Okta Inc - Class A (OKTA) Stock

Data as of April 19, 2024

$93.80 ($-1.21) -1.27%

Okta Inc - Class A - Daily Information

Click for more stock information on Okta Inc - Class A.

Daily Information	Data
Date	April 19, 2024
Open	$95.30
Previous Close	$93.80
High	$95.92
Low	$93.76
Adjusted Open	$95.30
Previous Adjusted Close	$93.80
Adjusted High	$95.92
Adjusted Low	$93.76

About Okta Inc - Class A (OKTA)

Okta Inc - Class A (OKTA) is a leading cloud-based identity platform that allows organizations to securely connect people with technology. It was founded in 2009 and has since become a leader in identity and access management. The company has seen remarkable growth, increasing revenue from $45.8 million in fiscal 2017 to an estimated $716 million in fiscal 2020. The companyâs growth has been driven by an expanding customer base, with over 8,600 at the end of fiscal 2019, a suite of cloud-based security products, and a strong focus on customer acquisition and retention. As of October 2020, the company employed 1,987 people worldwide.

Invest in Okta Inc - Class A (OKTA)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Okta Inc - Class A (OKTA)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-17	$95.30	$95.92	$93.76	$93.80	$93.80	986,097
2024-04-16	$94.29	$95.50	$93.34	$95.01	$95.01	1,098,125
2024-04-15	$98.00	$98.00	$94.19	$94.23	$94.23	1,725,864
2024-04-12	$100.76	$100.76	$97.78	$98.26	$98.26	1,552,291
2024-04-11	$100.00	$101.25	$99.35	$100.80	$100.80	960,779
2024-04-10	$98.62	$100.47	$98.62	$99.45	$99.45	951,401
2024-04-09	$101.00	$101.94	$100.45	$101.23	$101.23	673,436
2024-04-08	$101.20	$101.69	$100.15	$101.01	$101.01	633,825
2024-04-05	$99.85	$101.76	$99.00	$101.50	$101.50	1,253,119
2024-04-04	$102.21	$102.65	$99.36	$99.42	$99.42	1,990,072
2024-04-03	$102.78	$102.86	$101.25	$102.16	$102.16	1,025,679
2024-04-02	$102.49	$102.77	$100.79	$102.64	$102.64	1,311,064
2024-04-01	$104.66	$105.01	$102.92	$103.49	$103.49	1,105,165
2024-03-28	$104.80	$105.95	$104.25	$104.62	$104.62	1,000,199
2024-03-27	$105.44	$105.69	$103.14	$104.92	$104.92	1,412,907
2024-03-26	$106.33	$108.55	$104.12	$104.43	$104.43	1,505,066
2024-03-25	$105.62	$105.98	$104.60	$105.65	$105.65	885,472
2024-03-22	$104.61	$106.51	$103.65	$106.13	$106.13	1,448,550
2024-03-21	$107.07	$107.30	$104.74	$104.76	$104.76	1,068,945
2024-03-20	$105.83	$106.28	$104.73	$105.50	$105.50	1,317,345
2024-03-19	$104.14	$105.77	$103.61	$105.36	$105.36	1,120,463
2024-03-18	$106.27	$106.89	$104.78	$105.88	$105.88	1,633,105
2024-03-15	$107.00	$107.59	$105.45	$106.10	$106.10	2,938,916
2024-03-14	$109.59	$109.80	$105.86	$107.70	$107.70	1,551,558
2024-03-13	$107.10	$110.13	$106.75	$109.66	$109.66	1,387,787
2024-03-12	$108.44	$108.92	$106.85	$107.72	$107.72	1,451,354
2024-03-11	$109.00	$110.00	$107.09	$108.31	$108.31	1,941,739
2024-03-08	$112.50	$114.50	$110.15	$110.30	$110.30	1,864,633
2024-03-07	$109.83	$112.45	$108.64	$111.49	$111.49	3,501,036
2024-03-06	$109.66	$111.14	$106.87	$108.90	$108.90	2,732,391
2024-03-05	$108.33	$108.45	$104.18	$106.99	$106.99	2,585,496
2024-03-04	$109.49	$110.00	$106.56	$109.26	$109.26	2,864,081
2024-03-01	$107.64	$110.40	$106.33	$108.49	$108.49	5,652,447
2024-02-29	$107.42	$112.08	$102.77	$107.30	$107.30	21,550,860
2024-02-28	$86.00	$88.64	$85.39	$87.30	$87.30	5,748,812
2024-02-27	$86.69	$88.15	$85.57	$86.91	$86.91	2,122,852
2024-02-26	$83.52	$86.94	$82.54	$86.32	$86.32	2,198,303
2024-02-23	$82.98	$84.47	$82.43	$83.24	$83.24	1,465,754
2024-02-22	$83.11	$83.32	$81.90	$82.30	$82.30	1,674,453
2024-02-21	$80.75	$82.54	$79.35	$81.18	$81.18	2,655,294
2024-02-20	$86.95	$86.99	$82.14	$83.66	$83.66	2,863,079
2024-02-16	$90.23	$90.95	$87.89	$88.86	$88.86	1,827,309
2024-02-15	$89.36	$89.48	$87.00	$89.44	$89.44	2,312,372
2024-02-14	$84.31	$88.50	$83.53	$87.60	$87.60	2,717,158
2024-02-13	$82.21	$85.46	$80.61	$83.40	$83.40	2,125,363
2024-02-12	$87.70	$88.51	$85.64	$85.93	$85.93	1,189,562
2024-02-09	$86.00	$88.99	$85.63	$87.85	$87.85	1,822,037
2024-02-08	$83.34	$85.50	$82.71	$84.68	$84.68	1,154,016
2024-02-07	$82.25	$83.73	$82.12	$83.56	$83.56	1,671,125
2024-02-06	$82.37	$82.96	$80.39	$81.86	$81.86	1,004,204
2024-02-05	$81.72	$82.55	$80.61	$82.14	$82.14	1,172,356
2024-02-02	$83.60	$84.27	$81.70	$82.78	$82.78	1,806,447
2024-02-01	$83.84	$85.51	$82.96	$84.90	$84.90	1,775,716
2024-01-31	$84.96	$85.39	$82.64	$82.65	$82.65	1,249,564
2024-01-30	$86.80	$87.06	$84.94	$85.38	$85.38	1,057,628
2024-01-29	$84.91	$87.20	$84.72	$87.16	$87.16	1,363,507
2024-01-26	$84.05	$85.60	$83.87	$84.77	$84.77	941,401
2024-01-25	$86.00	$86.00	$83.94	$84.51	$84.51	944,940
2024-01-24	$87.27	$88.04	$85.01	$85.06	$85.06	1,493,692
2024-01-23	$85.40	$86.31	$84.31	$86.21	$86.21	1,934,404
2024-01-22	$83.33	$86.07	$82.95	$84.55	$84.55	3,135,829
2024-01-19	$81.85	$82.10	$80.53	$81.28	$81.28	1,827,045
2024-01-18	$82.46	$83.00	$80.69	$81.22	$81.22	1,266,847
2024-01-17	$81.67	$82.50	$79.61	$81.85	$81.85	1,434,164
2024-01-16	$82.83	$83.32	$82.24	$82.66	$82.66	1,246,435
2024-01-12	$83.91	$85.19	$83.67	$83.79	$83.79	1,184,305
2024-01-11	$83.89	$84.98	$82.49	$83.78	$83.78	1,491,607
2024-01-10	$84.50	$84.53	$82.41	$83.95	$83.95	1,621,954
2024-01-09	$83.17	$85.56	$83.17	$83.99	$83.99	1,970,072
2024-01-08	$82.32	$83.87	$82.12	$83.86	$83.86	1,354,581
2024-01-05	$81.90	$83.67	$81.81	$82.46	$82.46	1,638,359
2024-01-04	$83.11	$84.32	$82.62	$83.37	$83.37	1,417,218
2024-01-03	$85.68	$86.89	$83.72	$83.87	$83.87	1,916,428
2024-01-02	$89.00	$89.31	$86.25	$87.00	$87.00	2,551,558
2023-12-29	$90.78	$91.61	$89.98	$90.53	$90.53	1,226,057
2023-12-28	$90.50	$91.73	$89.80	$91.33	$91.33	1,333,880
2023-12-27	$91.67	$92.38	$90.59	$90.60	$90.60	2,125,399
2023-12-26	$89.65	$92.22	$89.07	$91.72	$91.72	2,321,468
2023-12-22	$89.04	$89.80	$88.15	$89.36	$89.36	1,843,238
2023-12-21	$85.65	$89.15	$85.59	$89.04	$89.04	3,018,495
2023-12-20	$86.37	$87.60	$84.96	$85.27	$85.27	2,056,773
2023-12-19	$84.48	$86.88	$84.26	$86.68	$86.68	2,558,564
2023-12-18	$82.88	$84.58	$82.06	$84.35	$84.35	3,602,433
2023-12-15	$81.58	$83.53	$81.12	$83.17	$83.17	6,175,163
2023-12-14	$80.00	$82.99	$78.58	$81.06	$81.06	4,964,312
2023-12-13	$77.05	$78.98	$76.06	$78.64	$78.64	2,998,033
2023-12-12	$73.37	$77.44	$73.00	$76.99	$76.99	3,382,147
2023-12-11	$72.00	$74.07	$71.61	$73.54	$73.54	1,466,349
2023-12-08	$71.89	$73.50	$71.58	$72.01	$72.01	2,784,358
2023-12-07	$73.98	$73.98	$71.32	$72.00	$72.00	3,032,578
2023-12-06	$72.85	$74.80	$71.76	$73.98	$73.98	2,533,143
2023-12-05	$71.82	$72.75	$71.15	$72.69	$72.69	1,833,094
2023-12-04	$72.90	$74.25	$71.81	$72.50	$72.50	3,207,645
2023-12-01	$67.23	$73.78	$67.13	$73.63	$73.63	5,210,360
2023-11-30	$69.30	$70.79	$66.69	$67.05	$67.05	6,770,422
2023-11-29	$70.52	$72.14	$67.39	$70.77	$70.77	10,401,611
2023-11-28	$70.03	$73.29	$69.91	$72.61	$72.61	3,867,733
2023-11-27	$72.31	$72.70	$70.28	$70.28	$70.28	3,988,126
2023-11-24	$71.91	$73.25	$71.50	$73.25	$73.25	1,149,078
2023-11-22	$70.86	$73.07	$70.36	$71.93	$71.93	1,904,898
2023-11-21	$71.53	$72.34	$69.96	$71.02	$71.02	1,732,153
2023-11-20	$70.09	$72.22	$70.09	$72.06	$72.06	1,538,420
2023-11-17	$69.49	$70.46	$68.92	$70.22	$70.22	1,035,147
2023-11-16	$69.61	$70.98	$69.29	$69.62	$69.62	1,405,657
2023-11-15	$70.70	$72.53	$70.25	$70.41	$70.41	1,550,295
2023-11-14	$70.25	$71.54	$70.05	$70.18	$70.18	1,896,359
2023-11-13	$67.25	$69.11	$66.99	$68.23	$68.23	1,605,417
2023-11-10	$66.51	$67.99	$65.98	$67.77	$67.77	1,441,689
2023-11-09	$67.49	$68.84	$66.01	$66.30	$66.30	2,423,857
2023-11-08	$68.32	$68.66	$67.04	$67.45	$67.45	2,236,469
2023-11-07	$68.98	$69.70	$67.44	$68.45	$68.45	1,785,407
2023-11-06	$70.00	$70.12	$67.20	$67.76	$67.76	2,120,401
2023-11-03	$69.00	$70.82	$68.15	$69.88	$69.88	2,100,334
2023-11-02	$69.91	$70.95	$65.04	$67.99	$67.99	3,697,528
2023-11-01	$67.78	$68.87	$67.23	$68.73	$68.73	1,612,857
2023-10-31	$66.07	$67.95	$65.41	$67.41	$67.41	1,636,347
2023-10-30	$67.49	$67.72	$65.26	$65.76	$65.76	1,963,006
2023-10-27	$68.20	$68.73	$66.74	$67.08	$67.08	1,630,119
2023-10-26	$67.89	$69.42	$67.25	$67.70	$67.70	2,368,206
2023-10-25	$71.52	$71.95	$66.53	$67.42	$67.42	3,970,393
2023-10-24	$69.81	$72.88	$69.61	$71.91	$71.91	4,576,995
2023-10-23	$69.30	$70.75	$67.80	$69.42	$69.42	11,192,086
