.13	9,239,970
2019-03-07	$82.91	$83.91	$82.39	$82.48	$16.50	10,010,985
2019-03-06	$83.73	$84.27	$82.51	$82.90	$16.58	6,131,270
2019-03-05	$83.51	$84.27	$83.20	$83.62	$16.72	6,015,550
2019-03-04	$87.20	$87.37	$82.36	$83.82	$16.76	9,218,570
2019-03-01	$87.41	$87.90	$85.67	$86.93	$17.39	7,337,795
2019-02-28	$87.83	$88.54	$86.67	$86.79	$17.36	10,333,140
2019-02-27	$87.48	$88.39	$87.12	$87.90	$17.58	6,028,005
2019-02-26	$86.76	$87.30	$86.08	$86.98	$17.40	5,795,470
2019-02-25	$87.46	$88.60	$86.85	$87.06	$17.41	7,774,505
2019-02-22	$84.98	$86.83	$84.73	$86.79	$17.36	8,406,825
2019-02-21	$83.69	$84.80	$83.15	$84.49	$16.90	7,346,175
2019-02-20	$84.13	$84.25	$82.94	$83.87	$16.77	6,356,805
2019-02-19	$83.02	$84.26	$82.98	$83.93	$16.79	7,196,680
2019-02-15	$83.35	$83.50	$82.58	$83.11	$16.62	6,987,610
2019-02-14	$82.10	$83.63	$81.94	$83.19	$16.64	5,723,345
2019-02-13	$83.37	$83.72	$82.12	$82.42	$16.48	6,404,240
2019-02-12	$82.17	$83.29	$81.98	$83.13	$16.63	10,507,645
2019-02-11	$81.38	$82.24	$80.82	$81.69	$16.34	8,930,375
2019-02-08	$78.64	$81.64	$78.40	$81.02	$16.20	11,678,905
2019-02-07	$81.00	$81.08	$76.36	$79.36	$15.87	24,798,740
2019-02-06	$82.00	$82.30	$80.04	$81.22	$16.24	13,943,325
2019-02-05	$80.25	$82.26	$80.14	$81.97	$16.39	13,872,490
2019-02-04	$79.53	$80.56	$78.96	$80.14	$16.03	13,821,965
2019-02-01	$76.69	$79.26	$76.69	$78.90	$15.78	12,447,625
2019-01-31	$75.25	$77.57	$75.25	$76.57	$15.31	11,350,600
2019-01-30	$73.92	$75.20	$73.29	$75.16	$15.03	8,802,090
2019-01-29	$73.95	$74.50	$72.78	$73.21	$14.64	7,452,330
2019-01-28	$73.03	$74.16	$72.27	$73.72	$14.74	6,214,015
2019-01-25	$73.14	$73.93	$73.00	$73.59	$14.72	7,284,605
2019-01-24	$71.56	$73.02	$71.47	$72.52	$14.50	7,827,385
2019-01-23	$70.29	$72.68	$69.22	$71.48	$14.30	14,972,815
2019-01-22	$69.00	$70.50	$68.15	$69.85	$13.97	17,794,670
2019-01-18	$72.36	$72.50	$69.86	$70.50	$14.10	18,154,420
2019-01-17	$71.94	$73.32	$71.61	$72.65	$14.53	5,422,350
2019-01-16	$74.60	$75.00	$71.72	$72.34	$14.47	7,138,730
2019-01-15	$72.54	$75.29	$72.54	$74.63	$14.93	9,792,575
2019-01-14	$72.62	$72.84	$71.90	$72.26	$14.45	5,811,835
2019-01-11	$72.99	$73.38	$72.25	$73.27	$14.65	6,497,345
2019-01-10	$72.26	$73.27	$70.19	$73.21	$14.64	7,581,700
2019-01-09	$72.00	$73.47	$71.70	$73.08	$14.62	8,688,530
2019-01-08	$70.79	$71.86	$70.31	$71.55	$14.31	12,045,460
2019-01-07	$66.82	$70.51	$66.82	$70.09	$14.02	21,051,370
2019-01-04	$65.79	$67.88	$65.06	$66.91	$13.38	21,059,560
2019-01-03	$68.80	$69.33	$66.96	$67.57	$13.51	10,292,570
2019-01-02	$68.58	$70.68	$68.04	$69.68	$13.94	7,749,895
2018-12-31	$71.07	$71.56	$69.97	$70.43	$14.09	5,545,745
2018-12-28	$70.75	$71.66	$69.15	$70.34	$14.07	5,408,475
2018-12-27	$67.66	$70.41	$67.07	$70.39	$14.08	8,029,880
2018-12-26	$66.03	$68.66	$65.96	$68.57	$13.71	13,963,890
2018-12-24	$65.00	$67.00	$64.41	$65.51	$13.10	5,471,630
2018-12-21	$70.21	$70.82	$65.10	$65.84	$13.17	20,716,210
2018-12-20	$69.40	$70.72	$67.16	$69.87	$13.97	17,435,180
2018-12-19	$70.72	$72.46	$69.46	$70.02	$14.00	12,112,785
2018-12-18	$68.65	$71.42	$68.65	$70.07	$14.01	15,791,690
2018-12-17	$72.34	$72.50	$67.86	$68.24	$13.65	14,732,840
2018-12-14	$73.04	$74.53	$72.13	$72.91	$14.58	11,192,065
2018-12-13	$75.94	$76.35	$73.63	$74.51	$14.90	5,704,780
2018-12-12	$76.00	$76.35	$74.63	$75.19	$15.04	7,198,275
2018-12-11	$75.97	$76.28	$74.00	$74.44	$14.89	17,497,190
2018-12-10	$72.04	$74.95	$72.04	$74.70	$14.94	7,206,630
2018-12-07	$74.81	$75.50	$71.19	$71.61	$14.32	9,216,290
2018-12-06	$71.62	$75.47	$70.34	$75.44	$15.09	11,370,130
2018-12-04	$75.48	$76.39	$72.44	$73.38	$14.68	11,437,115
2018-12-03	$76.23	$77.18	$74.36	$75.11	$15.02	11,311,355
2018-11-30	$73.95	$75.07	$72.66	$73.84	$14.77	15,607,755
2018-11-29	$73.07	$74.40	$72.14	$73.90	$14.78	7,416,695
2018-11-28	$71.25	$73.79	$71.25	$73.52	$14.70	8,112,485
2018-11-27	$70.59	$71.20	$69.86	$70.70	$14.14	9,286,620
2018-11-26	$69.21	$71.07	$68.63	$70.84	$14.17	9,080,390
2018-11-23	$67.64	$69.02	$67.64	$67.96	$13.59	4,263,670
2018-11-21	$67.64	$69.28	$67.54	$68.54	$13.71	17,896,370
2018-11-20	$65.77	$68.59	$64.65	$67.04	$13.41	16,924,040
2018-11-19	$73.13	$73.35	$67.53	$67.78	$13.56	14,420,255
2018-11-16	$72.38	$73.66	$71.53	$73.45	$14.69	11,099,215
2018-11-15	$72.51	$73.15	$71.60	$72.75	$14.55	8,675,430
2018-11-14	$74.70	$75.43	$73.02	$73.34	$14.67	9,374,955
2018-11-13	$73.82	$75.04	$72.80	$73.48	$14.70	6,777,240
2018-11-12	$74.39	$75.36	$72.65	$73.74	$14.75	8,576,455
2018-11-09	$76.89	$77.22	$73.96	$74.73	$14.95	11,174,390
2018-11-08	$78.06	$79.49	$77.28	$77.91	$15.58	11,460,505
2018-11-07	$75.91	$78.68	$75.62	$77.86	$15.57	14,676,015
2018-11-06	$74.57	$75.64	$73.52	$74.75	$14.95	9,645,025
2018-11-05	$73.01	$75.22	$71.69	$74.87	$14.97	14,501,245
2018-11-02	$81.68	$81.72	$71.54	$72.56	$14.51	29,632,475
2018-11-01	$82.20	$84.00	$79.68	$83.69	$16.74	11,803,140
2018-10-31	$81.06	$82.84	$80.77	$82.18	$16.44	10,595,745
2018-10-30	$77.28	$79.46	$76.89	$78.95	$15.79	9,917,345
2018-10-29	$80.27	$80.99	$76.02	$77.54	$15.51	10,465,665
2018-10-26	$78.85	$79.93	$77.16	$78.19	$15.64	9,069,720
2018-10-25	$79.89	$81.81	$79.23	$81.10	$16.22	9,034,380
2018-10-24	$83.05	$83.95	$78.89	$79.10	$15.82	8,937,000
2018-10-23	$80.80	$83.75	$80.34	$83.40	$16.68	10,476,705
2018-10-22	$81.50	$83.47	$80.84	$82.94	$16.59	10,575,570
2018-10-19	$82.61	$83.96	$81.14	$81.20	$16.24	11,393,600
2018-10-18	$80.95	$82.51	$80.70	$81.71	$16.34	14,145,410
2018-10-17	$83.01	$83.74	$81.05	$81.66	$16.33	13,539,025
2018-10-16	$81.45	$82.99	$80.67	$82.71	$16.54	11,188,635
2018-10-15	$80.30	$81.29	$78.56	$80.15	$16.03	12,905,150
2018-10-12	$79.64	$80.98	$78.55	$79.95	$15.99	18,645,715
2018-10-11	$78.83	$79.78	$76.74	$77.12	$15.42	20,363,700
2018-10-10	$83.11	$83.43	$78.40	$79.57	$15.91	166,853,010
2018-10-09	$83.05	$84.59	$82.01	$82.56	$16.51	15,980,980
2018-10-08	$86.20	$86.92	$81.83	$83.70	$16.74	18,986,565
2018-10-05	$87.69	$88.13	$84.59	$86.10	$17.22	19,750,675
2018-10-04	$91.45	$91.70	$88.50	$89.29	$17.86	8,666,200
2018-10-03	$91.54	$92.65	$91.01	$91.50	$18.30	8,188,730
2018-10-02	$92.35	$92.47	$90.08	$91.18	$18.24	10,354,470
2018-10-01	$93.00	$94.37	$91.80	$92.29	$18.46	9,299,215
2018-09-28	$91.20	$92.38	$89.77	$92.27	$18.45	11,345,165
2018-09-27	$90.07	$92.25	$90.07	$91.76	$18.35	11,570,870
2018-09-26	$90.00	$90.48	$88.73	$89.55	$17.91	9,362,490
2018-09-25	$88.25	$89.86	$88.00	$89.51	$17.90	11,664,515
2018-09-24	$85.48	$87.71	$84.16	$87.25	$17.45	10,489,850
2018-09-21	$85.90	$87.16	$85.21	$85.48	$17.10	16,006,800
2018-09-20	$84.00	$86.44	$82.77	$85.71	$17.14	13,577,715
2018-09-19	$88.65	$88.94	$84.57	$85.83	$17.17	13,020,190
2018-09-18	$86.59	$89.44	$85.28	$88.43	$17.69	9,148,035
2018-09-17	$90.31	$90.73	$87.62	$88.17	$17.63	7,094,295
2018-09-14	$90.01	$91.27	$90.01	$90.35	$18.07	7,647,285
2018-09-13	$89.23	$90.50	$88.48	$89.93	$17.99	8,774,805
2018-09-12	$87.34	$88.97	$86.35	$88.73	$17.75	8,232,670
2018-09-11	$87.51	$88.84	$87.00	$87.23	$17.45	10,716,195
2018-09-10	$86.13	$87.99	$85.58	$87.85	$17.57	7,771,780
2018-09-07	$84.44	$86.79	$83.76	$85.52	$17.10	5,359,525
2018-09-06	$83.79	$85.77	$83.52	$85.00	$17.00	8,817,500
2018-09-05	$86.28	$86.56	$81.56	$83.52	$16.70	10,461,910
2018-09-04	$85.10	$86.16	$83.81	$86.08	$17.22	9,832,425
2018-08-31	$82.87	$84.12	$82.87	$83.76	$16.75	8,660,840
2018-08-30	$82.45	$83.63	$82.10	$83.05	$16.61	5,623,020
2018-08-29	$81.58	$83.06	$81.35	$82.51	$16.50	6,126,965
2018-08-28	$80.64	$81.13	$80.08	$80.92	$16.18	4,583,805
2018-08-27	$80.53	$81.20	$79.76	$80.31	$16.06	4,756,705
2018-08-24	$78.96	$80.70	$78.95	$80.39	$16.08	4,449,575
2018-08-23	$77.50	$79.09	$77.50	$78.75	$15.75	5,853,210
2018-08-22	$76.49	$78.01	$76.49	$77.72	$15.54	4,141,230
2018-08-21	$77.27	$77.50	$76.27	$76.61	$15.32	6,180,765
2018-08-20	$76.90	$77.37	$76.04	$76.68	$15.34	6,260,790
2018-08-17	$76.50	$76.69	$75.40	$76.50	$15.30	4,740,510
2018-08-16	$76.50	$77.39	$76.37	$76.59	$15.32	5,723,620
2018-08-15	$76.27	$76.95	$75.19	$76.22	$15.24	7,611,095
2018-08-14	$75.29	$76.46	$74.20	$76.35	$15.27	4,561,825
2018-08-13	$75.00	$75.57	$74.24	$74.78	$14.96	9,093,440
2018-08-10	$74.01	$75.78	$73.85	$75.29	$15.06	6,264,255
2018-08-09	$73.35	$75.14	$73.14	$74.55	$14.91	8,613,240
2018-08-08	$73.03	$73.34	$72.15	$73.05	$14.61	6,597,390
2018-08-07	$73.60	$74.42	$72.98	$73.06	$14.61	4,658,815
2018-08-06	$73.49	$74.26	$72.82	$73.63	$14.73	7,280,270
2018-08-03	$73.99	$75.64	$73.09	$73.63	$14.73	13,137,570
2018-08-02	$70.50	$73.87	$70.00	$73.76	$14.75	20,619,900
2018-08-01	$63.23	$64.87	$63.09	$64.60	$12.92	14,782,870
2018-07-31	$63.10	$63.74	$62.37	$62.91	$12.58	9,737,705
2018-07-30	$65.58	$65.74	$62.27	$62.78	$12.56	11,980,190
2018-07-27	$68.37	$68.55	$65.03	$65.81	$13.16	6,343,045
2018-07-26	$68.11	$68.83	$67.37	$68.57	$13.71	6,090,515
2018-07-25	$66.89	$68.67	$66.89	$68.43	$13.69	5,886,805
2018-07-24	$68.67	$68.79	$66.15	$66.75	$13.35	7,223,280
2018-07-23	$67.91	$68.31	$66.90	$68.22	$13.64	5,828,715
2018-07-20	$66.36	$68.35	$66.36	$67.98	$13.60	5,076,300
2018-07-19	$67.03	$68.05	$66.84	$67.45	$13.49	8,021,855
2018-07-18	$67.06	$67.20	$66.49	$66.81	$13.36	7,045,925
2018-07-17	$66.00	$67.22	$65.01	$66.94	$13.39	6,018,655
2018-07-16	$66.85	$67.02	$66.11	$66.23	$13.25	2,719,460
2018-07-13	$67.08	$67.30	$66.23	$66.56	$13.31	4,880,565
2018-07-12	$65.95	$67.45	$65.80	$67.23	$13.45	3,989,340
2018-07-11	$65.03	$65.83	$64.79	$65.66	$13.13	3,701,430
2018-07-10	$65.11	$65.84	$65.01	$65.41	$13.08	5,001,725
2018-07-09	$65.29	$65.97	$64.41	$64.77	$12.95	5,411,535
2018-07-06	$64.36	$65.12	$64.08	$64.97	$12.99	3,594,045
2018-07-05	$64.12	$64.40	$63.30	$64.33	$12.87	8,854,505
2018-07-03	$64.12	$64.28	$63.37	$63.59	$12.72	2,998,405
2018-07-02	$62.17	$63.97	$61.90	$63.93	$12.79	4,696,035
2018-06-29	$62.82	$63.44	$62.34	$62.43	$12.49	9,346,645
2018-06-28	$61.56	$62.64	$61.08	$62.45	$12.49	4,818,490
2018-06-27	$63.23	$63.59	$61.72	$61.80	$12.36	7,116,335
2018-06-26	$62.47	$63.29	$62.17	$62.87	$12.57	7,131,940
2018-06-25	$63.47	$63.55	$61.53	$62.12	$12.42	11,576,140
2018-06-22	$64.83	$64.83	$63.28	$63.93	$12.79	11,520,940
2018-06-21	$65.03	$65.46	$63.98	$64.74	$12.95	5,191,285
2018-06-20	$64.35	$65.55	$64.35	$65.08	$13.02	6,157,430
2018-06-19	$63.20	$64.75	$62.80	$64.32	$12.86	13,468,810
2018-06-18	$64.98	$66.32	$64.73	$66.17	$13.23	12,177,930
2018-06-15	$65.90	$66.00	$64.79	$65.28	$13.06	13,102,295
2018-06-14	$65.09	$66.27	$65.09	$65.74	$13.15	8,392,850
2018-06-13	$64.38	$65.17	$64.16	$64.69	$12.94	9,364,980
2018-06-12	$63.33	$64.15	$62.92	$64.11	$12.82	6,317,000
2018-06-11	$62.79	$63.35	$62.54	$63.25	$12.65	4,543,675
2018-06-08	$61.50	$62.67	$60.86	$62.53	$12.51	6,575,250
2018-06-07	$63.39	$63.72	$60.83	$61.50	$12.30	8,728,020
2018-06-06	$63.30	$63.57	$62.75	$63.29	$12.66	6,903,740
2018-06-05	$62.69	$63.27	$62.03	$63.20	$12.64	7,323,280
2018-06-04	$62.48	$62.65	$61.56	$62.47	$12.49	5,678,845
2018-06-01	$61.56	$62.09	$61.52	$62.00	$12.40	6,276,980
2018-05-31	$61.16	$62.13	$61.00	$61.18	$12.24	10,104,655
2018-05-30	$60.35	$61.41	$60.34	$61.18	$12.24	6,563,830
2018-05-29	$60.20	$60.95	$59.81	$59.93	$11.99	7,375,890
2018-05-25	$60.47	$60.64	$59.93	$60.37	$12.07	4,194,420
2018-05-24	$59.32	$60.82	$59.28	$60.64	$12.13	12,921,010
2018-05-23	$58.23	$59.20	$58.10	$59.17	$11.83	4,842,000
2018-05-22	$59.41	$59.71	$58.73	$58.77	$11.75	6,763,885
2018-05-21	$59.25	$59.69	$58.84	$59.32	$11.86	10,823,700
2018-05-18	$58.32	$59.02	$58.21	$58.52	$11.70	7,560,140
2018-05-17	$58.49	$58.78	$57.76	$58.29	$11.66	7,761,180
2018-05-16	$59.44	$59.49	$58.47	$58.61	$11.72	6,825,025
2018-05-15	$59.23	$59.62	$58.28	$59.29	$11.86	6,401,275
2018-05-14	$60.38	$60.81	$59.16	$59.55	$11.91	6,479,180
2018-05-11	$60.18	$60.57	$59.34	$60.38	$12.08	8,567,395
2018-05-10	$58.91	$60.28	$58.84	$60.16	$12.03	7,323,690
2018-05-09	$57.05	$59.07	$57.05	$59.02	$11.80	12,709,775
2018-05-08	$55.38	$56.97	$55.29	$56.94	$11.39	10,671,730
2018-05-07	$55.20	$55.82	$54.76	$55.69	$11.14	8,016,570
2018-05-04	$55.77	$56.10	$53.40	$54.74	$10.95	17,450,245
2018-05-03	$55.56	$56.49	$54.91	$56.11	$11.22	13,995,260
2018-05-02	$55.92	$56.44	$55.64	$55.94	$11.19	6,736,985
2018-05-01	$55.01	$55.84	$54.94	$55.74	$11.15	6,190,535
2018-04-30	$55.18	$56.28	$54.97	$55.36	$11.07	7,637,645
2018-04-27	$55.67	$56.14	$54.89	$54.93	$10.99	7,503,385
2018-04-26	$55.17	$55.97	$54.98	$55.42	$11.08	8,235,375