2023-10-20	$85.29	$85.29	$73.55	$75.57	$75.57	11,018,550
2023-10-19	$86.70	$87.18	$85.01	$85.46	$85.46	1,423,610
2023-10-18	$85.07	$87.34	$85.00	$85.40	$85.40	1,282,146
2023-10-17	$85.20	$88.53	$85.01	$86.17	$86.17	2,023,785
2023-10-16	$83.10	$87.13	$82.81	$86.51	$86.51	1,787,992
2023-10-13	$85.03	$85.76	$82.76	$83.08	$83.08	1,394,643
2023-10-12	$87.84	$88.06	$84.23	$84.60	$84.60	2,786,925
2023-10-11	$85.48	$88.00	$85.32	$87.97	$87.97	3,208,886
2023-10-10	$83.50	$85.90	$82.79	$85.02	$85.02	2,157,245
2023-10-09	$79.67	$85.65	$79.67	$83.50	$83.50	3,667,535
2023-10-06	$75.53	$80.64	$75.47	$80.42	$80.42	2,914,059
2023-10-05	$78.04	$78.32	$76.42	$76.98	$76.98	1,763,672
2023-10-04	$78.96	$79.70	$77.44	$78.01	$78.01	1,819,654
2023-10-03	$79.52	$81.49	$78.36	$78.84	$78.84	1,890,188
2023-10-02	$82.36	$83.62	$79.81	$80.72	$80.72	3,208,809
2023-09-29	$82.37	$83.89	$80.91	$81.51	$81.51	2,279,465
2023-09-28	$79.68	$81.63	$79.35	$81.46	$81.46	1,573,833
2023-09-27	$79.77	$81.48	$79.52	$80.70	$80.70	1,210,686
2023-09-26	$79.63	$80.60	$79.12	$79.63	$79.63	1,220,579
2023-09-25	$80.43	$80.61	$79.80	$80.19	$80.19	1,208,078
2023-09-22	$82.41	$82.62	$80.55	$80.68	$80.68	1,204,210
2023-09-21	$82.50	$83.94	$81.09	$81.13	$81.13	2,130,925
2023-09-20	$82.04	$84.56	$81.45	$83.53	$83.53	1,608,884
2023-09-19	$82.57	$83.60	$81.80	$82.04	$82.04	1,892,203
2023-09-18	$83.28	$83.80	$82.15	$83.16	$83.16	2,347,890
2023-09-15	$85.40	$86.37	$83.70	$84.31	$84.31	4,511,701
2023-09-14	$87.48	$87.59	$83.16	$86.03	$86.03	4,305,988
2023-09-13	$87.38	$88.47	$87.09	$87.44	$87.44	1,854,891
2023-09-12	$89.17	$90.43	$87.59	$87.59	$87.59	2,327,631
2023-09-11	$87.52	$90.73	$87.52	$90.08	$90.08	2,528,941
2023-09-08	$87.60	$88.32	$86.54	$87.38	$87.38	1,655,902
2023-09-07	$86.53	$88.80	$86.23	$87.68	$87.68	2,509,223
2023-09-06	$86.51	$88.15	$86.25	$87.50	$87.50	3,499,168
2023-09-05	$85.28	$88.83	$85.27	$87.17	$87.17	4,684,316
2023-09-01	$84.46	$86.66	$84.36	$86.16	$86.16	4,481,112
2023-08-31	$78.61	$86.50	$78.23	$83.51	$83.51	12,111,295
2023-08-30	$71.94	$73.79	$71.78	$73.57	$73.57	4,386,225
2023-08-29	$71.90	$73.15	$71.09	$71.86	$71.86	2,206,295
2023-08-28	$71.99	$72.90	$71.41	$72.12	$72.12	1,762,303
2023-08-25	$71.28	$72.40	$70.17	$72.23	$72.23	1,472,760
2023-08-24	$74.00	$74.16	$71.37	$71.37	$71.37	1,300,269
2023-08-23	$71.72	$73.61	$71.23	$73.51	$73.51	1,234,576
2023-08-22	$72.96	$73.00	$70.93	$71.38	$71.38	1,361,083
2023-08-21	$71.88	$73.52	$71.82	$72.94	$72.94	1,621,296
2023-08-18	$69.22	$72.05	$68.79	$71.73	$71.73	1,596,427
2023-08-17	$72.34	$72.34	$70.28	$70.71	$70.71	1,616,106
2023-08-16	$71.86	$73.16	$71.55	$72.37	$72.37	1,423,567
2023-08-15	$71.61	$73.06	$71.50	$72.26	$72.26	1,378,801
2023-08-14	$74.61	$74.66	$71.00	$72.26	$72.26	3,132,219
2023-08-11	$71.49	$72.69	$71.19	$71.40	$71.40	866,752
2023-08-10	$70.76	$72.34	$70.75	$72.08	$72.08	1,010,667
2023-08-09	$71.71	$71.83	$69.90	$69.95	$69.95	1,100,728
2023-08-08	$71.67	$71.70	$69.48	$71.48	$71.48	1,944,086
2023-08-07	$72.75	$73.29	$70.85	$73.12	$73.12	1,448,773
2023-08-04	$73.94	$74.27	$71.79	$72.56	$72.56	1,745,468
2023-08-03	$72.33	$73.68	$71.79	$72.94	$72.94	1,364,936
2023-08-02	$75.20	$75.23	$71.84	$72.34	$72.34	1,840,541
2023-08-01	$76.37	$76.42	$75.20	$76.19	$76.19	1,187,425
2023-07-31	$74.50	$76.94	$74.50	$76.86	$76.86	1,933,962
2023-07-28	$71.21	$74.11	$71.11	$73.98	$73.98	1,771,976
2023-07-27	$72.50	$72.70	$70.02	$70.31	$70.31	1,224,767
2023-07-26	$70.73	$72.10	$70.25	$71.41	$71.41	2,540,242
2023-07-25	$70.96	$71.93	$70.42	$70.53	$70.53	1,198,913
2023-07-24	$70.20	$71.06	$69.63	$70.50	$70.50	1,442,770
2023-07-21	$70.57	$71.09	$69.64	$70.00	$70.00	1,894,093
2023-07-20	$69.70	$70.50	$69.30	$69.76	$69.76	2,603,881
2023-07-19	$71.66	$73.16	$69.85	$70.37	$70.37	3,157,119
2023-07-18	$70.69	$71.20	$69.93	$70.84	$70.84	3,107,525
2023-07-17	$70.71	$72.18	$70.26	$70.85	$70.85	3,219,409
2023-07-14	$73.70	$74.44	$70.42	$70.69	$70.69	2,572,931
2023-07-13	$71.59	$73.78	$71.41	$73.53	$73.53	2,707,176
2023-07-12	$71.81	$71.95	$69.74	$70.95	$70.95	2,036,282
2023-07-11	$69.85	$70.67	$68.70	$70.59	$70.59	2,496,366
2023-07-10	$68.27	$70.38	$68.09	$69.74	$69.74	1,915,175
2023-07-07	$69.09	$69.61	$68.41	$68.53	$68.53	1,265,137
2023-07-06	$68.98	$69.00	$67.72	$68.57	$68.57	2,136,773
2023-07-05	$68.97	$70.50	$68.13	$70.34	$70.34	2,006,948
2023-07-03	$69.67	$70.50	$68.67	$69.26	$69.26	1,396,575
2023-06-30	$69.50	$70.98	$69.21	$69.35	$69.35	2,125,253
2023-06-29	$69.54	$69.87	$68.69	$69.17	$69.17	2,002,803
2023-06-28	$69.32	$70.18	$68.52	$69.59	$69.59	2,643,814
2023-06-27	$69.77	$70.33	$68.69	$69.23	$69.23	2,251,257
2023-06-26	$69.29	$70.40	$68.67	$69.63	$69.63	1,454,777
2023-06-23	$70.17	$70.42	$69.19	$69.25	$69.25	2,013,085
2023-06-22	$69.73	$71.02	$68.90	$70.99	$70.99	1,969,722
2023-06-21	$72.63	$73.09	$69.21	$70.35	$70.35	3,848,016
2023-06-20	$74.49	$75.98	$73.33	$73.35	$73.35	1,997,191
2023-06-16	$76.97	$77.30	$74.75	$75.75	$75.75	3,921,075
2023-06-15	$74.12	$76.71	$73.66	$76.18	$76.18	2,396,335
2023-06-14	$75.80	$76.78	$73.93	$74.42	$74.42	2,672,502
2023-06-13	$74.29	$76.09	$73.59	$76.07	$76.07	4,035,287
2023-06-12	$71.82	$73.35	$71.46	$73.09	$73.09	2,354,435
2023-06-09	$71.55	$73.06	$70.83	$71.40	$71.40	2,496,327
2023-06-08	$71.87	$72.97	$71.36	$71.45	$71.45	2,095,519
2023-06-07	$72.80	$73.32	$71.36	$72.03	$72.03	2,439,550
2023-06-06	$71.73	$73.75	$71.30	$72.64	$72.64	2,870,924
2023-06-05	$73.50	$73.71	$71.30	$72.01	$72.01	4,931,135
2023-06-02	$76.00	$76.16	$73.20	$73.83	$73.83	6,589,675
2023-06-01	$74.14	$75.78	$70.20	$74.69	$74.69	19,694,184
2023-05-31	$89.64	$91.50	$88.85	$90.90	$90.90	4,753,715
2023-05-30	$90.42	$91.00	$87.66	$90.11	$90.11	3,273,330
2023-05-26	$84.57	$88.76	$84.45	$88.10	$88.10	2,221,964
2023-05-25	$85.41	$85.73	$83.54	$84.57	$84.57	1,547,796
2023-05-24	$83.00	$85.24	$82.54	$84.67	$84.67	1,613,725
2023-05-23	$84.86	$86.79	$83.07	$83.42	$83.42	1,718,309
2023-05-22	$81.73	$85.86	$81.35	$85.44	$85.44	2,475,467
2023-05-19	$80.68	$82.57	$80.37	$82.15	$82.15	1,917,532
2023-05-18	$80.35	$81.37	$79.47	$81.19	$81.19	1,931,106
2023-05-17	$78.27	$80.47	$77.47	$80.35	$80.35	1,337,850
2023-05-16	$77.13	$78.56	$76.74	$78.11	$78.11	975,626
2023-05-15	$76.51	$78.64	$76.20	$78.38	$78.38	1,450,628
2023-05-12	$78.75	$78.75	$75.31	$76.47	$76.47	1,628,886
2023-05-11	$78.25	$79.13	$77.11	$78.89	$78.89	1,829,079
2023-05-10	$76.62	$79.20	$76.35	$78.25	$78.25	1,894,904
2023-05-09	$79.00	$80.08	$75.95	$76.03	$76.03	1,984,820
2023-05-08	$75.27	$79.40	$75.25	$79.25	$79.25	3,328,591
2023-05-05	$72.91	$74.26	$72.58	$73.78	$73.78	1,468,144
2023-05-04	$69.82	$73.09	$69.82	$72.65	$72.65	2,506,154
2023-05-03	$70.20	$70.85	$68.13	$70.15	$70.15	2,655,597
2023-05-02	$68.35	$70.50	$67.18	$70.28	$70.28	3,461,039
2023-05-01	$67.41	$68.64	$66.82	$68.64	$68.64	2,353,108
2023-04-28	$68.44	$69.28	$67.25	$68.53	$68.53	2,045,079
2023-04-27	$70.11	$70.50	$68.93	$70.03	$70.03	1,477,252
2023-04-26	$71.31	$71.40	$68.95	$69.24	$69.24	2,146,279
2023-04-25	$72.18	$72.37	$69.77	$69.88	$69.88	2,783,780
2023-04-24	$76.21	$76.32	$73.07	$73.15	$73.15	1,667,055
2023-04-21	$76.81	$77.29	$75.78	$75.96	$75.96	1,074,029
2023-04-20	$75.81	$77.37	$75.53	$76.37	$76.37	1,273,760
2023-04-19	$76.11	$77.51	$76.10	$76.91	$76.91	1,466,596
2023-04-18	$79.59	$80.10	$77.11	$77.81	$77.81	1,871,585
2023-04-17	$75.06	$77.91	$74.10	$77.74	$77.74	1,803,547
2023-04-14	$74.92	$75.38	$73.30	$74.30	$74.30	2,833,704
2023-04-13	$76.08	$77.72	$75.69	$75.75	$75.75	1,842,364
2023-04-12	$80.29	$80.68	$75.87	$75.96	$75.96	1,873,020
2023-04-11	$77.04	$78.65	$75.74	$78.23	$78.23	2,602,125
2023-04-10	$78.87	$78.98	$76.60	$78.01	$78.01	1,957,922
2023-04-06	$78.00	$80.01	$76.70	$79.96	$79.96	1,902,850
2023-04-05	$81.50	$81.65	$77.63	$78.59	$78.59	2,376,975
2023-04-04	$83.84	$84.06	$81.97	$82.23	$82.23	1,742,750
2023-04-03	$85.77	$85.87	$83.30	$83.45	$83.45	1,803,469
2023-03-31	$84.97	$86.63	$83.80	$86.24	$86.24	1,943,023
2023-03-30	$85.23	$85.94	$84.07	$84.34	$84.34	1,179,750
2023-03-29	$83.30	$84.85	$82.85	$84.19	$84.19	1,430,535
2023-03-28	$83.32	$83.68	$81.98	$82.16	$82.16	1,250,060
2023-03-27	$82.30	$83.74	$81.79	$83.33	$83.33	1,790,721
2023-03-24	$83.78	$83.93	$82.06	$82.25	$82.25	1,234,998