2018-04-25	$55.79	$55.98	$54.26	$54.80	$10.96	12,190,220
2018-04-24	$57.50	$57.71	$55.52	$56.07	$11.21	6,747,095
2018-04-23	$57.57	$57.82	$56.68	$56.74	$11.35	7,771,400
2018-04-20	$57.28	$57.66	$56.87	$57.15	$11.43	3,431,005
2018-04-19	$57.25	$57.55	$56.89	$57.41	$11.48	3,822,530
2018-04-18	$57.98	$57.98	$57.38	$57.49	$11.50	4,221,900
2018-04-17	$57.20	$57.79	$57.00	$57.67	$11.53	7,273,930
2018-04-16	$56.45	$57.33	$56.10	$56.76	$11.35	5,807,155
2018-04-13	$56.47	$56.47	$55.53	$55.84	$11.17	4,083,745
2018-04-12	$55.41	$56.46	$55.41	$56.09	$11.22	6,920,800
2018-04-11	$54.68	$56.35	$54.26	$54.83	$10.97	11,506,170
2018-04-10	$55.17	$56.53	$54.70	$56.23	$11.25	7,429,460
2018-04-09	$54.29	$55.46	$54.25	$54.47	$10.89	6,167,845
2018-04-06	$54.23	$54.97	$54.01	$54.33	$10.87	6,208,920
2018-04-05	$54.35	$55.24	$54.19	$54.59	$10.92	5,035,520
2018-04-04	$52.42	$54.48	$52.24	$54.31	$10.86	6,200,415
2018-04-03	$52.73	$53.69	$52.73	$53.43	$10.69	7,499,890
2018-04-02	$53.11	$53.53	$52.03	$52.43	$10.49	4,772,180
2018-03-29	$52.75	$53.77	$52.45	$53.58	$10.72	6,760,740
2018-03-28	$53.33	$53.60	$51.97	$52.28	$10.46	10,064,285
2018-03-27	$55.12	$55.34	$52.97	$53.33	$10.67	6,575,385
2018-03-26	$53.86	$54.60	$53.45	$54.58	$10.92	4,675,820
2018-03-23	$53.58	$53.86	$52.92	$52.95	$10.59	5,840,320
2018-03-22	$53.96	$54.64	$53.50	$53.61	$10.72	4,484,785
2018-03-21	$54.13	$55.18	$53.81	$54.57	$10.91	7,606,335
2018-03-20	$53.22	$54.14	$52.82	$53.78	$10.76	3,550,900
2018-03-19	$52.68	$53.47	$52.22	$53.35	$10.67	6,818,405
2018-03-16	$54.09	$54.73	$54.00	$54.00	$10.80	10,732,150
2018-03-15	$54.62	$54.97	$54.04	$54.18	$10.84	4,526,295
2018-03-14	$54.23	$54.63	$53.90	$54.54	$10.91	3,743,280
2018-03-13	$54.69	$54.95	$54.00	$54.25	$10.85	6,147,880
2018-03-12	$54.44	$54.82	$54.14	$54.68	$10.94	6,267,060
2018-03-09	$54.47	$54.68	$53.96	$54.44	$10.89	8,717,075
2018-03-08	$52.85	$54.13	$52.63	$54.09	$10.82	12,724,885
2018-03-07	$51.33	$52.55	$51.21	$52.47	$10.49	8,776,570
2018-03-06	$50.89	$51.93	$50.47	$51.85	$10.37	9,749,250
2018-03-05	$50.23	$51.23	$49.88	$50.65	$10.13	7,842,040
2018-03-02	$49.39	$50.56	$49.25	$50.46	$10.09	9,912,445
2018-03-01	$50.72	$50.92	$49.27	$49.51	$9.90	9,499,415
2018-02-28	$49.82	$51.00	$49.58	$50.47	$10.09	8,461,395
2018-02-27	$50.42	$50.87	$49.95	$49.95	$9.99	4,280,330
2018-02-26	$49.99	$50.39	$49.79	$50.32	$10.06	5,516,170
2018-02-23	$49.65	$49.94	$49.08	$49.87	$9.97	6,204,685
2018-02-22	$49.25	$49.83	$49.02	$49.20	$9.84	8,470,165
2018-02-21	$49.40	$49.97	$49.11	$49.11	$9.82	7,956,675
2018-02-20	$48.43	$49.62	$48.42	$49.06	$9.81	5,623,030
2018-02-16	$49.03	$49.58	$48.94	$48.95	$9.79	6,472,265
2018-02-15	$48.50	$49.56	$48.20	$49.28	$9.86	8,440,625
2018-02-14	$47.93	$48.51	$47.68	$48.38	$9.68	7,719,775
2018-02-13	$46.43	$48.16	$46.30	$48.12	$9.62	12,359,790
2018-02-12	$46.87	$47.20	$46.39	$46.48	$9.30	13,305,355
2018-02-09	$45.23	$46.87	$44.54	$46.54	$9.31	20,390,800
2018-02-08	$45.50	$45.85	$44.47	$44.50	$8.90	13,788,890
2018-02-07	$46.68	$46.80	$45.50	$45.51	$9.10	12,513,825
2018-02-06	$45.27	$47.00	$44.60	$46.54	$9.31	33,246,965
2018-02-05	$44.27	$45.70	$43.67	$43.83	$8.77	11,821,830
2018-02-02	$45.71	$45.73	$44.84	$44.94	$8.99	7,376,405
2018-02-01	$45.75	$46.27	$45.47	$45.87	$9.17	7,172,035
2018-01-31	$45.39	$46.40	$45.36	$46.04	$9.21	7,133,865
2018-01-30	$45.65	$46.00	$45.63	$45.74	$9.15	6,100,660
2018-01-29	$45.76	$46.24	$45.69	$45.96	$9.19	8,298,675
2018-01-26	$45.11	$46.04	$45.09	$45.86	$9.17	5,992,855
2018-01-25	$45.55	$45.81	$45.12	$45.41	$9.08	3,404,300
2018-01-24	$45.95	$46.23	$45.05	$45.25	$9.05	6,378,865
2018-01-23	$44.29	$45.91	$43.55	$45.75	$9.15	13,473,155
2018-01-22	$45.80	$45.91	$45.21	$45.85	$9.17	6,740,710
2018-01-19	$45.90	$46.43	$45.65	$46.01	$9.20	11,459,375
2018-01-18	$44.88	$45.90	$44.85	$45.71	$9.14	9,588,740
2018-01-17	$44.77	$45.27	$44.64	$45.09	$9.02	5,481,750
2018-01-16	$45.03	$45.79	$44.15	$44.34	$8.87	7,324,620
2018-01-12	$44.44	$45.13	$44.30	$44.94	$8.99	7,283,610
2018-01-11	$44.09	$44.61	$43.90	$44.26	$8.85	6,001,865
2018-01-10	$44.06	$44.22	$43.48	$44.10	$8.82	5,892,960
2018-01-09	$44.69	$44.84	$43.97	$44.32	$8.86	6,905,110
2018-01-08	$44.29	$45.04	$44.01	$45.00	$9.00	5,554,230
2018-01-05	$44.32	$44.54	$43.92	$44.10	$8.82	7,130,815
2018-01-04	$45.11	$45.23	$43.96	$44.00	$8.80	12,648,535
2018-01-03	$44.30	$45.14	$44.17	$45.03	$9.01	7,560,100
2018-01-02	$43.76	$44.46	$43.56	$44.35	$8.87	6,405,810
2017-12-29	$44.11	$44.19	$43.69	$43.69	$8.74	4,413,675
2017-12-28	$44.09	$44.12	$43.83	$44.01	$8.80	6,961,475
2017-12-27	$44.20	$44.29	$43.92	$44.06	$8.81	2,765,530
2017-12-26	$43.61	$44.31	$43.61	$44.16	$8.83	6,491,245
2017-12-22	$44.05	$44.24	$43.61	$43.92	$8.78	7,175,510
2017-12-21	$45.00	$45.00	$43.91	$43.99	$8.80	7,777,650
2017-12-20	$45.50	$45.50	$43.70	$44.87	$8.97	8,644,705
2017-12-19	$44.25	$45.64	$44.09	$45.09	$9.02	10,834,290
2017-12-18	$43.89	$44.70	$43.69	$44.27	$8.85	8,966,665
2017-12-15	$42.84	$43.80	$42.84	$43.64	$8.73	11,914,230
2017-12-14	$42.80	$43.05	$42.56	$42.71	$8.54	7,128,480
2017-12-13	$42.34	$43.08	$42.21	$42.65	$8.53	5,956,895
2017-12-12	$41.53	$42.59	$41.46	$42.18	$8.44	6,655,400
2017-12-11	$41.94	$42.38	$41.80	$42.22	$8.44	6,013,060
2017-12-08	$41.62	$42.03	$41.57	$41.95	$8.39	4,747,075
2017-12-07	$41.38	$41.64	$41.04	$41.42	$8.28	7,451,860
2017-12-06	$40.95	$41.42	$40.50	$41.29	$8.26	6,178,615
2017-12-05	$41.26	$41.97	$41.07	$41.10	$8.22	7,781,790
2017-12-04	$42.42	$42.49	$41.51	$41.54	$8.31	6,633,645
2017-12-01	$41.98	$42.28	$41.20	$42.19	$8.44	5,936,005
2017-11-30	$41.77	$42.18	$41.33	$42.06	$8.41	6,821,550
2017-11-29	$42.11	$42.17	$41.02	$41.44	$8.29	5,679,340
2017-11-28	$42.08	$42.31	$41.63	$42.16	$8.43	5,517,000
2017-11-27	$41.91	$42.24	$41.78	$41.83	$8.37	14,203,320
2017-11-24	$41.84	$42.08	$41.65	$41.91	$8.38	2,824,080
2017-11-22	$41.50	$42.00	$41.33	$41.77	$8.35	8,206,295
2017-11-21	$41.00	$41.52	$40.84	$41.32	$8.26	9,069,865
2017-11-20	$40.41	$40.99	$40.21	$40.77	$8.15	6,824,320
2017-11-17	$40.26	$40.51	$39.98	$40.31	$8.06	6,322,940
2017-11-16	$40.10	$40.73	$39.93	$40.26	$8.05	10,661,330
2017-11-15	$39.63	$40.24	$39.40	$39.90	$7.98	7,144,285
2017-11-14	$39.95	$40.41	$39.43	$40.02	$8.00	7,188,685
2017-11-13	$39.84	$40.38	$39.68	$40.35	$8.07	8,744,370
2017-11-10	$39.49	$40.09	$39.22	$39.94	$7.99	8,008,295
2017-11-09	$39.67	$40.04	$39.13	$39.49	$7.90	7,912,475
2017-11-08	$39.14	$40.10	$39.00	$39.91	$7.98	9,435,105
2017-11-07	$39.45	$39.53	$38.84	$39.09	$7.82	6,816,680
2017-11-06	$38.89	$39.29	$38.62	$39.25	$7.85	7,661,350
2017-11-03	$38.51	$39.08	$38.50	$39.01	$7.80	6,004,750
2017-11-02	$38.46	$39.03	$38.12	$38.61	$7.72	7,819,235
2017-11-01	$39.42	$39.46	$38.32	$38.77	$7.75	11,484,340
2017-10-31	$39.64	$39.89	$39.30	$39.41	$7.88	7,097,455
2017-10-30	$38.72	$39.70	$38.63	$39.50	$7.90	10,364,915
2017-10-27	$37.27	$40.35	$37.15	$38.74	$7.75	25,512,855
2017-10-26	$39.78	$40.27	$39.51	$40.10	$8.02	7,098,750
2017-10-25	$40.00	$40.27	$39.48	$39.70	$7.94	4,463,530
2017-10-24	$40.16	$40.39	$39.85	$40.00	$8.00	5,778,735
2017-10-23	$40.30	$40.48	$39.97	$40.17	$8.03	4,636,495
2017-10-20	$40.34	$40.56	$40.10	$40.32	$8.06	5,729,170
2017-10-19	$40.04	$40.22	$39.41	$40.22	$8.04	5,561,155
2017-10-18	$39.99	$40.40	$39.30	$40.29	$8.06	11,306,155
2017-10-17	$39.10	$39.66	$38.99	$39.26	$7.85	5,589,600
2017-10-16	$39.12	$39.25	$38.55	$38.94	$7.79	4,161,290
2017-10-13	$38.75	$39.25	$38.65	$39.08	$7.82	4,671,280
2017-10-12	$38.57	$38.76	$38.47	$38.51	$7.70	5,231,570
2017-10-11	$38.42	$38.92	$38.33	$38.68	$7.74	3,104,670
2017-10-10	$38.82	$38.93	$38.39	$38.45	$7.69	4,318,795
2017-10-09	$38.99	$39.20	$38.62	$38.77	$7.75	6,178,695
2017-10-06	$38.18	$39.15	$38.12	$39.03	$7.81	8,372,060
2017-10-05	$36.94	$38.33	$36.85	$38.29	$7.66	13,473,235
2017-10-04	$36.75	$36.97	$36.58	$36.87	$7.37	4,858,095
2017-10-03	$36.49	$36.97	$36.43	$36.73	$7.35	7,539,445
2017-10-02	$35.91	$36.94	$35.91	$36.35	$7.27	10,831,245
2017-09-29	$35.86	$36.20	$35.44	$35.84	$7.17	16,317,355
2017-09-28	$37.59	$37.59	$35.90	$35.91	$7.18	15,648,655
2017-09-27	$37.60	$37.99	$37.58	$37.70	$7.54	12,975,040
2017-09-26	$37.74	$37.94	$37.19	$37.46	$7.49	4,667,025
2017-09-25	$38.30	$38.37	$37.39	$37.55	$7.51	4,199,380
2017-09-22	$38.16	$38.66	$38.15	$38.34	$7.67	3,046,865
2017-09-21	$38.27	$39.51	$38.03	$38.32	$7.66	3,965,315
2017-09-20	$38.51	$38.64	$37.85	$38.24	$7.65	3,526,755
2017-09-19	$38.86	$38.88	$38.49	$38.54	$7.71	3,478,840
2017-09-18	$38.80	$39.07	$38.59	$38.59	$7.72	6,388,890
2017-09-15	$37.97	$38.66	$37.97	$38.66	$7.73	8,837,870
2017-09-14	$37.81	$38.12	$37.39	$38.05	$7.61	4,112,760
2017-09-13	$38.30	$38.47	$37.93	$37.94	$7.59	5,349,680
2017-09-12	$38.39	$38.52	$37.90	$38.48	$7.70	3,821,625
2017-09-11	$37.83	$38.54	$37.83	$38.24	$7.65	5,737,600
2017-09-08	$37.59	$38.45	$37.52	$37.56	$7.51	5,857,435
2017-09-07	$37.50	$37.70	$37.10	$37.35	$7.47	3,905,315
2017-09-06	$36.85	$37.42	$36.63	$37.40	$7.48	5,935,630
2017-09-05	$37.90	$38.33	$36.66	$36.74	$7.35	9,017,025
2017-09-01	$38.41	$38.61	$38.06	$38.30	$7.66	3,563,545
2017-08-31	$37.95	$38.42	$37.91	$38.20	$7.64	6,557,940
2017-08-30	$37.39	$37.90	$37.35	$37.84	$7.57	2,783,120
2017-08-29	$37.00	$37.49	$36.95	$37.36	$7.47	2,647,580
2017-08-28	$37.21	$37.32	$37.04	$37.26	$7.45	5,167,390
2017-08-25	$37.48	$37.65	$37.08	$37.18	$7.44	4,454,335
2017-08-24	$37.17	$37.52	$37.11	$37.23	$7.45	3,415,480
2017-08-23	$37.26	$37.44	$37.02	$37.10	$7.42	2,947,545
2017-08-22	$37.03	$37.67	$37.02	$37.52	$7.50	3,892,590
2017-08-21	$36.60	$36.96	$36.45	$36.93	$7.39	3,185,815
2017-08-18	$36.57	$36.93	$36.41	$36.65	$7.33	3,102,355
2017-08-17	$37.05	$37.37	$36.50	$36.52	$7.30	3,042,535
2017-08-16	$36.81	$37.29	$36.78	$37.19	$7.44	3,014,465
2017-08-15	$37.20	$37.20	$36.70	$36.81	$7.36	2,982,465
2017-08-14	$36.79	$37.20	$36.76	$37.05	$7.41	3,533,150
2017-08-11	$35.92	$36.57	$35.90	$36.48	$7.30	5,972,075
2017-08-10	$36.42	$36.75	$36.02	$36.11	$7.22	8,263,300
2017-08-09	$36.25	$36.72	$36.17	$36.70	$7.34	6,852,570
2017-08-08	$36.67	$36.88	$36.43	$36.52	$7.30	5,791,735
2017-08-07	$36.82	$37.08	$36.43	$36.83	$7.37	10,145,345
2017-08-04	$36.38	$37.00	$36.23	$36.84	$7.37	15,956,805
2017-08-03	$36.37	$36.62	$36.03	$36.40	$7.28	7,062,945
2017-08-02	$37.00	$37.11	$35.87	$36.37	$7.27	8,930,080
2017-08-01	$37.14	$37.15	$36.71	$36.80	$7.36	7,949,320
2017-07-31	$37.60	$37.75	$36.80	$36.91	$7.38	11,521,990
2017-07-28	$38.28	$38.57	$37.40	$37.47	$7.49	11,136,430
2017-07-27	$39.55	$40.80	$38.18	$38.42	$7.68	31,223,225
2017-07-26	$40.76	$40.89	$40.24	$40.58	$8.12	9,364,120
2017-07-25	$40.62	$40.95	$40.45	$40.71	$8.14	9,141,015
2017-07-24	$40.45	$40.71	$40.21	$40.55	$8.11	3,898,215
2017-07-21	$40.65	$40.74	$40.34	$40.37	$8.07	3,182,050
2017-07-20	$40.50	$40.83	$40.04	$40.71	$8.14	8,652,115
2017-07-19	$40.62	$41.56	$40.50	$41.10	$8.22	7,013,675
2017-07-18	$40.09	$40.55	$40.02	$40.47	$8.09	4,467,130
2017-07-17	$40.19	$40.49	$39.81	$40.23	$8.05	10,026,955
2017-07-14	$38.99	$40.20	$38.65	$40.12	$8.02	9,563,165
2017-07-13	$39.60	$40.11	$39.28	$40.07	$8.01	8,578,795
2017-07-12	$39.11	$39.94	$39.06	$39.50	$7.90	9,571,380
2017-07-11	$38.51	$38.90	$38.30	$38.88	$7.78	8,268,665
2017-07-10	$38.53	$38.68	$38.12	$38.50	$7.70	5,401,795
2017-07-07	$38.27	$38.90	$37.50	$38.49	$7.70	6,433,290
2017-07-06	$38.32	$38.44	$37.82	$37.98	$7.60	7,924,235
2017-07-05	$37.70	$39.20	$37.63	$38.63	$7.73	12,297,885
2017-07-03	$37.67	$38.03	$37.03	$37.13	$7.43	2,502,430
2017-06-30	$37.77	$38.03	$37.42	$37.44	$7.49	6,385,200
2017-06-29	$37.81	$38.20	$37.08	$37.74	$7.55	8,338,410
2017-06-28	$37.49	$38.04	$37.21	$37.73	$7.55	5,879,145
2017-06-27	$37.63	$38.06	$37.14	$37.20	$7.44	4,862,815
2017-06-26	$38.29	$38.50	$37.57	$37.83	$7.57	5,032,000
2017-06-23	$37.85	$38.37	$37.60	$38.29	$7.66	5,149,780
2017-06-22	$37.81	$38.02	$37.59	$37.79	$7.56	3,759,650
2017-06-21	$37.60	$38.13	$37.60	$37.73	$7.55	4,552,795
2017-06-20	$38.02	$38.20	$37.45	$37.47	$7.49	5,378,390
2017-06-19	$38.04	$38.26	$37.89	$38.00	$7.60	5,597,205
2017-06-16	$37.60	$37.85	$37.41	$37.83	$7.57	8,327,430
2017-06-15	$37.42	$37.76	$37.33	$37.64	$7.53	4,125,280
2017-06-14	$38.11	$38.37	$37.47	$37.85	$7.57	7,920,505
2017-06-13	$37.66	$38.01	$37.43	$37.94	$7.59	4,921,760
2017-06-12	$36.88	$37.48	$35.77	$37.43	$7.49	17,751,510
2017-06-09	$39.61	$39.68	$36.80	$37.32	$7.46	18,234,035