2023-03-23	$83.22	$85.23	$82.96	$84.26	$84.26	1,578,192
2023-03-22	$84.11	$85.06	$82.17	$82.29	$82.29	1,960,398
2023-03-21	$84.88	$86.05	$83.43	$84.48	$84.48	2,318,142
2023-03-20	$83.28	$84.48	$82.31	$84.24	$84.24	1,791,773
2023-03-17	$85.12	$85.43	$82.98	$83.83	$83.83	3,018,648
2023-03-16	$83.24	$84.95	$81.11	$84.36	$84.36	2,476,656
2023-03-15	$80.99	$83.45	$80.45	$83.21	$83.21	2,040,258
2023-03-14	$81.74	$82.61	$80.66	$81.81	$81.81	1,541,063
2023-03-13	$78.99	$82.71	$77.51	$79.99	$79.99	2,605,283
2023-03-10	$83.41	$83.41	$79.41	$81.03	$81.03	2,987,772
2023-03-09	$85.55	$87.27	$83.42	$83.65	$83.65	2,605,073
2023-03-08	$85.25	$86.54	$83.88	$85.96	$85.96	2,704,168
2023-03-07	$84.65	$87.88	$84.10	$85.42	$85.42	2,689,656
2023-03-06	$85.13	$86.24	$82.87	$84.15	$84.15	3,257,782
2023-03-03	$81.36	$87.46	$81.09	$85.55	$85.55	6,937,679
2023-03-02	$81.00	$81.55	$76.30	$80.91	$80.91	13,212,479
2023-03-01	$71.54	$72.64	$70.60	$71.44	$71.44	3,272,139
2023-02-28	$72.21	$72.56	$70.31	$71.29	$71.29	2,639,495
2023-02-27	$72.84	$73.60	$71.48	$71.64	$71.64	1,621,252
2023-02-24	$71.04	$72.29	$70.12	$72.27	$72.27	1,646,722
2023-02-23	$73.30	$73.71	$70.65	$73.42	$73.42	2,017,914
2023-02-22	$72.87	$73.96	$72.43	$72.56	$72.56	1,495,366
2023-02-21	$72.01	$73.18	$71.21	$72.17	$72.17	2,065,691
2023-02-17	$74.16	$74.79	$71.91	$74.01	$74.01	1,905,587
2023-02-16	$76.33	$77.96	$75.24	$75.27	$75.27	1,752,121
2023-02-15	$77.43	$78.75	$76.03	$78.46	$78.46	1,915,418
2023-02-14	$73.43	$77.45	$73.03	$77.28	$77.28	2,499,603
2023-02-13	$74.56	$76.37	$73.60	$75.56	$75.56	2,945,828
2023-02-10	$75.99	$76.53	$73.15	$76.39	$76.39	2,731,238
2023-02-09	$77.00	$78.83	$76.53	$77.16	$77.16	2,029,181
2023-02-08	$77.51	$78.19	$75.75	$75.91	$75.91	1,669,836
2023-02-07	$76.04	$77.64	$74.12	$77.22	$77.22	1,480,154
2023-02-06	$76.40	$79.00	$75.71	$76.34	$76.34	1,619,079
2023-02-03	$78.48	$81.14	$76.57	$77.47	$77.47	2,781,684
2023-02-02	$80.71	$82.10	$78.37	$81.27	$81.27	5,656,165
2023-02-01	$73.50	$76.77	$71.04	$76.15	$76.15	3,537,853
2023-01-31	$69.21	$74.40	$68.92	$73.61	$73.61	3,275,374
2023-01-30	$74.00	$74.00	$69.16	$69.21	$69.21	2,322,858
2023-01-27	$69.29	$72.36	$69.00	$71.38	$71.38	1,728,804
2023-01-26	$69.14	$70.08	$67.46	$69.99	$69.99	1,993,663
2023-01-25	$66.70	$68.44	$64.67	$67.96	$67.96	2,448,131
2023-01-24	$70.22	$72.04	$68.52	$68.70	$68.70	2,365,038
2023-01-23	$69.38	$70.31	$67.89	$69.83	$69.83	2,684,850
2023-01-20	$68.50	$69.02	$66.92	$68.70	$68.70	2,166,618
2023-01-19	$67.28	$68.18	$65.66	$67.67	$67.67	2,173,383
2023-01-18	$72.00	$72.59	$68.49	$68.59	$68.59	2,479,706
2023-01-17	$69.77	$71.20	$67.33	$71.12	$71.12	2,696,155
2023-01-13	$64.84	$70.13	$64.63	$69.76	$69.76	3,635,861
2023-01-12	$63.04	$65.90	$62.40	$65.85	$65.85	3,900,917
2023-01-11	$67.41	$67.79	$64.61	$64.90	$64.90	4,235,330
2023-01-10	$68.38	$69.63	$67.12	$67.99	$67.99	2,733,472
2023-01-09	$69.88	$70.95	$67.92	$69.02	$69.02	2,339,789
2023-01-06	$65.77	$68.38	$64.66	$68.03	$68.03	2,684,094
2023-01-05	$69.05	$69.10	$66.12	$66.76	$66.76	2,580,170
2023-01-04	$71.04	$71.70	$69.25	$70.18	$70.18	2,237,081
2023-01-03	$69.86	$70.67	$66.96	$69.55	$69.55	2,074,749
2022-12-30	$66.61	$68.49	$66.28	$68.33	$68.33	1,416,697
2022-12-29	$66.30	$68.90	$65.38	$68.37	$68.37	1,838,733
2022-12-28	$64.65	$66.26	$64.52	$65.38	$65.38	1,477,168
2022-12-27	$65.66	$66.22	$64.49	$64.96	$64.96	1,434,859
2022-12-23	$66.62	$67.10	$65.23	$67.04	$67.04	1,693,552
2022-12-22	$66.53	$68.33	$65.60	$67.81	$67.81	2,759,759
2022-12-21	$65.89	$68.13	$61.71	$67.94	$67.94	3,529,593
2022-12-20	$64.09	$67.05	$63.50	$66.27	$66.27	2,171,366
2022-12-19	$67.95	$68.28	$64.80	$65.35	$65.35	2,168,196
2022-12-16	$67.56	$68.99	$66.40	$67.92	$67.92	6,281,852
2022-12-15	$69.42	$71.43	$67.76	$67.98	$67.98	3,919,642
2022-12-14	$70.52	$72.35	$69.62	$70.91	$70.91	2,549,370
2022-12-13	$73.08	$74.18	$68.10	$70.52	$70.52	6,229,643
2022-12-12	$64.68	$68.73	$64.22	$68.49	$68.49	4,524,922
2022-12-09	$63.47	$65.87	$62.95	$64.42	$64.42	3,051,428
2022-12-08	$62.34	$65.00	$60.51	$63.82	$63.82	2,769,948
2022-12-07	$62.13	$63.88	$61.09	$61.66	$61.66	4,468,789
2022-12-06	$62.00	$62.39	$60.22	$61.89	$61.89	2,658,124
2022-12-05	$64.92	$65.08	$60.62	$61.94	$61.94	4,305,412
2022-12-02	$65.50	$66.94	$63.40	$65.08	$65.08	6,610,764
2022-12-01	$61.96	$67.62	$61.37	$67.43	$67.43	20,131,517
2022-11-30	$49.56	$53.71	$49.01	$53.32	$53.32	8,750,988
2022-11-29	$50.08	$52.49	$50.08	$51.25	$51.25	5,774,549
2022-11-28	$49.65	$51.28	$49.40	$50.20	$50.20	5,520,099
2022-11-25	$50.31	$50.47	$49.53	$50.09	$50.09	1,118,929
2022-11-23	$48.31	$51.16	$47.50	$50.74	$50.74	3,558,705
2022-11-22	$47.73	$48.35	$46.78	$47.97	$47.97	2,640,423
2022-11-21	$49.23	$49.53	$47.70	$48.29	$48.29	3,016,680
2022-11-18	$50.42	$50.55	$48.29	$49.86	$49.86	10,568,525
2022-11-17	$48.48	$50.34	$48.00	$49.07	$49.07	3,112,079
2022-11-16	$51.79	$52.31	$50.07	$50.42	$50.42	2,885,022
2022-11-15	$54.18	$55.43	$52.82	$53.42	$53.42	3,706,661
2022-11-14	$53.35	$54.02	$51.17	$51.41	$51.41	4,428,031
2022-11-11	$49.54	$54.82	$49.05	$54.35	$54.35	6,175,399
2022-11-10	$49.01	$51.99	$48.29	$49.25	$49.25	6,759,369
2022-11-09	$47.19	$47.51	$45.15	$45.51	$45.51	3,532,548
2022-11-08	$47.69	$49.41	$46.03	$47.70	$47.70	3,913,199
2022-11-07	$47.78	$47.82	$45.21	$47.24	$47.24	5,522,104
2022-11-04	$50.00	$50.12	$44.12	$45.02	$45.02	7,514,520
2022-11-03	$49.97	$51.05	$48.46	$50.15	$50.15	4,063,859
2022-11-02	$54.73	$54.86	$50.85	$50.93	$50.93	3,300,742
2022-11-01	$58.12	$59.13	$54.94	$55.00	$55.00	2,291,689
2022-10-31	$57.68	$57.82	$55.57	$56.12	$56.12	3,486,781
2022-10-28	$56.03	$57.39	$55.16	$57.29	$57.29	2,320,999
2022-10-27	$57.52	$58.46	$56.30	$56.53	$56.53	2,775,848
2022-10-26	$56.31	$59.74	$56.27	$56.98	$56.98	2,523,163
2022-10-25	$55.64	$58.35	$55.49	$58.31	$58.31	3,390,610
2022-10-24	$54.41	$55.04	$52.37	$54.71	$54.71	2,321,558
2022-10-21	$53.66	$55.08	$51.78	$55.01	$55.01	3,396,152
2022-10-20	$54.00	$56.37	$53.63	$54.40	$54.40	2,741,508
2022-10-19	$53.70	$55.49	$53.04	$53.83	$53.83	2,921,750
2022-10-18	$54.35	$56.27	$53.40	$54.41	$54.41	4,392,565
2022-10-17	$51.05	$53.36	$50.26	$52.03	$52.03	3,545,550
2022-10-14	$52.36	$52.89	$49.05	$49.12	$49.12	2,598,287
2022-10-13	$48.45	$52.08	$47.54	$51.41	$51.41	4,364,716
2022-10-12	$50.81	$51.40	$48.85	$50.77	$50.77	4,029,740
2022-10-11	$52.30	$52.49	$49.90	$50.76	$50.76	4,754,236
2022-10-10	$53.74	$53.96	$51.28	$52.02	$52.02	3,029,611
2022-10-07	$56.59	$56.76	$53.55	$53.72	$53.72	3,034,619
2022-10-06	$57.83	$59.47	$57.05	$58.01	$58.01	3,814,128
2022-10-05	$58.26	$59.99	$57.12	$59.49	$59.49	2,034,597
2022-10-04	$59.82	$60.72	$59.12	$59.77	$59.77	3,440,026
2022-10-03	$57.50	$58.44	$55.37	$57.82	$57.82	3,959,913
2022-09-30	$56.50	$59.89	$55.85	$56.87	$56.87	4,094,036
2022-09-29	$55.21	$57.11	$54.50	$56.80	$56.80	4,715,710
2022-09-28	$54.54	$56.24	$54.13	$55.65	$55.65	3,557,691
2022-09-27	$54.32	$55.00	$52.93	$54.07	$54.07	2,916,103
2022-09-26	$54.40	$55.66	$52.75	$52.84	$52.84	3,755,085
2022-09-23	$53.91	$55.16	$53.15	$54.18	$54.18	3,916,480
2022-09-22	$56.13	$57.16	$55.22	$55.26	$55.26	3,556,245
2022-09-21	$59.00	$59.50	$56.85	$56.97	$56.97	3,331,224
2022-09-20	$58.57	$59.87	$57.85	$58.50	$58.50	5,726,294
2022-09-19	$58.81	$59.37	$57.71	$58.91	$58.91	4,656,568
2022-09-16	$60.27	$60.76	$58.51	$59.01	$59.01	9,963,355
2022-09-15	$60.86	$63.32	$60.11	$62.54	$62.54	5,468,247
2022-09-14	$61.20	$61.85	$60.01	$60.80	$60.80	5,368,937
2022-09-13	$61.54	$63.01	$60.77	$61.48	$61.48	5,549,111
2022-09-12	$65.04	$65.80	$63.73	$64.80	$64.80	7,237,801
2022-09-09	$63.80	$65.23	$62.88	$64.70	$64.70	6,927,008
2022-09-08	$59.96	$64.18	$59.75	$62.67	$62.67	4,949,640
2022-09-07	$60.82	$61.97	$59.35	$61.19	$61.19	7,387,473
2022-09-06	$64.34	$64.78	$60.52	$60.66	$60.66	7,970,299
2022-09-02	$61.86	$66.50	$61.43	$64.63	$64.63	20,971,957
2022-09-01	$69.16	$69.34	$58.12	$60.60	$60.60	45,872,021
2022-08-31	$93.74	$94.78	$89.76	$91.40	$91.40	4,914,738
2022-08-30	$91.35	$93.78	$88.22	$91.16	$91.16	1,887,335
2022-08-29	$91.50	$93.58	$89.34	$89.80	$89.80	2,649,832
2022-08-26	$99.68	$99.68	$92.14	$93.48	$93.48	1,870,945
2022-08-25	$96.65	$98.68	$95.34	$98.57	$98.57	1,865,578