2017-06-08	$39.08	$39.59	$38.53	$39.52	$7.90	10,658,260
2017-06-07	$39.00	$39.22	$38.55	$39.20	$7.84	15,003,505
2017-06-06	$39.15	$39.44	$38.91	$39.09	$7.82	11,878,830
2017-06-05	$38.90	$39.60	$38.88	$39.37	$7.87	7,506,735
2017-06-02	$39.55	$39.63	$38.94	$39.05	$7.81	11,110,760
2017-06-01	$39.81	$39.87	$38.98	$39.21	$7.84	14,395,985
2017-05-31	$39.22	$39.40	$38.85	$39.34	$7.87	8,841,175
2017-05-30	$39.37	$39.47	$38.99	$39.15	$7.83	10,087,150
2017-05-26	$39.62	$39.67	$39.32	$39.49	$7.90	4,317,785
2017-05-25	$39.94	$40.12	$39.47	$39.65	$7.93	5,165,420
2017-05-24	$40.23	$40.44	$39.72	$39.80	$7.96	4,031,505
2017-05-23	$40.59	$40.68	$39.99	$40.07	$8.01	4,784,565
2017-05-22	$40.03	$40.57	$39.90	$40.49	$8.10	7,763,920
2017-05-19	$39.88	$40.38	$39.79	$40.04	$8.01	5,778,295
2017-05-18	$39.34	$39.77	$38.87	$39.67	$7.93	7,063,740
2017-05-17	$40.73	$40.75	$39.53	$39.55	$7.91	7,095,000
2017-05-16	$40.81	$40.99	$40.46	$40.97	$8.19	8,407,135
2017-05-15	$40.10	$41.33	$40.10	$40.45	$8.09	17,321,410
2017-05-12	$39.03	$39.20	$38.54	$39.12	$7.82	6,719,225
2017-05-11	$39.16	$39.29	$38.60	$39.03	$7.81	5,297,880
2017-05-10	$39.00	$39.42	$38.97	$39.25	$7.85	4,601,350
2017-05-09	$40.34	$40.71	$39.00	$39.06	$7.81	8,540,635
2017-05-08	$40.11	$40.20	$39.65	$39.78	$7.96	4,536,205
2017-05-05	$39.54	$40.24	$39.46	$40.08	$8.02	7,843,645
2017-05-04	$39.29	$39.62	$39.08	$39.44	$7.89	6,393,305
2017-05-03	$39.48	$39.78	$39.01	$39.22	$7.84	7,932,930
2017-05-02	$39.36	$39.69	$39.14	$39.38	$7.88	9,201,210
2017-05-01	$39.30	$39.34	$38.63	$39.15	$7.83	9,598,530
2017-04-28	$39.07	$39.97	$38.63	$39.00	$7.80	22,926,880
2017-04-27	$40.16	$40.61	$39.83	$40.42	$8.08	14,548,255
2017-04-26	$40.20	$40.30	$39.88	$39.90	$7.98	7,679,335
2017-04-25	$40.18	$40.64	$40.01	$40.27	$8.05	7,921,160
2017-04-24	$40.20	$40.36	$39.55	$39.91	$7.98	14,647,500
2017-04-21	$39.15	$39.64	$38.80	$39.53	$7.91	16,152,655
2017-04-20	$38.52	$38.55	$37.98	$38.51	$7.70	4,320,970
2017-04-19	$38.63	$38.86	$38.35	$38.43	$7.69	5,680,070
2017-04-18	$38.05	$38.56	$37.88	$38.52	$7.70	7,331,350
2017-04-17	$37.61	$38.64	$37.61	$38.07	$7.61	8,361,495
2017-04-13	$37.43	$37.64	$37.29	$37.32	$7.46	4,977,850
2017-04-12	$37.63	$37.91	$37.40	$37.47	$7.49	4,089,580
2017-04-11	$37.13	$37.62	$37.04	$37.62	$7.52	7,002,985
2017-04-10	$37.53	$37.53	$36.93	$37.22	$7.44	11,816,365
2017-04-07	$37.18	$37.51	$37.07	$37.42	$7.48	4,660,845
2017-04-06	$37.45	$37.47	$36.94	$37.23	$7.45	8,485,500
2017-04-05	$37.84	$38.10	$37.37	$37.44	$7.49	6,453,820
2017-04-04	$38.17	$38.51	$37.54	$37.65	$7.53	6,097,585
2017-04-03	$38.55	$39.03	$38.05	$38.26	$7.65	8,999,565
2017-03-31	$37.77	$38.49	$37.77	$38.35	$7.67	6,491,725
2017-03-30	$38.26	$38.56	$37.80	$37.85	$7.57	7,239,125
2017-03-29	$37.49	$38.53	$37.28	$38.31	$7.66	14,886,770
2017-03-28	$36.40	$36.67	$36.32	$36.56	$7.31	3,626,585
2017-03-27	$35.95	$36.57	$35.83	$36.34	$7.27	6,568,180
2017-03-24	$36.52	$36.66	$36.20	$36.30	$7.26	4,603,685
2017-03-23	$36.49	$36.75	$36.23	$36.38	$7.28	4,883,240
2017-03-22	$35.95	$36.51	$35.90	$36.49	$7.30	5,082,555
2017-03-21	$37.08	$37.13	$36.07	$36.11	$7.22	6,827,675
2017-03-20	$37.16	$37.43	$36.94	$36.98	$7.40	4,406,945
2017-03-17	$37.72	$37.72	$36.94	$37.13	$7.43	15,444,805
2017-03-16	$37.06	$37.36	$37.06	$37.29	$7.46	5,607,055
2017-03-15	$36.58	$36.97	$36.38	$36.87	$7.37	4,544,325
2017-03-14	$36.97	$36.97	$36.36	$36.66	$7.33	4,585,605
2017-03-13	$36.86	$37.17	$36.79	$36.93	$7.39	4,781,980
2017-03-10	$36.98	$37.08	$36.68	$36.96	$7.39	5,717,520
2017-03-09	$37.04	$37.28	$36.46	$36.67	$7.33	7,738,215
2017-03-08	$36.50	$37.62	$36.50	$37.24	$7.45	17,018,625
2017-03-07	$36.27	$36.50	$35.95	$36.43	$7.29	9,047,400
2017-03-06	$36.16	$36.61	$36.00	$36.34	$7.27	9,430,590
2017-03-03	$36.59	$36.67	$36.17	$36.28	$7.26	11,702,655
2017-03-02	$37.15	$37.36	$36.67	$36.74	$7.35	9,659,500
2017-03-01	$36.77	$37.37	$36.65	$37.31	$7.46	15,952,910
2017-02-28	$37.27	$37.40	$37.05	$37.35	$7.47	13,393,185
2017-02-27	$37.12	$37.50	$36.91	$37.44	$7.49	9,720,950
2017-02-24	$36.93	$37.21	$36.56	$37.15	$7.43	5,017,535
2017-02-23	$37.22	$37.27	$36.81	$37.23	$7.45	8,102,640
2017-02-22	$37.30	$37.64	$37.20	$37.24	$7.45	5,468,820
2017-02-21	$37.26	$37.76	$37.21	$37.38	$7.48	6,341,595
2017-02-17	$37.05	$37.58	$36.90	$37.46	$7.49	6,249,330
2017-02-16	$37.92	$38.09	$37.03	$37.24	$7.45	7,809,620
2017-02-15	$37.81	$38.07	$37.57	$37.95	$7.59	5,841,995
2017-02-14	$37.70	$37.96	$37.41	$37.77	$7.55	14,307,555
2017-02-13	$37.72	$38.01	$37.55	$37.80	$7.56	6,769,855
2017-02-10	$37.75	$38.13	$37.59	$37.68	$7.54	7,607,560
2017-02-09	$37.38	$38.24	$37.28	$37.99	$7.60	7,756,335
2017-02-08	$37.70	$37.86	$37.21	$37.42	$7.48	13,122,705
2017-02-07	$38.00	$38.24	$37.57	$37.76	$7.55	9,672,085
2017-02-06	$37.66	$38.33	$36.80	$37.83	$7.57	18,814,745
2017-02-03	$37.15	$38.01	$36.10	$37.72	$7.54	635,310
2017-02-02	$33.03	$33.49	$32.78	$33.18	$6.64	22,171,985
2017-02-01	$33.26	$33.43	$32.72	$33.10	$6.62	8,922,300
2017-01-31	$32.84	$33.39	$32.57	$33.26	$6.65	11,037,150
2017-01-30	$32.73	$32.84	$32.05	$32.81	$6.56	7,999,530
2017-01-27	$32.55	$32.85	$32.27	$32.78	$6.56	6,042,425
2017-01-26	$32.97	$33.13	$32.35	$32.57	$6.51	7,316,185
2017-01-25	$32.97	$33.36	$32.60	$32.81	$6.56	6,716,170
2017-01-24	$32.25	$32.70	$32.18	$32.66	$6.53	7,321,705
2017-01-23	$32.30	$32.46	$31.86	$32.19	$6.44	13,849,490
2017-01-20	$32.35	$32.59	$32.18	$32.32	$6.46	13,259,890
2017-01-19	$32.33	$32.74	$32.22	$32.35	$6.47	27,218,600
2017-01-18	$31.65	$31.96	$31.36	$31.85	$6.37	10,609,660
2017-01-17	$32.29	$32.47	$31.42	$31.70	$6.34	38,617,940
2017-01-13	$31.83	$32.33	$31.81	$32.29	$6.46	3,716,515
2017-01-12	$32.05	$32.17	$31.44	$31.85	$6.37	6,688,075
2017-01-11	$32.25	$32.89	$31.89	$32.12	$6.42	11,804,905
2017-01-10	$31.46	$32.06	$31.45	$31.96	$6.39	9,225,415
2017-01-09	$31.00	$31.49	$30.81	$31.31	$6.26	10,129,925
2017-01-06	$30.80	$31.22	$30.52	$31.01	$6.20	9,630,955
2017-01-05	$30.26	$30.92	$30.23	$30.83	$6.17	15,568,265
2017-01-04	$30.15	$30.54	$30.08	$30.42	$6.08	11,611,190
2017-01-03	$30.56	$30.66	$29.90	$30.12	$6.02	12,206,320
2016-12-30	$30.34	$30.34	$30.03	$30.12	$6.02	9,001,975
2016-12-29	$30.35	$30.69	$30.05	$30.30	$6.06	9,223,735
2016-12-28	$30.23	$30.52	$29.80	$30.35	$6.07	22,513,200
2016-12-27	$29.05	$30.28	$28.95	$30.08	$6.02	16,999,490
2016-12-23	$28.60	$29.20	$28.60	$29.17	$5.83	9,653,680
2016-12-22	$29.44	$29.46	$28.51	$28.61	$5.72	21,592,790
2016-12-21	$29.65	$29.89	$29.27	$29.55	$5.91	21,796,000
2016-12-20	$29.86	$30.10	$29.00	$29.68	$5.94	21,372,755
2016-12-19	$29.91	$30.25	$29.69	$29.79	$5.96	11,403,165
2016-12-16	$30.08	$30.15	$29.53	$29.77	$5.95	24,813,420
2016-12-15	$29.76	$30.36	$29.54	$29.96	$5.99	9,322,450
2016-12-14	$30.47	$30.73	$29.68	$29.72	$5.94	12,850,270
2016-12-13	$30.09	$30.65	$30.05	$30.55	$6.11	8,626,115
2016-12-12	$30.69	$30.71	$29.85	$29.97	$5.99	5,855,730
2016-12-09	$30.57	$30.75	$30.35	$30.69	$6.14	6,798,990
2016-12-08	$30.69	$30.94	$30.40	$30.56	$6.11	10,678,550
2016-12-07	$30.00	$30.88	$29.93	$30.76	$6.15	10,802,440
2016-12-06	$30.14	$30.18	$29.42	$29.93	$5.99	11,969,580
2016-12-05	$29.79	$30.50	$29.74	$30.22	$6.04	12,821,750
2016-12-02	$28.88	$29.63	$28.87	$29.57	$5.91	10,858,045
2016-12-01	$30.18	$30.22	$28.90	$29.05	$5.81	11,818,470
2016-11-30	$30.44	$30.44	$30.07	$30.10	$6.02	5,893,720
2016-11-29	$30.13	$30.50	$30.00	$30.24	$6.05	7,717,590
2016-11-28	$30.63	$30.88	$30.18	$30.24	$6.05	7,918,570
2016-11-25	$30.88	$30.88	$30.47	$30.57	$6.11	3,508,205
2016-11-23	$30.99	$31.18	$30.66	$30.84	$6.17	7,450,185
2016-11-22	$29.60	$31.20	$29.60	$31.15	$6.23	18,096,060
2016-11-21	$30.98	$31.11	$30.31	$30.67	$6.13	21,310,260
2016-11-18	$31.79	$31.87	$30.89	$30.96	$6.19	17,035,225
2016-11-17	$32.46	$32.54	$31.33	$31.64	$6.33	20,063,330
2016-11-16	$32.09	$32.70	$32.04	$32.54	$6.51	13,719,410
2016-11-15	$33.50	$33.50	$31.62	$32.16	$6.43	35,148,740
2016-11-14	$32.00	$32.29	$31.31	$31.64	$6.33	8,137,570
2016-11-11	$31.22	$32.09	$31.08	$31.86	$6.37	6,279,745
2016-11-10	$31.77	$32.40	$31.22	$31.39	$6.28	6,901,080
2016-11-09	$30.93	$31.89	$30.81	$31.75	$6.35	7,744,510
2016-11-08	$31.49	$31.69	$31.01	$31.33	$6.27	8,826,505
2016-11-07	$31.31	$31.65	$31.05	$31.45	$6.29	19,620,945
2016-11-04	$30.81	$31.54	$30.80	$30.88	$6.18	8,396,130
2016-11-03	$31.13	$31.35	$30.77	$30.80	$6.16	5,069,250
2016-11-02	$32.03	$32.03	$31.07	$31.10	$6.22	9,691,020
2016-11-01	$32.00	$32.17	$31.56	$31.76	$6.35	9,317,115
2016-10-31	$31.96	$32.18	$31.79	$32.06	$6.41	10,798,575
2016-10-28	$30.73	$31.90	$30.37	$31.78	$6.36	16,542,120
2016-10-27	$30.47	$30.77	$29.72	$29.91	$5.98	20,790,405
2016-10-26	$30.64	$30.73	$30.13	$30.18	$6.04	13,955,810
2016-10-25	$31.37	$31.37	$30.66	$30.67	$6.13	8,001,970
2016-10-24	$31.84	$32.00	$31.21	$31.24	$6.25	9,174,090
2016-10-21	$31.49	$31.94	$31.18	$31.80	$6.36	12,561,070
2016-10-20	$31.12	$31.46	$30.96	$31.33	$6.27	9,864,405
2016-10-19	$30.91	$31.36	$30.80	$31.11	$6.22	11,484,645
2016-10-18	$31.14	$31.30	$30.87	$30.99	$6.20	7,669,705
2016-10-17	$30.92	$31.28	$30.76	$30.96	$6.19	12,774,755
2016-10-14	$31.47	$31.56	$30.54	$31.01	$6.20	19,830,025
2016-10-13	$30.60	$31.37	$30.00	$31.19	$6.24	39,067,915
2016-10-12	$29.08	$31.07	$29.00	$30.66	$6.13	106,243,780
2016-10-11	$34.90	$35.03	$33.93	$34.09	$6.82	20,989,315
2016-10-10	$35.32	$35.38	$34.86	$34.99	$7.00	9,955,180
2016-10-07	$35.77	$35.82	$34.98	$34.99	$7.00	9,167,015
2016-10-06	$36.75	$36.75	$35.65	$35.69	$7.14	8,122,635
2016-10-05	$36.78	$37.28	$36.58	$36.60	$7.32	10,912,000
2016-10-04	$36.93	$37.47	$36.66	$36.81	$7.36	6,440,235
2016-10-03	$36.90	$37.48	$36.83	$36.94	$7.39	9,015,155
2016-09-30	$36.10	$37.03	$36.08	$36.93	$7.39	10,654,305
2016-09-29	$36.16	$36.37	$35.82	$35.93	$7.19	5,225,170
2016-09-28	$36.23	$36.36	$35.96	$36.30	$7.26	4,666,030
2016-09-27	$36.16	$36.34	$35.95	$36.09	$7.22	5,266,570
2016-09-26	$36.12	$36.44	$36.03	$36.13	$7.23	6,014,785
2016-09-23	$37.11	$37.28	$36.25	$36.33	$7.27	7,881,450
2016-09-22	$36.30	$36.83	$36.12	$36.39	$7.28	6,119,295
2016-09-21	$35.44	$35.99	$35.42	$35.95	$7.19	5,203,380
2016-09-20	$35.81	$35.95	$35.38	$35.42	$7.08	4,262,740
2016-09-19	$35.88	$36.03	$35.61	$35.76	$7.15	6,651,555
2016-09-16	$35.68	$35.81	$35.35	$35.52	$7.10	12,518,000
2016-09-15	$35.14	$35.88	$35.06	$35.67	$7.13	5,535,060
2016-09-14	$35.55	$35.87	$35.19	$35.31	$7.06	4,905,805
2016-09-13	$35.81	$35.92	$35.23	$35.44	$7.09	5,196,775
2016-09-12	$35.54	$36.04	$35.32	$35.92	$7.18	6,856,255
2016-09-09	$36.23	$36.43	$35.75	$35.76	$7.15	4,729,650
2016-09-08	$36.98	$37.02	$36.26	$36.39	$7.28	4,599,770
2016-09-07	$36.79	$37.30	$36.76	$37.00	$7.40	6,962,760
2016-09-06	$36.82	$37.22	$36.69	$36.79	$7.36	5,574,535
2016-09-02	$36.80	$37.03	$36.59	$36.83	$7.37	6,550,935
2016-09-01	$36.11	$36.97	$35.87	$36.64	$7.33	8,919,220
2016-08-31	$35.90	$36.24	$35.59	$36.14	$7.23	5,670,035
2016-08-30	$36.38	$36.64	$36.12	$36.35	$7.27	6,478,255
2016-08-29	$35.70	$36.09	$35.62	$35.67	$7.13	6,649,230
2016-08-26	$35.59	$35.87	$35.29	$35.70	$7.14	4,831,960
2016-08-25	$35.34	$35.65	$35.34	$35.58	$7.12	3,304,460
2016-08-24	$35.53	$35.89	$35.29	$35.41	$7.08	6,103,165
2016-08-23	$35.24	$35.81	$35.10	$35.77	$7.15	7,019,275
2016-08-22	$34.73	$35.01	$34.52	$34.93	$6.99	3,433,140
2016-08-19	$35.06	$35.11	$34.69	$34.90	$6.98	4,322,825
2016-08-18	$34.50	$35.37	$34.38	$35.07	$7.01	10,057,375
2016-08-17	$34.73	$35.02	$34.30	$34.46	$6.89	10,297,085
2016-08-16	$32.72	$35.15	$32.72	$34.86	$6.97	22,626,585
2016-08-15	$32.71	$33.12	$32.57	$32.90	$6.58	3,088,070
2016-08-12	$32.86	$32.86	$32.43	$32.63	$6.53	5,720,520
2016-08-11	$33.02	$33.22	$32.81	$32.85	$6.57	4,996,285
2016-08-10	$33.14	$33.31	$32.89	$32.92	$6.58	5,042,220
2016-08-09	$33.32	$33.44	$33.04	$33.19	$6.64	4,728,605
2016-08-08	$33.50	$33.80	$33.33	$33.36	$6.67	5,263,405
2016-08-05	$33.69	$33.81	$33.34	$33.46	$6.69	13,473,140
2016-08-04	$34.24	$34.51	$33.75	$33.81	$6.76	7,684,845
2016-08-03	$33.95	$34.27	$33.69	$34.17	$6.83	7,946,770
2016-08-02	$34.84	$34.84	$33.72	$34.01	$6.80	9,690,355
2016-08-01	$34.81	$35.20	$34.58	$34.85	$6.97	9,759,300
2016-07-29	$33.75	$34.70	$32.94	$34.69	$6.94	35,137,455
2016-07-28	$36.75	$37.31	$36.28	$37.17	$7.43	12,234,360
2016-07-27	$36.60	$37.10	$36.40	$36.65	$7.33	7,347,720
2016-07-26	$36.43	$36.86	$36.18	$36.49	$7.30	9,798,985
2016-07-25	$35.76	$36.59	$35.37	$36.57	$7.31	12,191,535
2016-07-22	$34.96	$35.85	$34.50	$35.76	$7.15	7,989,880