2022-08-24	$94.16	$97.89	$93.77	$96.63	$96.63	1,588,857
2022-08-23	$94.83	$97.52	$93.44	$93.51	$93.51	1,384,052
2022-08-22	$94.17	$95.96	$92.41	$93.50	$93.50	1,636,435
2022-08-19	$99.12	$100.14	$92.90	$96.21	$96.21	2,984,590
2022-08-18	$101.07	$102.57	$99.35	$101.77	$101.77	1,032,885
2022-08-17	$103.70	$104.63	$100.25	$101.72	$101.72	1,338,171
2022-08-16	$106.00	$107.10	$101.71	$106.02	$106.02	1,451,338
2022-08-15	$102.70	$107.86	$102.35	$107.11	$107.11	1,230,427
2022-08-12	$104.50	$104.50	$101.40	$104.15	$104.15	1,090,692
2022-08-11	$107.13	$109.35	$101.89	$102.49	$102.49	1,688,528
2022-08-10	$104.06	$108.13	$104.02	$105.69	$105.69	2,562,725
2022-08-09	$105.87	$106.06	$99.81	$101.43	$101.43	2,092,073
2022-08-08	$105.67	$110.94	$105.03	$107.22	$107.22	1,680,971
2022-08-05	$101.00	$105.99	$100.27	$104.47	$104.47	1,233,376
2022-08-04	$103.61	$105.42	$100.54	$104.07	$104.07	1,195,029
2022-08-03	$100.96	$106.61	$100.80	$104.49	$104.49	3,145,744
2022-08-02	$96.34	$100.23	$96.33	$97.88	$97.88	1,339,108
2022-08-01	$96.91	$102.44	$95.25	$98.53	$98.53	1,381,005
2022-07-29	$98.34	$98.64	$95.18	$98.45	$98.45	1,743,266
2022-07-28	$96.44	$98.92	$93.45	$98.40	$98.40	1,640,688
2022-07-27	$93.87	$96.52	$92.47	$96.42	$96.42	2,001,849
2022-07-26	$98.94	$98.94	$91.03	$91.17	$91.17	1,877,686
2022-07-25	$101.68	$101.68	$98.27	$99.14	$99.14	1,797,617
2022-07-22	$104.40	$107.86	$99.91	$101.95	$101.95	1,611,216
2022-07-21	$102.53	$104.98	$101.37	$104.40	$104.40	1,516,837
2022-07-20	$96.26	$104.60	$96.26	$103.03	$103.03	2,415,398
2022-07-19	$97.27	$97.63	$92.20	$95.69	$95.69	1,728,612
2022-07-18	$96.24	$99.20	$95.13	$95.46	$95.46	2,275,384
2022-07-15	$93.54	$95.82	$91.50	$94.02	$94.02	1,778,444
2022-07-14	$96.07	$96.65	$92.31	$92.84	$92.84	2,374,830
2022-07-13	$93.78	$98.69	$91.29	$97.10	$97.10	2,016,322
2022-07-12	$100.57	$104.53	$94.95	$95.76	$95.76	2,731,721
2022-07-11	$102.59	$104.72	$98.77	$100.38	$100.38	2,217,829
2022-07-08	$100.84	$105.88	$99.81	$103.90	$103.90	2,313,301
2022-07-07	$100.51	$104.29	$100.17	$103.66	$103.66	1,490,172
2022-07-06	$103.03	$106.05	$99.99	$101.33	$101.33	2,411,490
2022-07-05	$95.64	$102.84	$93.80	$102.56	$102.56	2,755,384
2022-07-01	$90.32	$96.27	$88.54	$95.98	$95.98	2,424,651
2022-06-30	$92.32	$92.89	$87.30	$90.40	$90.40	2,301,381
2022-06-29	$92.20	$93.66	$90.10	$93.36	$93.36	1,902,124
2022-06-28	$97.43	$99.61	$91.83	$92.60	$92.60	1,824,867
2022-06-27	$100.89	$101.81	$96.72	$97.26	$97.26	2,421,436
2022-06-24	$94.80	$101.35	$94.35	$101.26	$101.26	5,863,091
2022-06-23	$86.92	$93.99	$86.14	$93.40	$93.40	2,722,138
2022-06-22	$82.49	$87.74	$82.30	$86.02	$86.02	2,086,114
2022-06-21	$83.75	$86.82	$83.58	$84.12	$84.12	2,633,108
2022-06-17	$80.06	$83.29	$79.40	$82.67	$82.67	5,344,677
2022-06-16	$82.00	$83.68	$77.96	$79.04	$79.04	3,443,146
2022-06-15	$83.59	$87.62	$82.83	$85.91	$85.91	2,746,492
2022-06-14	$82.37	$84.66	$80.10	$81.47	$81.47	2,709,296
2022-06-13	$85.81	$87.11	$80.83	$81.66	$81.66	3,578,364
2022-06-10	$92.75	$93.68	$88.70	$90.12	$90.12	4,301,213
2022-06-09	$100.80	$101.14	$94.56	$94.92	$94.92	4,562,666
2022-06-08	$98.93	$105.16	$98.73	$102.19	$102.19	3,987,944
2022-06-07	$93.11	$99.75	$92.09	$99.74	$99.74	3,973,713
2022-06-06	$101.55	$101.66	$94.17	$95.00	$95.00	5,703,792
2022-06-03	$107.02	$111.35	$98.12	$98.38	$98.38	14,341,228
2022-06-02	$84.13	$94.22	$83.64	$93.68	$93.68	6,110,415
2022-06-01	$84.43	$87.57	$82.32	$84.43	$84.43	2,776,139
2022-05-31	$85.29	$86.92	$82.56	$83.05	$83.05	4,354,164
2022-05-27	$82.88	$86.25	$82.38	$86.06	$86.06	2,466,380
2022-05-26	$79.79	$83.38	$79.26	$81.21	$81.21	3,314,847
2022-05-25	$78.43	$83.79	$78.00	$82.57	$82.57	2,195,160
2022-05-24	$81.67	$81.67	$77.01	$78.86	$78.86	2,119,770
2022-05-23	$84.03	$84.60	$80.04	$83.51	$83.51	2,152,183
2022-05-20	$86.47	$87.31	$80.31	$84.22	$84.22	2,779,716
2022-05-19	$78.90	$86.34	$77.30	$83.03	$83.03	4,245,726
2022-05-18	$84.43	$86.43	$77.16	$78.77	$78.77	6,090,889
2022-05-17	$92.22	$94.13	$84.47	$87.48	$87.48	3,368,316
2022-05-16	$95.50	$97.52	$89.10	$89.37	$89.37	2,163,692
2022-05-13	$90.99	$98.29	$90.40	$97.70	$97.70	3,385,847
2022-05-12	$82.08	$89.97	$80.31	$87.69	$87.69	3,095,960
2022-05-11	$89.01	$93.72	$83.26	$84.46	$84.46	3,949,131
2022-05-10	$92.20	$94.60	$84.58	$91.57	$91.57	4,878,110
2022-05-09	$98.24	$100.49	$87.64	$88.83	$88.83	5,680,325
2022-05-06	$109.12	$109.95	$100.05	$102.45	$102.45	3,986,613
2022-05-05	$119.17	$119.17	$109.90	$111.17	$111.17	2,281,497
2022-05-04	$117.75	$120.56	$110.04	$120.51	$120.51	3,100,322
2022-05-03	$122.85	$125.30	$117.18	$117.72	$117.72	2,424,280
2022-05-02	$118.41	$124.01	$117.05	$123.97	$123.97	1,667,235
2022-04-29	$129.29	$131.06	$118.88	$119.31	$119.31	2,573,416
2022-04-28	$129.98	$132.96	$124.25	$131.70	$131.70	1,667,319
2022-04-27	$128.36	$132.90	$126.69	$127.06	$127.06	1,448,630
2022-04-26	$136.74	$137.98	$129.61	$129.69	$129.69	1,636,682
2022-04-25	$134.78	$140.23	$134.41	$138.40	$138.40	1,574,231
2022-04-22	$137.27	$141.63	$134.18	$136.33	$136.33	1,813,859
2022-04-21	$147.49	$149.66	$137.57	$138.77	$138.77	2,081,644
2022-04-20	$149.57	$149.57	$143.62	$144.76	$144.76	1,360,273
2022-04-19	$140.00	$150.81	$139.57	$149.05	$149.05	1,941,843
2022-04-18	$142.84	$143.57	$136.85	$139.71	$139.71	1,607,268
2022-04-14	$150.14	$150.78	$143.22	$143.57	$143.57	2,036,867
2022-04-13	$142.68	$151.63	$140.87	$150.25	$150.25	2,219,344
2022-04-12	$148.00	$151.76	$143.22	$143.36	$143.36	1,442,462
2022-04-11	$141.43	$147.77	$138.76	$144.93	$144.93	2,206,055
2022-04-08	$146.30	$147.50	$142.40	$142.86	$142.86	1,241,424
2022-04-07	$148.19	$151.42	$144.62	$147.57	$147.57	1,305,901
2022-04-06	$152.74	$153.08	$148.17	$150.10	$150.10	1,499,425
2022-04-05	$161.06	$161.61	$155.28	$156.79	$156.79	1,817,040
2022-04-04	$149.75	$161.59	$149.40	$160.42	$160.42	2,665,242
2022-04-01	$151.22	$153.12	$147.00	$148.79	$148.79	2,149,532
2022-03-31	$152.12	$152.89	$147.63	$150.96	$150.96	2,764,100
2022-03-30	$154.22	$158.49	$151.92	$152.60	$152.60	2,101,067
2022-03-29	$152.00	$158.34	$151.38	$156.81	$156.81	4,143,851
2022-03-28	$139.73	$150.26	$139.00	$149.86	$149.86	4,860,611
2022-03-25	$144.91	$144.99	$135.46	$138.11	$138.11	5,466,124
2022-03-24	$149.78	$149.78	$137.19	$144.50	$144.50	8,354,673
2022-03-23	$160.25	$160.25	$148.41	$148.55	$148.55	7,244,035
2022-03-22	$155.88	$169.46	$154.45	$166.43	$166.43	8,591,610
2022-03-21	$171.36	$176.19	$163.83	$169.41	$169.41	1,890,287
2022-03-18	$160.89	$174.95	$160.63	$174.50	$174.50	4,028,237
2022-03-17	$154.61	$161.44	$152.39	$161.12	$161.12	1,849,035
2022-03-16	$150.95	$157.72	$145.88	$155.79	$155.79	3,572,624
2022-03-15	$146.70	$149.35	$143.30	$148.93	$148.93	2,026,544
2022-03-14	$152.50	$156.24	$144.28	$146.10	$146.10	2,393,784
2022-03-11	$167.21	$167.25	$153.82	$154.06	$154.06	2,056,977
2022-03-10	$167.55	$168.57	$162.72	$165.72	$165.72	1,374,880
2022-03-09	$165.14	$171.88	$162.00	$170.30	$170.30	2,456,727
2022-03-08	$155.49	$164.22	$152.53	$159.55	$159.55	2,536,401
2022-03-07	$159.63	$161.60	$152.89	$154.40	$154.40	2,141,944
2022-03-04	$167.20	$172.98	$157.06	$158.41	$158.41	2,694,349
2022-03-03	$174.00	$177.95	$161.12	$167.98	$167.98	5,256,475
2022-03-02	$184.20	$184.65	$177.00	$182.70	$182.70	2,912,635
2022-03-01	$185.08	$188.90	$182.32	$184.14	$184.14	2,399,840
2022-02-28	$177.37	$186.11	$177.37	$182.84	$182.84	4,097,061
2022-02-25	$173.01	$177.62	$168.60	$177.37	$177.37	2,272,216
2022-02-24	$154.04	$174.03	$152.51	$173.56	$173.56	3,230,249
2022-02-23	$169.98	$171.32	$159.48	$159.51	$159.51	1,931,988
2022-02-22	$164.68	$173.59	$163.42	$168.93	$168.93	3,657,241
2022-02-18	$174.21	$175.25	$163.45	$164.67	$164.67	3,044,525
2022-02-17	$183.90	$185.66	$171.51	$173.45	$173.45	2,752,528
2022-02-16	$191.99	$192.99	$186.01	$188.55	$188.55	1,579,927
2022-02-15	$193.18	$196.95	$190.94	$195.43	$195.43	1,256,875
2022-02-14	$190.80	$196.00	$187.67	$189.41	$189.41	1,285,069
2022-02-11	$197.81	$201.47	$190.23	$191.77	$191.77	1,495,613
2022-02-10	$191.27	$203.79	$190.00	$196.28	$196.28	1,749,358
2022-02-09	$195.00	$196.35	$190.00	$195.46	$195.46	933,495
2022-02-08	$184.72	$191.49	$182.56	$190.45	$190.45	1,052,673
2022-02-07	$187.94	$195.39	$186.79	$188.09	$188.09	968,468