2016-07-21	$34.77	$35.20	$34.54	$34.71	$6.94	5,662,965
2016-07-20	$34.00	$35.07	$33.88	$34.92	$6.98	6,410,390
2016-07-19	$34.03	$34.39	$33.88	$33.89	$6.78	4,207,535
2016-07-18	$34.16	$34.40	$33.94	$34.13	$6.83	5,286,985
2016-07-15	$33.98	$34.40	$33.98	$34.12	$6.82	5,356,285
2016-07-14	$34.24	$34.43	$33.92	$33.99	$6.80	6,083,920
2016-07-13	$34.01	$34.45	$33.82	$33.82	$6.76	5,447,325
2016-07-12	$33.48	$34.22	$33.07	$33.87	$6.77	6,670,895
2016-07-11	$33.75	$33.96	$33.49	$33.61	$6.72	5,288,385
2016-07-08	$32.45	$33.47	$32.45	$33.46	$6.69	7,655,700
2016-07-07	$31.82	$32.26	$31.57	$32.10	$6.42	7,871,085
2016-07-06	$31.28	$31.88	$30.92	$31.68	$6.34	7,111,135
2016-07-05	$31.50	$31.71	$31.37	$31.57	$6.31	5,604,595
2016-07-01	$31.50	$31.91	$31.41	$31.68	$6.34	5,971,010
2016-06-30	$31.24	$31.64	$30.78	$31.59	$6.32	8,449,330
2016-06-29	$30.17	$31.19	$30.02	$31.10	$6.22	10,593,515
2016-06-28	$30.44	$30.56	$29.90	$30.13	$6.03	11,064,780
2016-06-27	$31.50	$31.51	$29.88	$29.97	$5.99	15,120,910
2016-06-24	$32.73	$33.02	$31.78	$31.91	$6.38	15,701,080
2016-06-23	$33.59	$34.33	$33.59	$34.32	$6.86	5,958,110
2016-06-22	$33.71	$33.83	$33.31	$33.33	$6.67	3,717,855
2016-06-21	$33.67	$33.98	$33.50	$33.76	$6.75	4,695,180
2016-06-20	$33.76	$34.00	$33.52	$33.54	$6.71	6,403,835
2016-06-17	$33.47	$33.47	$32.93	$33.34	$6.67	16,676,670
2016-06-16	$33.69	$33.90	$32.84	$33.37	$6.67	8,813,430
2016-06-15	$33.81	$34.32	$33.69	$34.06	$6.81	6,681,515
2016-06-14	$33.91	$33.98	$33.42	$33.75	$6.75	6,002,230
2016-06-13	$33.42	$34.33	$33.35	$33.95	$6.79	7,135,010
2016-06-10	$34.26	$34.26	$33.52	$33.70	$6.74	7,418,150
2016-06-09	$34.65	$34.93	$34.39	$34.46	$6.89	5,037,290
2016-06-08	$34.50	$34.93	$34.37	$34.78	$6.96	5,746,680
2016-06-07	$34.60	$34.75	$34.39	$34.47	$6.89	5,520,165
2016-06-06	$34.78	$34.86	$34.13	$34.60	$6.92	6,603,755
2016-06-03	$34.65	$34.88	$34.31	$34.60	$6.92	4,912,405
2016-06-02	$34.50	$34.84	$34.46	$34.67	$6.93	6,493,915
2016-06-01	$34.00	$34.58	$33.78	$34.51	$6.90	5,629,875
2016-05-31	$34.05	$34.33	$33.85	$34.21	$6.84	10,476,235
2016-05-27	$33.96	$34.04	$33.33	$33.97	$6.79	12,739,280
2016-05-26	$34.27	$34.64	$34.07	$34.56	$6.91	4,874,875
2016-05-25	$34.19	$34.58	$34.16	$34.33	$6.87	5,374,555
2016-05-24	$33.85	$34.28	$33.69	$34.17	$6.83	5,162,295
2016-05-23	$33.74	$34.17	$33.33	$33.67	$6.73	5,740,415
2016-05-20	$33.53	$33.76	$33.19	$33.71	$6.74	5,870,630
2016-05-19	$32.86	$33.55	$32.85	$33.32	$6.66	6,237,640
2016-05-18	$32.52	$33.15	$32.52	$32.82	$6.56	5,625,390
2016-05-17	$32.57	$33.10	$32.50	$32.73	$6.55	6,951,655
2016-05-16	$32.40	$32.95	$32.23	$32.62	$6.52	6,705,585
2016-05-13	$32.21	$32.70	$32.10	$32.33	$6.47	8,249,085
2016-05-12	$32.63	$32.73	$31.85	$32.22	$6.44	9,995,165
2016-05-11	$32.60	$33.05	$32.45	$32.48	$6.50	9,749,030
2016-05-10	$32.19	$32.78	$31.95	$32.77	$6.55	8,064,860
2016-05-09	$31.92	$32.19	$31.56	$32.06	$6.41	6,577,590
2016-05-06	$31.60	$32.01	$31.08	$31.99	$6.40	13,298,975
2016-05-05	$32.22	$32.37	$31.91	$32.06	$6.41	7,492,695
2016-05-04	$31.84	$32.25	$31.45	$32.16	$6.43	9,285,825
2016-05-03	$32.44	$32.63	$31.97	$32.15	$6.43	6,721,550
2016-05-02	$32.52	$32.90	$32.23	$32.86	$6.57	7,436,275
2016-04-29	$32.36	$32.65	$31.31	$32.51	$6.50	10,181,350
2016-04-28	$33.29	$33.29	$32.23	$32.33	$6.47	11,035,960
2016-04-27	$33.00	$34.34	$32.42	$33.35	$6.67	34,472,130
2016-04-26	$31.22	$31.46	$30.48	$30.95	$6.19	16,127,815
2016-04-25	$31.05	$31.59	$30.82	$31.29	$6.26	10,285,880
2016-04-22	$30.44	$31.22	$30.43	$31.14	$6.23	7,498,530
2016-04-21	$30.82	$31.03	$30.59	$30.78	$6.16	8,868,140
2016-04-20	$29.76	$31.03	$29.54	$30.79	$6.16	12,698,835
2016-04-19	$30.41	$30.46	$29.56	$30.02	$6.00	7,638,860
2016-04-18	$29.49	$30.55	$29.33	$30.27	$6.05	7,906,140
2016-04-15	$29.37	$29.80	$29.31	$29.64	$5.93	8,499,715
2016-04-14	$29.66	$29.84	$29.27	$29.43	$5.89	11,587,705
2016-04-13	$29.15	$29.97	$29.02	$29.79	$5.96	13,095,095
2016-04-12	$29.54	$29.64	$28.08	$28.79	$5.76	20,105,850
2016-04-11	$30.45	$30.78	$29.92	$29.94	$5.99	5,291,105
2016-04-08	$30.72	$30.98	$30.21	$30.36	$6.07	5,992,155
2016-04-07	$30.50	$30.72	$30.13	$30.35	$6.07	8,140,730
2016-04-06	$30.74	$30.83	$30.37	$30.67	$6.13	6,020,210
2016-04-05	$30.70	$31.19	$30.57	$30.64	$6.13	11,240,375
2016-04-04	$30.98	$31.15	$30.76	$31.00	$6.20	9,117,285
2016-04-01	$30.25	$31.05	$30.20	$31.00	$6.20	14,094,845
2016-03-31	$29.90	$31.00	$29.80	$30.63	$6.13	16,879,975
2016-03-30	$29.29	$29.78	$29.23	$29.40	$5.88	7,631,390
2016-03-29	$28.59	$29.11	$28.28	$29.08	$5.82	6,758,385
2016-03-28	$28.68	$28.74	$28.01	$28.64	$5.73	7,449,895
2016-03-24	$28.22	$28.61	$27.95	$28.53	$5.71	7,087,650
2016-03-23	$28.90	$28.90	$27.95	$28.43	$5.69	15,658,130
2016-03-22	$29.47	$30.36	$28.72	$28.96	$5.79	20,444,500
2016-03-21	$29.55	$29.96	$29.17	$29.66	$5.93	11,187,070
2016-03-18	$29.05	$29.35	$28.69	$28.70	$5.74	11,270,975
2016-03-17	$28.11	$29.15	$28.01	$28.99	$5.80	8,504,850
2016-03-16	$27.26	$28.44	$27.20	$28.29	$5.66	6,127,680
2016-03-15	$27.95	$28.14	$27.42	$27.60	$5.52	7,563,835
2016-03-14	$28.30	$28.66	$27.82	$28.01	$5.60	6,870,030
2016-03-11	$27.76	$28.63	$27.74	$28.52	$5.70	5,321,945
2016-03-10	$27.81	$28.06	$27.08	$27.50	$5.50	6,378,270
2016-03-09	$27.34	$28.04	$27.11	$27.67	$5.53	9,260,875
2016-03-08	$28.19	$28.37	$27.15	$27.19	$5.44	8,327,800
2016-03-07	$28.26	$28.68	$28.02	$28.42	$5.68	7,007,700
2016-03-04	$28.75	$28.99	$28.30	$28.51	$5.70	7,725,230
2016-03-03	$29.91	$29.91	$28.50	$28.77	$5.75	14,997,060
2016-03-02	$29.49	$29.60	$28.92	$29.35	$5.87	12,493,880
2016-03-01	$28.75	$29.87	$28.52	$29.61	$5.92	11,004,645
2016-02-29	$28.30	$29.20	$28.21	$28.40	$5.68	12,322,245
2016-02-26	$28.50	$28.61	$27.86	$28.11	$5.62	8,026,985
2016-02-25	$27.50	$28.14	$27.01	$28.06	$5.61	12,772,060
2016-02-24	$26.21	$27.41	$26.07	$27.30	$5.46	13,675,565
2016-02-23	$26.56	$26.77	$26.14	$26.55	$5.31	9,859,165
2016-02-22	$26.21	$27.12	$25.99	$26.57	$5.31	19,546,760
2016-02-19	$25.50	$26.17	$25.37	$26.09	$5.22	9,390,690
2016-02-18	$25.96	$26.16	$25.26	$25.59	$5.12	12,274,690
2016-02-17	$25.47	$26.49	$25.30	$26.18	$5.24	14,805,880
2016-02-16	$24.58	$25.56	$24.39	$25.42	$5.08	17,457,795
2016-02-12	$24.23	$24.25	$23.51	$24.11	$4.82	10,801,000
2016-02-11	$23.49	$24.04	$23.16	$23.83	$4.77	14,276,455
2016-02-10	$24.05	$24.81	$23.86	$23.91	$4.78	17,338,355
2016-02-09	$23.70	$25.14	$23.66	$23.84	$4.77	12,807,215
2016-02-08	$24.72	$24.86	$23.41	$24.23	$4.85	19,990,080
2016-02-05	$26.52	$26.57	$24.34	$25.11	$5.02	26,160,070
2016-02-04	$26.38	$26.76	$25.92	$26.72	$5.34	14,213,345
2016-02-03	$27.15	$27.23	$26.03	$26.39	$5.28	13,590,370
2016-02-02	$28.19	$28.61	$26.99	$27.06	$5.41	10,049,295
2016-02-01	$27.98	$28.62	$27.40	$28.39	$5.68	15,658,025
2016-01-29	$30.00	$30.03	$27.51	$28.14	$5.63	29,896,705
2016-01-28	$26.32	$26.47	$25.53	$26.36	$5.27	19,304,720
2016-01-27	$26.61	$26.97	$25.69	$25.83	$5.17	21,002,375
2016-01-26	$26.52	$27.15	$25.66	$26.87	$5.37	22,193,720
2016-01-25	$27.59	$28.06	$27.11	$27.21	$5.44	13,649,505
2016-01-22	$27.11	$27.87	$26.31	$27.75	$5.55	12,994,320
2016-01-21	$26.28	$27.18	$26.03	$26.73	$5.35	13,042,750
2016-01-20	$24.07	$26.32	$23.64	$25.99	$5.20	29,558,945
2016-01-19	$28.48	$28.70	$26.44	$26.46	$5.29	25,326,520
2016-01-15	$28.34	$28.51	$27.19	$28.28	$5.66	18,577,555
2016-01-14	$28.75	$29.66	$27.93	$29.29	$5.86	17,867,970
2016-01-13	$29.50	$29.95	$27.92	$28.39	$5.68	16,367,860
2016-01-12	$28.54	$29.14	$28.11	$28.73	$5.75	13,500,380
2016-01-11	$28.81	$28.93	$27.88	$28.35	$5.67	17,013,345
2016-01-08	$29.19	$29.47	$28.48	$28.61	$5.72	15,356,530
2016-01-07	$28.90	$29.64	$28.37	$29.17	$5.83	12,501,235
2016-01-06	$29.38	$29.58	$28.83	$29.50	$5.90	17,602,945
2016-01-05	$30.21	$30.31	$29.71	$29.84	$5.97	10,243,375
2016-01-04	$30.54	$30.99	$29.83	$30.23	$6.05	18,332,645
2015-12-31	$31.40	$31.65	$31.14	$31.17	$6.23	7,908,090
2015-12-30	$31.60	$32.24	$31.45	$31.45	$6.29	6,233,050
2015-12-29	$31.91	$32.00	$31.52	$31.78	$6.36	4,124,610
2015-12-28	$31.70	$31.92	$31.49	$31.79	$6.36	5,069,420
2015-12-24	$31.78	$32.04	$31.72	$31.77	$6.35	1,918,810
2015-12-23	$31.65	$31.95	$31.45	$31.89	$6.38	4,306,645
2015-12-22	$31.67	$31.86	$31.31	$31.54	$6.31	6,568,115
2015-12-21	$31.50	$31.78	$31.20	$31.66	$6.33	7,212,555
2015-12-18	$31.44	$31.95	$31.14	$31.22	$6.24	16,040,890
2015-12-17	$32.00	$32.05	$31.41	$31.42	$6.28	9,330,840
2015-12-16	$30.95	$32.13	$30.47	$31.95	$6.39	15,386,985
2015-12-15	$30.68	$30.70	$30.26	$30.59	$6.12	10,585,765
2015-12-14	$30.37	$30.95	$29.83	$30.42	$6.08	14,247,745
2015-12-11	$31.45	$31.58	$30.40	$30.54	$6.11	12,421,265
2015-12-10	$32.64	$32.64	$31.57	$31.80	$6.36	17,194,575
2015-12-09	$34.52	$34.79	$32.57	$32.71	$6.54	14,833,880
2015-12-08	$34.05	$34.89	$33.80	$34.52	$6.90	6,977,165
2015-12-07	$35.27	$35.27	$34.36	$34.49	$6.90	6,655,905
2015-12-04	$34.75	$35.35	$34.64	$35.22	$7.04	6,265,680
2015-12-03	$35.95	$36.09	$34.56	$34.70	$6.94	7,276,945
2015-12-02	$36.03	$36.33	$35.75	$35.90	$7.18	5,315,750
2015-12-01	$36.25	$36.25	$35.61	$36.10	$7.22	8,306,400
2015-11-30	$36.72	$37.26	$36.01	$36.02	$7.20	42,240,280
2015-11-27	$36.74	$36.98	$36.45	$36.69	$7.34	4,636,410
2015-11-25	$35.90	$37.16	$35.69	$36.76	$7.35	14,174,880
2015-11-24	$34.94	$35.81	$34.64	$35.75	$7.15	13,503,060
2015-11-23	$34.83	$35.31	$34.74	$35.04	$7.01	10,797,240
2015-11-20	$34.51	$35.01	$34.40	$34.75	$6.95	5,903,455
2015-11-19	$33.34	$34.53	$33.34	$34.42	$6.88	7,085,805
2015-11-18	$33.64	$34.20	$33.42	$34.04	$6.81	7,320,955
2015-11-17	$33.52	$34.10	$33.12	$33.41	$6.68	7,985,715
2015-11-16	$33.17	$33.53	$32.75	$33.40	$6.68	6,735,970
2015-11-13	$33.09	$33.55	$32.70	$33.17	$6.63	9,030,290
2015-11-12	$32.74	$33.83	$32.53	$33.27	$6.65	7,464,325
2015-11-11	$33.35	$33.43	$32.83	$32.92	$6.58	7,284,985
2015-11-10	$33.20	$33.45	$32.28	$33.38	$6.68	14,780,310
2015-11-09	$34.00	$34.12	$33.32	$33.44	$6.69	10,759,145
2015-11-06	$33.15	$34.20	$33.11	$34.05	$6.81	11,795,895
2015-11-05	$34.54	$34.91	$33.28	$33.31	$6.66	16,904,255
2015-11-04	$34.67	$35.15	$34.30	$35.10	$7.02	10,260,800
2015-11-03	$34.58	$35.29	$34.27	$34.66	$6.93	9,482,290
2015-11-02	$34.46	$34.89	$34.15	$34.77	$6.95	6,766,135
2015-10-30	$34.11	$34.62	$34.08	$34.36	$6.87	8,100,595
2015-10-29	$34.71	$35.11	$34.03	$34.06	$6.81	15,508,550
2015-10-28	$33.95	$35.27	$33.45	$34.97	$6.99	15,151,630
2015-10-27	$34.55	$35.35	$33.45	$33.82	$6.76	19,815,260
2015-10-26	$35.04	$35.24	$33.75	$34.73	$6.95	22,479,185
2015-10-23	$36.50	$36.83	$32.91	$34.91	$6.98	77,184,060
2015-10-22	$42.54	$44.63	$42.27	$43.24	$8.65	21,146,940
2015-10-21	$43.50	$43.50	$40.88	$41.91	$8.38	12,052,405
2015-10-20	$43.59	$43.75	$42.68	$43.39	$8.68	7,172,000
2015-10-19	$43.61	$44.48	$43.27	$43.68	$8.74	9,888,680
2015-10-16	$43.28	$43.58	$42.67	$43.49	$8.70	6,664,400
2015-10-15	$41.89	$43.39	$41.89	$43.24	$8.65	7,924,685
2015-10-14	$41.56	$42.32	$41.07	$41.87	$8.37	7,500,985
2015-10-13	$42.55	$43.17	$41.58	$41.60	$8.32	7,107,645
2015-10-12	$43.04	$43.16	$42.55	$42.80	$8.56	5,242,795
2015-10-09	$42.71	$43.18	$42.42	$43.00	$8.60	5,875,640
2015-10-08	$43.04	$43.13	$42.00	$42.79	$8.56	9,751,630
2015-10-07	$43.62	$43.99	$41.82	$43.05	$8.61	13,961,285
2015-10-06	$44.19	$44.66	$43.17	$43.45	$8.69	5,462,805
2015-10-05	$44.01	$44.34	$43.68	$44.19	$8.84	5,850,215
2015-10-02	$42.46	$43.71	$41.57	$43.68	$8.74	7,297,900
2015-10-01	$42.49	$43.14	$42.04	$43.04	$8.61	5,476,055
2015-09-30	$42.67	$43.14	$41.65	$42.48	$8.50	9,992,120
2015-09-29	$43.11	$43.36	$41.83	$42.24	$8.45	9,009,430
2015-09-28	$44.97	$45.25	$42.36	$42.83	$8.57	11,075,345
2015-09-25	$46.49	$46.50	$44.61	$45.11	$9.02	6,325,770
2015-09-24	$45.78	$46.03	$44.83	$45.90	$9.18	6,573,645
2015-09-23	$44.98	$46.24	$44.51	$45.99	$9.20	7,274,405
2015-09-22	$44.92	$45.47	$44.64	$45.39	$9.08	6,456,125
2015-09-21	$45.15	$46.16	$44.88	$45.60	$9.12	6,370,435
2015-09-18	$44.54	$45.36	$44.50	$44.80	$8.96	12,443,265
2015-09-17	$44.78	$45.93	$44.61	$45.18	$9.04	7,558,475
2015-09-16	$44.63	$45.20	$44.17	$44.90	$8.98	4,844,535
2015-09-15	$44.03	$44.94	$43.86	$44.73	$8.95	5,067,780
2015-09-14	$44.32	$44.50	$43.71	$43.97	$8.79	4,279,705
2015-09-11	$43.99	$44.42	$43.70	$44.33	$8.87	5,530,700
2015-09-10	$43.34	$44.53	$43.11	$44.06	$8.81	7,303,715
2015-09-09	$43.41	$43.97	$42.90	$43.01	$8.60	7,175,490
2015-09-08	$42.25	$43.37	$41.95	$43.30	$8.66	6,013,880

Fortinet Inc (FTNT) Exchange: NASDAQ