2022-02-04	$182.80	$191.22	$181.33	$188.86	$188.86	1,273,468
2022-02-03	$185.09	$188.47	$180.08	$182.80	$182.80	1,810,764
2022-02-02	$195.55	$198.33	$187.11	$191.24	$191.24	2,521,722
2022-02-01	$199.40	$201.63	$192.82	$201.42	$201.42	1,465,021
2022-01-31	$185.77	$198.13	$185.77	$197.89	$197.89	1,763,452
2022-01-28	$175.99	$184.63	$171.86	$184.24	$184.24	1,942,144
2022-01-27	$183.47	$185.26	$175.11	$175.60	$175.60	1,573,339
2022-01-26	$184.01	$190.98	$176.22	$178.04	$178.04	3,093,972
2022-01-25	$184.96	$188.30	$174.52	$177.66	$177.66	3,547,552
2022-01-24	$181.62	$191.67	$172.53	$190.90	$190.90	4,121,017
2022-01-21	$198.71	$205.88	$176.39	$188.26	$188.26	6,285,484
2022-01-20	$203.02	$210.41	$200.16	$200.32	$200.32	2,227,154
2022-01-19	$197.47	$204.00	$195.60	$197.42	$197.42	1,282,043
2022-01-18	$199.00	$204.35	$195.83	$197.20	$197.20	1,547,487
2022-01-14	$198.15	$205.07	$196.00	$204.41	$204.41	1,702,673
2022-01-13	$212.90	$214.38	$201.78	$202.00	$202.00	2,014,498
2022-01-12	$211.06	$220.88	$211.04	$213.93	$213.93	2,197,458
2022-01-11	$198.61	$213.31	$197.46	$207.98	$207.98	1,959,331
2022-01-10	$189.06	$201.89	$184.02	$201.24	$201.24	2,915,498
2022-01-07	$199.56	$207.03	$195.95	$196.67	$196.67	1,781,393
2022-01-06	$197.65	$206.53	$192.75	$202.22	$202.22	2,153,894
2022-01-05	$208.11	$212.55	$197.64	$198.59	$198.59	2,045,855
2022-01-04	$221.75	$222.90	$207.07	$215.01	$215.01	1,968,864
2022-01-03	$223.05	$226.49	$218.62	$222.66	$222.66	1,249,663
2021-12-31	$225.00	$227.61	$223.49	$224.17	$224.17	750,731
2021-12-30	$224.97	$229.67	$224.45	$225.05	$225.05	735,163
2021-12-29	$223.15	$224.36	$218.98	$224.18	$224.18	818,460
2021-12-28	$229.92	$230.10	$223.14	$224.47	$224.47	545,616
2021-12-27	$227.95	$232.00	$227.62	$229.41	$229.41	798,249
2021-12-23	$227.38	$229.38	$224.91	$228.31	$228.31	596,349
2021-12-22	$228.38	$234.79	$225.87	$228.34	$228.34	971,064
2021-12-21	$220.70	$229.10	$217.45	$228.38	$228.38	1,551,585
2021-12-20	$214.32	$223.10	$210.93	$218.91	$218.91	1,919,277
2021-12-17	$206.39	$218.86	$200.22	$217.91	$217.91	4,725,507
2021-12-16	$223.09	$223.75	$206.81	$211.80	$211.80	2,362,290
2021-12-15	$217.03	$224.89	$212.88	$222.55	$222.55	1,953,437
2021-12-14	$217.95	$222.00	$212.39	$217.36	$217.36	1,485,367
2021-12-13	$221.61	$227.90	$219.02	$221.91	$221.91	1,272,265
2021-12-10	$229.00	$233.66	$222.48	$223.66	$223.66	1,346,288
2021-12-09	$239.18	$242.90	$226.73	$228.16	$228.16	2,041,716
2021-12-08	$230.44	$244.18	$227.53	$240.07	$240.07	2,053,239
2021-12-07	$225.00	$232.76	$224.99	$230.44	$230.44	1,970,102
2021-12-06	$212.52	$218.67	$203.94	$217.88	$217.88	2,121,140
2021-12-03	$219.95	$225.00	$210.23	$214.59	$214.59	2,754,134
2021-12-02	$215.75	$224.62	$213.19	$221.18	$221.18	5,852,495
2021-12-01	$218.54	$219.50	$196.78	$198.08	$198.08	3,016,507
2021-11-30	$226.46	$226.46	$213.52	$215.23	$215.23	1,968,508
2021-11-29	$224.00	$225.73	$218.84	$223.61	$223.61	1,459,282
2021-11-26	$221.10	$224.21	$217.01	$222.69	$222.69	920,754
2021-11-24	$212.86	$220.53	$208.24	$219.58	$219.58	1,900,795
2021-11-23	$224.60	$224.65	$214.57	$215.64	$215.64	2,525,240
2021-11-22	$239.54	$240.00	$226.05	$226.25	$226.25	2,276,477
2021-11-19	$264.35	$264.39	$239.91	$240.68	$240.68	3,027,766
2021-11-18	$267.41	$272.27	$261.80	$264.39	$264.39	1,140,750
2021-11-17	$266.41	$269.33	$263.06	$266.42	$266.42	854,805
2021-11-16	$260.00	$268.18	$258.02	$267.95	$267.95	1,095,541
2021-11-15	$261.61	$262.00	$257.11	$260.00	$260.00	696,901
2021-11-12	$257.32	$262.97	$256.00	$261.50	$261.50	1,090,811
2021-11-11	$261.02	$263.27	$255.26	$255.53	$255.53	777,080
2021-11-10	$266.92	$269.91	$256.67	$258.04	$258.04	1,178,706
2021-11-09	$259.24	$268.49	$258.00	$268.28	$268.28	1,429,919
2021-11-08	$254.80	$261.37	$254.00	$257.95	$257.95	1,034,384
2021-11-05	$257.38	$258.61	$250.77	$254.89	$254.89	723,629
2021-11-04	$255.80	$257.52	$250.89	$255.70	$255.70	1,092,136
2021-11-03	$254.70	$255.00	$248.51	$254.25	$254.25	787,081
2021-11-02	$251.46	$256.69	$250.54	$253.70	$253.70	904,512
2021-11-01	$247.20	$250.21	$244.01	$250.20	$250.20	960,531
2021-10-29	$244.97	$249.79	$244.01	$247.18	$247.18	1,044,266
2021-10-28	$248.57	$248.75	$239.57	$244.63	$244.63	2,124,794
2021-10-27	$256.15	$258.30	$249.07	$250.01	$250.01	1,243,989
2021-10-26	$262.53	$263.50	$255.34	$255.71	$255.71	973,154
2021-10-25	$260.00	$265.07	$258.52	$261.05	$261.05	818,568
2021-10-22	$259.17	$260.82	$256.18	$260.38	$260.38	739,358
2021-10-21	$254.73	$261.08	$254.73	$259.77	$259.77	786,137
2021-10-20	$258.66	$262.50	$254.62	$256.28	$256.28	613,479
2021-10-19	$260.14	$262.44	$257.31	$257.71	$257.71	981,465
2021-10-18	$253.97	$260.38	$252.61	$259.92	$259.92	1,309,694
2021-10-15	$252.24	$257.04	$250.38	$255.02	$255.02	1,202,123
2021-10-14	$251.00	$261.30	$251.00	$255.53	$255.53	2,519,351
2021-10-13	$237.37	$247.58	$237.37	$247.20	$247.20	1,512,930
2021-10-12	$227.94	$236.53	$227.94	$235.17	$235.17	1,354,139
2021-10-11	$226.59	$230.36	$225.10	$225.86	$225.86	1,415,126
2021-10-08	$235.28	$235.28	$228.26	$228.55	$228.55	1,105,678
2021-10-07	$234.18	$237.45	$233.57	$233.96	$233.96	1,329,008
2021-10-06	$226.18	$234.41	$225.35	$231.92	$231.92	1,209,358
2021-10-05	$225.91	$229.60	$224.01	$227.83	$227.83	1,157,603
2021-10-04	$235.00	$236.10	$223.55	$224.96	$224.96	1,797,572
2021-10-01	$238.19	$240.21	$234.78	$238.08	$238.08	943,935
2021-09-30	$234.64	$239.22	$234.25	$237.34	$237.34	1,227,127
2021-09-29	$239.22	$243.69	$233.13	$233.33	$233.33	1,074,545
2021-09-28	$243.12	$243.19	$234.65	$235.75	$235.75	1,670,776
2021-09-27	$249.90	$249.90	$239.11	$241.46	$241.46	1,757,641
2021-09-24	$255.82	$256.39	$247.38	$253.43	$253.43	990,063
2021-09-23	$259.29	$259.50	$251.58	$255.38	$255.38	1,204,748
2021-09-22	$251.10	$257.95	$249.77	$257.45	$257.45	1,101,455
2021-09-21	$253.65	$257.02	$250.06	$251.76	$251.76	801,569
2021-09-20	$252.53	$257.91	$250.00	$252.65	$252.65	1,724,654
2021-09-17	$257.39	$258.70	$255.00	$258.15	$258.15	2,538,030
2021-09-16	$253.58	$255.88	$249.01	$255.78	$255.78	1,069,271
2021-09-15	$252.61	$254.30	$249.78	$253.58	$253.58	1,276,223
2021-09-14	$249.53	$254.36	$249.24	$253.29	$253.29	1,157,895
2021-09-13	$254.01	$254.51	$247.05	$249.53	$249.53	1,627,832
2021-09-10	$265.52	$265.63	$253.32	$253.98	$253.98	1,573,541
2021-09-09	$263.45	$269.23	$262.71	$266.46	$266.46	1,188,138
2021-09-08	$263.35	$265.89	$259.31	$263.46	$263.46	1,327,134
2021-09-07	$268.82	$269.88	$263.39	$264.94	$264.94	2,120,308
2021-09-03	$270.03	$276.30	$267.73	$270.40	$270.40	2,179,633
2021-09-02	$262.32	$276.23	$261.08	$271.75	$271.75	5,247,145
2021-09-01	$260.00	$266.21	$258.78	$264.76	$264.76	2,347,950
2021-08-31	$262.07	$266.95	$260.36	$263.60	$263.60	1,615,193
2021-08-30	$263.00	$266.18	$260.11	$264.98	$264.98	1,363,838
2021-08-27	$261.08	$265.26	$260.10	$262.38	$262.38	1,174,408
2021-08-26	$255.55	$264.41	$255.40	$262.17	$262.17	1,529,504
2021-08-25	$254.25	$262.96	$253.33	$260.73	$260.73	2,640,608
2021-08-24	$240.00	$248.08	$238.97	$247.55	$247.55	2,040,948
2021-08-23	$231.25	$236.75	$231.20	$235.68	$235.68	1,426,367
2021-08-20	$230.92	$234.32	$230.71	$230.97	$230.97	1,497,577
2021-08-19	$228.30	$232.23	$226.92	$230.91	$230.91	915,618
2021-08-18	$231.45	$233.30	$228.13	$228.93	$228.93	735,165
2021-08-17	$230.60	$232.00	$226.06	$230.63	$230.63	917,328
2021-08-16	$235.19	$237.12	$229.15	$231.82	$231.82	1,197,907
2021-08-13	$236.36	$239.61	$234.12	$235.84	$235.84	803,595
2021-08-12	$234.00	$239.89	$233.00	$236.14	$236.14	1,273,442
2021-08-11	$234.64	$237.70	$231.06	$234.49	$234.49	1,227,921
2021-08-10	$241.69	$244.13	$232.45	$232.70	$232.70	1,294,076
2021-08-09	$240.00	$242.98	$238.48	$241.35	$241.35	790,880
2021-08-06	$249.76	$251.25	$238.95	$240.12	$240.12	1,920,764
2021-08-05	$247.00	$253.72	$245.50	$252.29	$252.29	2,091,733
2021-08-04	$242.90	$247.75	$242.00	$247.38	$247.38	1,137,971
2021-08-03	$245.58	$247.99	$239.51	$242.57	$242.57	1,225,879
2021-08-02	$248.00	$248.38	$240.81	$245.58	$245.58	1,258,124
2021-07-30	$245.78	$250.93	$244.40	$247.79	$247.79	904,924
2021-07-29	$251.21	$252.23	$247.78	$248.18	$248.18	964,534
2021-07-28	$249.09	$253.22	$247.60	$250.50	$250.50	910,226
2021-07-27	$253.00	$255.44	$244.36	$248.30	$248.30	1,700,035
2021-07-26	$256.80	$256.93	$251.50	$253.00	$253.00	1,601,778
2021-07-23	$250.18	$261.00	$248.95	$257.91	$257.91	1,861,550
2021-07-22	$248.37	$250.85	$246.37	$249.71	$249.71	1,379,579
2021-07-21	$245.00	$248.07	$242.61	$247.25	$247.25	857,128
2021-07-20	$244.89	$249.70	$240.54	$246.34	$246.34	1,471,874
2021-07-19	$233.22	$241.85	$230.50	$241.35	$241.35	1,284,369
2021-07-16	$239.52	$240.77	$235.47	$235.67	$235.67	951,577
2021-07-15	$242.94	$244.56	$235.02	$237.58	$237.58	1,379,178
2021-07-14	$250.00	$251.31	$241.97	$242.10	$242.10	1,082,979
2021-07-13	$248.46	$252.40	$246.20	$249.09	$249.09	1,719,304
2021-07-12	$254.32	$256.61	$245.18	$245.55	$245.55	1,799,570
2021-07-09	$247.22	$252.10	$244.12	$251.84	$251.84	1,449,688
2021-07-08	$244.88	$251.65	$243.14	$251.26	$251.26	1,368,425
2021-07-07	$252.49	$253.64	$248.10	$250.27	$250.27	1,015,271
2021-07-06	$243.76	$252.71	$243.19	$249.54	$249.54	1,566,786
2021-07-02	$243.00	$244.37	$240.89	$242.56	$242.56	973,693
2021-07-01	$243.75	$246.00	$239.50	$240.74	$240.74	1,613,687
2021-06-30	$248.86	$248.98	$243.60	$244.68	$244.68	1,148,484
2021-06-29	$248.04	$249.58	$245.39	$248.04	$248.04	941,060
2021-06-28	$247.99	$250.68	$246.78	$247.41	$247.41	936,978
2021-06-25	$246.81	$246.90	$241.63	$246.13	$246.13	1,858,480
2021-06-24	$245.00	$249.00	$244.00	$244.98	$244.98	1,120,437
2021-06-23	$241.79	$245.21	$240.50	$242.49	$242.49	1,006,737
2021-06-22	$235.14	$242.00	$234.56	$241.36	$241.36	1,930,823
2021-06-21	$238.40	$239.06	$232.32	$233.18	$233.18	1,908,094
2021-06-18	$233.40	$242.60	$232.42	$239.26	$239.26	4,426,312
2021-06-17	$223.00	$233.75	$222.00	$232.16	$232.16	2,917,704
2021-06-16	$225.26	$227.36	$219.24	$223.22	$223.22	2,889,773
2021-06-15	$227.03	$230.00	$223.77	$224.36	$224.36	1,220,255
2021-06-14	$226.79	$231.82	$225.71	$227.79	$227.79	2,126,348
2021-06-11	$220.89	$226.78	$219.00	$226.38	$226.38	1,684,770
2021-06-10	$216.01	$222.14	$215.00	$222.12	$222.12	1,721,775
2021-06-09	$219.65	$220.76	$216.10	$217.16	$217.16	1,298,828
2021-06-08	$217.08	$221.97	$214.50	$217.30	$217.30	1,507,926
2021-06-07	$213.05	$217.15	$210.86	$216.44	$216.44	1,935,478
2021-06-04	$213.00	$215.69	$212.25	$213.36	$213.36	1,696,945
2021-06-03	$215.11	$217.00	$209.65	$210.72	$210.72	2,947,328
2021-06-02	$218.00	$221.70	$214.50	$215.75	$215.75	2,012,778
2021-06-01	$223.10	$223.60	$216.73	$218.64	$218.64	2,565,031
2021-05-28	$223.53	$225.85	$219.33	$222.44	$222.44	2,993,209
2021-05-27	$226.89	$229.67	$215.62	$222.40	$222.40	10,042,561
2021-05-26	$246.12	$248.00	$242.03	$246.53	$246.53	2,389,379
2021-05-25	$242.79	$245.00	$239.13	$244.15	$244.15	1,549,999
2021-05-24	$240.35	$243.61	$239.55	$242.56	$242.56	1,299,140
2021-05-21	$239.12	$243.19	$238.09	$238.31	$238.31	1,746,170
2021-05-20	$230.50	$234.55	$229.18	$234.03	$234.03	1,387,808
2021-05-19	$222.70	$230.00	$221.10	$228.42	$228.42	1,125,034
2021-05-18	$228.08	$232.25	$224.89	$227.35	$227.35	1,334,289
2021-05-17	$226.78	$230.63	$222.05	$224.94	$224.94	1,506,105
2021-05-14	$227.64	$231.30	$223.28	$229.25	$229.25	1,494,551
2021-05-13	$229.94	$234.28	$218.63	$221.96	$221.96	1,944,018
2021-05-12	$233.40	$234.75	$221.47	$225.60	$225.60	2,475,907
2021-05-11	$219.45	$240.53	$218.55	$237.90	$237.90	2,463,363
2021-05-10	$236.10	$236.54	$228.90	$230.75	$230.75	1,439,687
2021-05-07	$241.99	$245.28	$235.54	$237.27	$237.27	1,463,529
2021-05-06	$241.24	$241.54	$230.43	$234.39	$234.39	2,483,455
2021-05-05	$246.98	$249.38	$240.38	$242.06	$242.06	1,088,285
2021-05-04	$250.05	$250.61	$235.38	$244.07	$244.07	3,219,966
2021-05-03	$269.95	$270.46	$255.54	$255.92	$255.92	2,173,226
2021-04-30	$269.15	$276.78	$268.11	$269.70	$269.70	1,345,541
2021-04-29	$282.99	$282.99	$271.00	$273.62	$273.62	1,579,611
2021-04-28	$282.68	$285.09	$278.16	$281.84	$281.84	877,537
2021-04-27	$284.00	$286.26	$279.57	$283.00	$283.00	861,255
2021-04-26	$278.13	$285.74	$277.89	$285.35	$285.35	875,526
2021-04-23	$276.48	$282.73	$276.38	$279.30	$279.30	1,170,819
2021-04-22	$275.60	$287.44	$274.24	$274.96	$274.96	2,574,770
2021-04-21	$262.00	$277.07	$260.60	$274.54	$274.54	1,933,921
2021-04-20	$263.68	$268.81	$261.24	$265.80	$265.80	980,705
2021-04-19	$268.47	$274.14	$263.80	$266.01	$266.01	1,096,073
2021-04-16	$273.71	$273.80	$264.68	$269.98	$269.98	2,028,353
2021-04-15	$263.64	$276.98	$262.70	$274.25	$274.25	2,184,036
2021-04-14	$264.81	$268.14	$258.77	$259.91	$259.91	1,863,978
2021-04-13	$251.99	$267.21	$251.92	$265.32	$265.32	2,697,905
2021-04-12	$241.25	$251.85	$240.79	$248.96	$248.96	2,553,877
2021-04-09	$241.30	$246.42	$235.77	$244.26	$244.26	2,620,141
2021-04-08	$227.70	$242.88	$227.32	$238.48	$238.48	4,077,391
2021-04-07	$228.99	$228.99	$220.14	$222.56	$222.56	1,781,579
2021-04-06	$226.28	$232.07	$224.61	$228.55	$228.55	1,472,105
2021-04-05	$231.05	$231.94	$226.45	$226.83	$226.83	1,266,105
2021-04-01	$225.99	$232.75	$225.67	$229.70	$229.70	1,807,995
2021-03-31	$217.13	$225.29	$215.80	$220.43	$220.43	1,604,667
2021-03-30	$212.67	$215.18	$208.90	$213.55	$213.55	1,681,071
2021-03-29	$212.01	$217.74	$210.93	$215.82	$215.82	1,595,155
2021-03-26	$218.00	$218.26	$206.54	$212.45	$212.45	1,959,397
2021-03-25	$214.25	$221.35	$212.15	$217.61	$217.61	1,279,515
2021-03-24	$226.00	$227.97	$217.64	$218.59	$218.59	1,661,586
2021-03-23	$225.00	$228.55	$221.59	$225.62	$225.62	1,150,003
2021-03-22	$217.40	$224.83	$217.00	$222.50	$222.50	1,800,580
2021-03-19	$210.15	$215.16	$208.51	$213.53	$213.53	1,887,922
2021-03-18	$221.94	$221.94	$208.20	$209.04	$209.04	2,533,552
2021-03-17	$224.32	$229.81	$218.55	$224.89	$224.89	1,750,603
2021-03-16	$230.99	$232.98	$222.15	$227.00	$227.00	1,917,615
2021-03-15	$226.41	$228.75	$222.00	$228.72	$228.72	1,782,375
2021-03-12	$234.28	$236.25	$221.16	$227.00	$227.00	2,586,434
2021-03-11	$234.43	$244.57	$232.82	$239.21	$239.21	3,150,405
2021-03-10	$232.50	$232.50	$221.74	$225.21	$225.21	2,520,826
2021-03-09	$218.99	$224.14	$215.80	$219.98	$219.98	2,190,954
2021-03-08	$217.00	$220.80	$207.00	$208.51	$208.51	2,701,977
2021-03-05	$228.50	$228.51	$199.08	$215.96	$215.96	6,903,123
2021-03-04	$220.00	$239.51	$218.00	$226.22	$226.22	9,011,479
2021-03-03	$256.42	$258.92	$238.50	$241.22	$241.22	3,325,016
2021-03-02	$274.11	$280.10	$257.47	$259.06	$259.06	1,393,332
2021-03-01	$269.66	$271.51	$262.09	$269.81	$269.81	1,162,208
2021-02-26	$264.51	$266.21	$255.26	$261.45	$261.45	1,324,669
2021-02-25	$267.73	$273.19	$255.33	$256.28	$256.28	1,097,282
2021-02-24	$267.99	$270.66	$259.44	$269.90	$269.90	840,022
2021-02-23	$263.83	$271.35	$252.00	$270.58	$270.58	1,387,272
2021-02-22	$283.00	$285.34	$273.09	$274.47	$274.47	945,069
2021-02-19	$286.78	$290.60	$283.95	$288.36	$288.36	958,655
2021-02-18	$280.08	$286.62	$273.96	$284.64	$284.64	862,755
2021-02-17	$279.45	$284.60	$275.19	$284.09	$284.09	652,473
2021-02-16	$292.24	$292.50	$281.33	$285.07	$285.07	815,939
2021-02-12	$286.90	$294.00	$283.20	$291.78	$291.78	724,531
2021-02-11	$289.38	$292.19	$285.25	$286.64	$286.64	646,820
2021-02-10	$281.00	$289.98	$278.60	$286.50	$286.50	885,101
2021-02-09	$281.34	$287.95	$279.33	$279.89	$279.89	1,164,057
2021-02-08	$283.29	$286.00	$280.02	$281.15	$281.15	772,258
2021-02-05	$282.27	$284.37	$278.74	$282.94	$282.94	813,836
2021-02-04	$277.69	$284.00	$276.45	$283.62	$283.62	1,031,953
2021-02-03	$276.00	$277.80	$270.34	$276.25	$276.25	978,857
2021-02-02	$266.93	$276.87	$266.42	$276.33	$276.33	971,898
2021-02-01	$260.71	$267.39	$259.00	$266.37	$266.37	846,774
2021-01-29	$254.92	$260.30	$252.66	$259.01	$259.01	1,025,671
2021-01-28	$251.13	$261.55	$250.51	$258.48	$258.48	1,157,123
2021-01-27	$253.44	$257.37	$246.01	$251.33	$251.33	1,374,219
2021-01-26	$264.78	$264.89	$254.76	$257.48	$257.48	1,471,817
2021-01-25	$267.95	$270.99	$255.50	$263.46	$263.46	1,492,751
2021-01-22	$264.48	$265.21	$259.88	$264.00	$264.00	1,049,523
2021-01-21	$265.99	$266.13	$259.81	$262.24	$262.24	1,024,858
2021-01-20	$265.00	$265.30	$259.36	$264.09	$264.09	998,337
2021-01-19	$255.52	$262.29	$253.51	$260.84	$260.84	1,049,021
2021-01-15	$260.99	$263.82	$251.52	$252.99	$252.99	1,178,486
2021-01-14	$260.00	$262.68	$255.71	$259.11	$259.11	1,028,902
2021-01-13	$260.33	$262.05	$255.41	$256.60	$256.60	1,052,864
2021-01-12	$254.58	$257.99	$253.14	$256.14	$256.14	1,147,196
2021-01-11	$251.41	$253.68	$245.20	$252.20	$252.20	1,420,604
2021-01-08	$251.64	$254.76	$247.34	$253.12	$253.12	1,628,128
2021-01-07	$244.00	$251.69	$243.26	$250.83	$250.83	1,406,322
2021-01-06	$241.84	$246.50	$238.82	$239.72	$239.72	1,773,448
2021-01-05	$245.23	$251.25	$242.50	$249.55	$249.55	2,588,132
2021-01-04	$257.35	$259.59	$246.03	$250.67	$250.67	2,186,998
2020-12-31	$261.53	$261.83	$253.68	$254.26	$254.26	1,604,235
2020-12-30	$261.82	$263.18	$258.90	$260.52	$260.52	1,228,987
2020-12-29	$265.78	$267.13	$258.42	$261.75	$261.75	1,429,579
2020-12-28	$278.79	$280.00	$262.38	$262.75	$262.75	1,491,571
2020-12-24	$276.16	$280.62	$273.77	$275.60	$275.60	713,557
2020-12-23	$287.00	$287.35	$272.27	$272.52	$272.52	1,670,933
2020-12-22	$277.23	$285.91	$275.00	$285.60	$285.60	1,746,232
2020-12-21	$271.00	$278.99	$269.33	$275.54	$275.54	1,694,529
2020-12-18	$274.75	$274.99	$266.12	$271.81	$271.81	5,752,060
2020-12-17	$262.61	$273.23	$262.00	$271.37	$271.37	2,596,880
2020-12-16	$255.00	$262.42	$252.21	$259.93	$259.93	2,396,611
2020-12-15	$253.50	$266.24	$252.41	$255.15	$255.15	2,135,217
2020-12-14	$253.22	$255.99	$248.29	$251.54	$251.54	1,909,216
2020-12-11	$247.98	$252.99	$243.65	$252.35	$252.35	1,484,504
2020-12-10	$231.93	$250.32	$231.00	$247.79	$247.79	2,245,792
2020-12-09	$249.15	$249.86	$230.07	$232.38	$232.38	2,804,967
2020-12-08	$245.00	$254.07	$244.90	$251.13	$251.13	1,090,464
2020-12-07	$243.77	$247.87	$240.01	$246.05	$246.05	1,113,003
2020-12-04	$241.27	$245.60	$238.59	$240.98	$240.98	1,327,082
2020-12-03	$246.39	$258.75	$239.30	$242.35	$242.35	4,154,423
2020-12-02	$234.69	$235.10	$227.30	$230.21	$230.21	1,768,503
2020-12-01	$244.12	$244.27	$235.14	$236.99	$236.99	1,473,993
2020-11-30	$239.00	$246.64	$236.53	$245.04	$245.04	2,218,864
2020-11-27	$240.00	$241.97	$235.17	$236.04	$236.04	904,374
2020-11-25	$230.75	$239.70	$230.75	$237.67	$237.67	965,355
2020-11-24	$230.00	$231.79	$226.30	$229.52	$229.52	1,153,720
2020-11-23	$234.98	$234.98	$224.09	$227.83	$227.83	1,808,258
2020-11-20	$237.98	$241.90	$232.61	$232.65	$232.65	1,385,189
2020-11-19	$223.84	$237.27	$222.52	$232.45	$232.45	1,181,492
2020-11-18	$227.26	$230.08	$220.14	$223.84	$223.84	924,279
2020-11-17	$224.17	$229.18	$223.20	$226.33	$226.33	668,479
2020-11-16	$214.60	$224.90	$214.02	$222.77	$222.77	1,100,344
2020-11-13	$224.94	$226.89	$218.50	$221.80	$221.80	933,867
2020-11-12	$222.27	$226.93	$220.45	$224.26	$224.26	695,294
2020-11-11	$217.03	$220.99	$216.16	$219.41	$219.41	665,321
2020-11-10	$218.38	$218.85	$203.42	$213.34	$213.34	1,374,474
2020-11-09	$219.29	$228.98	$209.53	$217.39	$217.39	1,501,355
2020-11-06	$233.38	$237.52	$226.40	$233.26	$233.26	945,830
2020-11-05	$232.99	$234.28	$226.00	$233.19	$233.19	1,319,927
2020-11-04	$217.78	$230.00	$217.01	$228.82	$228.82	1,824,604
2020-11-03	$204.41	$210.39	$202.56	$208.50	$208.50	1,091,519
2020-11-02	$210.01	$212.43	$200.62	$203.86	$203.86	1,242,466
2020-10-30	$218.00	$219.06	$207.39	$209.83	$209.83	1,002,479
2020-10-29	$223.68	$226.19	$217.02	$218.35	$218.35	959,277
2020-10-28	$221.88	$223.44	$216.50	$221.35	$221.35	958,512
2020-10-27	$223.01	$224.30	$219.74	$221.33	$221.33	830,712
2020-10-26	$220.67	$225.44	$216.41	$219.20	$219.20	1,017,442
2020-10-23	$218.56	$219.83	$214.69	$219.51	$219.51	1,969,743
2020-10-22	$222.32	$223.60	$215.79	$216.55	$216.55	1,155,417
2020-10-21	$233.55	$233.78	$220.29	$220.81	$220.81	1,397,705
2020-10-20	$242.00	$245.00	$230.70	$231.68	$231.68	1,317,341
2020-10-19	$245.00	$248.44	$240.37	$242.09	$242.09	729,208
2020-10-16	$248.00	$248.05	$243.23	$243.95	$243.95	769,926
2020-10-15	$237.15	$247.80	$235.01	$246.31	$246.31	919,788
2020-10-14	$246.90	$251.18	$240.51	$243.11	$243.11	923,578
2020-10-13	$246.05	$249.54	$242.60	$246.95	$246.95	1,293,808
2020-10-12	$240.00	$246.51	$239.00	$245.55	$245.55	1,624,929
2020-10-09	$236.98	$240.00	$234.55	$236.45	$236.45	1,131,263
2020-10-08	$236.60	$239.00	$232.68	$237.57	$237.57	1,593,025
2020-10-07	$231.90	$240.33	$229.01	$236.60	$236.60	1,825,412
2020-10-06	$226.50	$235.38	$226.36	$232.49	$232.49	2,025,217
2020-10-05	$219.41	$228.00	$219.00	$227.26	$227.26	1,492,359
2020-10-02	$212.97	$220.71	$211.80	$219.06	$219.06	1,133,919
2020-10-01	$216.00	$220.80	$213.62	$219.30	$219.30	924,105
2020-09-30	$212.50	$215.77	$210.04	$213.85	$213.85	759,234
2020-09-29	$212.18	$216.00	$211.77	$213.56	$213.56	637,356
2020-09-28	$216.00	$216.45	$209.55	$213.33	$213.33	916,850
2020-09-25	$208.23	$218.15	$208.00	$216.20	$216.20	1,676,833
2020-09-24	$205.00	$205.99	$199.68	$204.53	$204.53	783,589
2020-09-23	$210.80	$214.24	$206.87	$207.72	$207.72	892,308
2020-09-22	$207.68	$212.16	$202.67	$211.86	$211.86	1,332,415
2020-09-21	$195.66	$206.75	$195.00	$206.47	$206.47	1,226,887
2020-09-18	$195.14	$199.97	$193.03	$197.65	$197.65	1,958,849
2020-09-17	$187.49	$195.23	$185.05	$194.90	$194.90	1,583,934
2020-09-16	$194.27	$196.90	$191.27	$193.16	$193.16	1,274,620
2020-09-15	$197.05	$198.69	$192.00	$193.42	$193.42	1,052,674
2020-09-14	$196.68	$196.98	$192.92	$194.69	$194.69	1,031,460
2020-09-11	$200.84	$201.19	$192.36	$193.66	$193.66	1,251,440
2020-09-10	$202.51	$206.58	$196.54	$198.48	$198.48	1,116,232
2020-09-09	$201.28	$203.32	$195.92	$200.49	$200.49	1,315,810
2020-09-08	$193.77	$203.83	$193.51	$197.13	$197.13	1,307,876
2020-09-04	$207.94	$209.95	$191.91	$203.44	$203.44	2,315,598
2020-09-03	$223.25	$226.43	$207.21	$208.78	$208.78	4,145,462
2020-09-02	$228.86	$231.29	$221.00	$230.60	$230.60	2,485,720
2020-09-01	$217.48	$228.58	$217.04	$224.50	$224.50	2,581,357
2020-08-31	$210.10	$215.75	$209.54	$215.37	$215.37	1,866,287
2020-08-28	$212.32	$217.42	$207.17	$207.98	$207.98	3,951,987
2020-08-27	$223.30	$225.00	$218.00	$218.44	$218.44	2,760,699
2020-08-26	$216.00	$226.08	$215.50	$224.14	$224.14	2,072,877
2020-08-25	$205.45	$209.66	$203.38	$209.53	$209.53	939,616
2020-08-24	$211.24	$211.50	$202.00	$205.12	$205.12	965,132
2020-08-21	$212.13	$213.50	$206.12	$208.39	$208.39	1,052,250
2020-08-20	$205.29	$212.90	$204.51	$211.03	$211.03	1,014,305
2020-08-19	$208.00	$209.98	$202.31	$205.29	$205.29	974,163
2020-08-18	$201.48	$205.87	$201.38	$205.68	$205.68	1,267,958
2020-08-17	$200.10	$202.20	$195.28	$199.73	$199.73	1,802,541
2020-08-14	$205.00	$205.00	$197.87	$198.86	$198.86	1,138,894
2020-08-13	$200.17	$205.10	$200.17	$202.83	$202.83	1,067,517
2020-08-12	$197.52	$201.94	$194.01	$198.82	$198.82	1,147,366
2020-08-11	$198.60	$203.34	$193.71	$196.18	$196.18	1,462,231
2020-08-10	$207.36	$207.98	$196.03	$199.66	$199.66	2,292,105
2020-08-07	$213.45	$214.29	$203.61	$208.23	$208.23	1,736,537
2020-08-06	$223.43	$223.60	$213.30	$217.31	$217.31	1,007,104
2020-08-05	$220.00	$226.89	$217.88	$223.56	$223.56	1,277,677
2020-08-04	$220.19	$221.60	$216.14	$219.39	$219.39	1,033,321
2020-08-03	$221.69	$223.77	$217.50	$222.32	$222.32	1,236,205
2020-07-31	$222.00	$222.59	$214.44	$220.98	$220.98	1,049,793
2020-07-30	$210.51	$222.27	$209.56	$219.32	$219.32	1,662,731
2020-07-29	$209.16	$213.41	$207.39	$210.88	$210.88	898,738
2020-07-28	$206.32	$208.00	$203.45	$205.06	$205.06	743,220
2020-07-27	$208.74	$211.00	$203.82	$206.00	$206.00	962,224
2020-07-24	$202.57	$208.95	$199.10	$205.64	$205.64	920,584
2020-07-23	$212.21	$218.45	$204.80	$206.77	$206.77	1,168,301
2020-07-22	$212.75	$216.03	$208.79	$210.82	$210.82	752,813
2020-07-21	$215.00	$215.50	$209.30	$211.31	$211.31	1,136,962
2020-07-20	$207.66	$213.91	$204.04	$213.24	$213.24	1,935,710
2020-07-17	$204.27	$207.77	$200.36	$207.38	$207.38	1,198,300
2020-07-16	$202.32	$203.86	$197.58	$202.52	$202.52	1,431,800
2020-07-15	$205.89	$205.89	$198.65	$204.05	$204.05	2,396,200
2020-07-14	$197.35	$207.53	$193.71	$206.75	$206.75	3,047,500
2020-07-13	$221.34	$221.50	$199.20	$200.09	$200.09	3,601,600
2020-07-10	$222.13	$222.34	$216.93	$218.73	$218.73	1,184,100
2020-07-09	$221.80	$224.90	$216.23	$222.95	$222.95	1,792,000
2020-07-08	$209.74	$219.99	$209.51	$219.78	$219.78	2,380,200
2020-07-07	$206.49	$211.34	$204.94	$207.34	$207.34	1,736,000
2020-07-06	$211.01	$213.19	$203.84	$207.26	$207.26	2,297,000
2020-07-02	$210.42	$211.88	$204.80	$207.76	$207.76	2,061,500
2020-07-01	$199.02	$212.02	$196.59	$210.92	$210.92	2,489,200
2020-06-30	$195.00	$202.58	$193.06	$200.23	$200.23	1,712,200
2020-06-29	$203.40	$203.44	$192.54	$199.84	$199.84	1,743,500
2020-06-26	$203.38	$206.09	$197.34	$203.49	$203.49	3,428,972
2020-06-25	$196.00	$204.23	$190.65	$204.22	$204.22	2,697,303
2020-06-24	$195.62	$199.39	$192.71	$195.82	$195.82	1,742,759
2020-06-23	$200.25	$201.31	$194.03	$195.62	$195.62	1,906,718
2020-06-22	$199.65	$201.94	$196.17	$199.19	$199.19	1,860,883
2020-06-19	$198.80	$201.10	$196.09	$198.19	$198.19	2,827,594
2020-06-18	$195.00	$200.48	$194.49	$196.31	$196.31	2,128,082
2020-06-17	$190.52	$194.52	$188.65	$194.32	$194.32	2,039,080
2020-06-16	$189.41	$189.60	$181.40	$188.10	$188.10	2,415,074
2020-06-15	$180.60	$188.00	$179.75	$187.45	$187.45	2,640,800
2020-06-12	$182.61	$184.39	$175.84	$179.24	$179.24	1,759,119
2020-06-11	$179.77	$186.49	$177.00	$178.87	$178.87	3,226,525
2020-06-10	$179.10	$182.73	$173.06	$181.45	$181.45	4,707,326
2020-06-09	$187.01	$187.99	$179.86	$180.07	$180.07	2,994,093
2020-06-08	$180.20	$185.56	$177.38	$185.13	$185.13	1,862,510
2020-06-05	$184.25	$186.29	$177.23	$180.60	$180.60	2,354,549
2020-06-04	$194.82	$197.70	$184.60	$186.29	$186.29	2,400,652
2020-06-03	$200.00	$201.33	$193.15	$195.21	$195.21	1,631,655
2020-06-02	$204.00	$204.34	$195.52	$199.73	$199.73	2,323,620
2020-06-01	$195.56	$205.71	$193.30	$204.78	$204.78	2,552,056
2020-05-29	$184.32	$196.79	$184.00	$195.58	$195.58	4,874,337
2020-05-28	$177.94	$190.13	$177.56	$183.92	$183.92	3,321,011
2020-05-27	$180.00	$180.29	$166.65	$179.42	$179.42	3,049,146
2020-05-26	$196.57	$196.90	$183.67	$184.17	$184.17	2,399,893
2020-05-22	$188.00	$192.95	$187.27	$192.49	$192.49	1,294,665
2020-05-21	$189.75	$191.42	$184.20	$187.74	$187.74	1,204,143
2020-05-20	$184.19	$188.45	$183.39	$187.70	$187.70	2,262,215
2020-05-19	$179.43	$183.96	$178.81	$180.78	$180.78	1,015,370
2020-05-18	$183.64	$185.91	$178.50	$179.43	$179.43	1,588,120
2020-05-15	$177.16	$183.19	$176.25	$181.60	$181.60	1,367,239
2020-05-14	$175.07	$179.89	$173.43	$177.32	$177.32	1,544,256
2020-05-13	$175.19	$180.99	$171.11	$177.36	$177.36	2,046,751
2020-05-12	$175.00	$178.59	$170.27	$173.65	$173.65	1,631,431
2020-05-11	$169.45	$176.39	$168.73	$174.33	$174.33	1,599,412
2020-05-08	$171.00	$175.70	$167.60	$169.38	$169.38	1,926,195
2020-05-07	$165.81	$171.64	$165.51	$170.29	$170.29	1,626,288
2020-05-06	$160.20	$166.35	$159.50	$164.43	$164.43	1,146,215
2020-05-05	$155.34	$161.68	$155.04	$158.73	$158.73	1,278,956
2020-05-04	$148.31	$154.90	$148.31	$154.69	$154.69	943,752
2020-05-01	$148.69	$151.15	$147.24	$148.84	$148.84	919,404
2020-04-30	$149.15	$153.65	$148.31	$151.30	$151.30	1,590,596
2020-04-29	$148.99	$151.29	$147.89	$149.56	$149.56	1,640,846
2020-04-28	$153.00	$153.53	$145.58	$147.66	$147.66	1,817,677
2020-04-27	$157.25	$158.94	$151.72	$151.94	$151.94	1,735,044
2020-04-24	$153.26	$156.41	$150.08	$155.35	$155.35	1,672,564
2020-04-23	$150.51	$154.21	$148.89	$152.01	$152.01	1,293,119
2020-04-22	$150.57	$154.01	$148.08	$151.64	$151.64	1,063,955
2020-04-21	$152.00	$154.98	$142.15	$148.41	$148.41	2,990,055
2020-04-20	$147.49	$153.74	$146.71	$152.60	$152.60	2,905,014
2020-04-17	$148.00	$149.65	$145.20	$148.09	$148.09	1,386,322
2020-04-16	$142.39	$149.01	$142.00	$147.43	$147.43	2,035,720
2020-04-15	$136.38	$145.63	$135.80	$142.47	$142.47	2,320,350
2020-04-14	$137.82	$141.38	$136.00	$139.84	$139.84	2,279,152
2020-04-13	$132.01	$134.70	$130.38	$134.26	$134.26	1,515,543
2020-04-09	$129.14	$133.44	$128.00	$130.96	$130.96	2,347,997
2020-04-08	$127.94	$129.28	$125.34	$128.09	$128.09	1,128,464
2020-04-07	$130.01	$132.00	$123.50	$125.54	$125.54	2,321,598
2020-04-06	$123.00	$128.20	$121.50	$128.12	$128.12	2,229,482
2020-04-03	$116.13	$119.84	$114.28	$118.94	$118.94	2,205,686
2020-04-02	$119.43	$120.59	$112.50	$115.99	$115.99	2,226,215
2020-04-01	$116.50	$124.94	$116.50	$119.57	$119.57	2,591,722
2020-03-31	$123.14	$128.29	$121.53	$122.26	$122.26	2,504,880
2020-03-30	$122.26	$125.81	$120.00	$124.94	$124.94	1,771,545
2020-03-27	$120.63	$126.35	$116.01	$121.05	$121.05	1,828,066
2020-03-26	$117.34	$124.69	$116.97	$123.30	$123.30	1,818,462
2020-03-25	$124.51	$127.99	$116.95	$117.77	$117.77	2,103,718
2020-03-24	$122.90	$126.18	$119.37	$123.97	$123.97	2,324,356
2020-03-23	$115.20	$121.06	$111.69	$118.40	$118.40	2,738,196
2020-03-20	$115.45	$124.80	$114.80	$115.45	$115.45	2,660,470
2020-03-19	$105.63	$117.00	$99.52	$113.95	$113.95	2,791,934
2020-03-18	$101.01	$119.26	$98.30	$102.06	$102.06	4,999,791
2020-03-17	$97.37	$113.65	$96.27	$109.11	$109.11	3,616,775
2020-03-16	$95.24	$103.19	$88.66	$96.08	$96.08	3,622,306
2020-03-13	$110.30	$111.11	$101.73	$107.29	$107.29	2,218,671
2020-03-12	$104.62	$111.97	$96.31	$106.08	$106.08	3,912,539
2020-03-11	$116.54	$119.20	$111.03	$114.75	$114.75	2,596,828
2020-03-10	$118.53	$120.00	$110.25	$119.21	$119.21	2,452,945
2020-03-09	$113.68	$120.28	$112.20	$114.85	$114.85	2,719,530
2020-03-06	$129.15	$133.88	$121.38	$125.97	$125.97	4,708,325
2020-03-05	$129.90	$132.94	$127.48	$129.05	$129.05	2,406,290
2020-03-04	$131.00	$134.09	$129.59	$131.34	$131.34	1,943,047
2020-03-03	$133.91	$137.84	$128.09	$131.34	$131.34	2,110,394
2020-03-02	$130.05	$133.64	$126.68	$133.43	$133.43	1,913,393
2020-02-28	$118.69	$129.20	$118.58	$128.06	$128.06	2,342,127
2020-02-27	$124.46	$127.37	$119.62	$123.83	$123.83	2,117,153
2020-02-26	$124.05	$129.36	$123.53	$127.82	$127.82	1,721,749
2020-02-25	$129.44	$130.22	$122.20	$122.97	$122.97	1,778,234
2020-02-24	$123.91	$128.00	$120.28	$126.80	$126.80	2,189,021
2020-02-21	$137.06	$137.94	$131.58	$133.59	$133.59	1,406,721
2020-02-20	$139.50	$141.24	$134.41	$138.55	$138.55	1,719,376
2020-02-19	$138.65	$142.98	$138.50	$139.50	$139.50	1,604,907
2020-02-18	$137.00	$138.00	$134.76	$137.90	$137.90	953,933
2020-02-14	$136.00	$139.11	$135.51	$137.03	$137.03	1,179,021
2020-02-13	$137.25	$138.71	$135.18	$135.31	$135.31	1,133,878
2020-02-12	$137.18	$138.97	$134.80	$137.58	$137.58	1,301,351
2020-02-11	$136.50	$138.85	$134.14	$137.27	$137.27	1,106,507
2020-02-10	$132.60	$135.90	$132.32	$135.76	$135.76	1,342,468
2020-02-07	$130.26	$132.93	$129.40	$132.79	$132.79	1,076,139
2020-02-06	$130.45	$130.96	$124.80	$130.09	$130.09	1,236,232
2020-02-05	$135.01	$135.50	$127.75	$129.67	$129.67	1,858,981
2020-02-04	$130.65	$135.25	$130.24	$134.76	$134.76	1,497,414
2020-02-03	$128.75	$129.85	$126.45	$129.35	$129.35	1,012,103
2020-01-31	$133.01	$134.00	$127.07	$128.05	$128.05	1,381,819
2020-01-30	$129.14	$134.21	$128.71	$132.94	$132.94	1,785,896
2020-01-29	$129.00	$131.67	$128.50	$129.00	$129.00	1,397,084
2020-01-28	$126.80	$128.87	$125.11	$127.47	$127.47	975,920
2020-01-27	$126.49	$128.58	$124.59	$125.82	$125.82	1,337,084
2020-01-24	$129.34	$132.11	$127.02	$129.66	$129.66	1,229,569
2020-01-23	$126.09	$127.92	$124.35	$127.84	$127.84	947,178
2020-01-22	$127.01	$129.00	$124.89	$125.02	$125.02	830,403
2020-01-21	$125.92	$127.91	$124.72	$125.26	$125.26	1,297,209
2020-01-17	$128.34	$128.97	$124.09	$125.83	$125.83	1,418,803
2020-01-16	$130.17	$130.93	$126.71	$128.40	$128.40	1,367,037
2020-01-15	$130.00	$132.48	$128.09	$128.57	$128.57	1,168,476
2020-01-14	$131.16	$131.75	$128.59	$129.03	$129.03	1,184,351
2020-01-13	$130.07	$132.91	$129.80	$131.16	$131.16	1,153,735
2020-01-10	$128.52	$131.84	$128.50	$129.39	$129.39	1,348,165
2020-01-09	$127.36	$129.52	$125.70	$128.52	$128.52	1,308,825
2020-01-08	$123.31	$126.71	$122.89	$125.55	$125.55	1,153,513
2020-01-07	$123.90	$125.39	$122.21	$122.89	$122.89	1,276,188
2020-01-06	$116.94	$123.63	$116.52	$123.43	$123.43	1,863,262
2020-01-03	$114.69	$118.55	$114.27	$118.29	$118.29	928,852
2020-01-02	$116.75	$118.26	$115.82	$117.31	$117.31	1,001,641
2019-12-31	$113.21	$115.52	$112.85	$115.37	$115.37	1,092,508
2019-12-30	$118.94	$119.10	$112.51	$114.30	$114.30	1,894,702
2019-12-27	$121.46	$121.79	$118.50	$119.92	$119.92	1,489,164
2019-12-26	$120.32	$122.37	$120.00	$120.40	$120.40	1,068,786
2019-12-24	$118.09	$120.18	$117.48	$119.02	$119.02	608,685
2019-12-23	$116.68	$118.92	$116.31	$118.09	$118.09	1,072,407
2019-12-20	$116.25	$117.93	$115.74	$116.22	$116.22	1,351,768
2019-12-19	$115.83	$116.24	$113.79	$115.75	$115.75	1,060,358
2019-12-18	$114.64	$116.85	$114.27	$115.40	$115.40	1,113,030
2019-12-17	$116.89	$116.89	$113.89	$114.10	$114.10	1,276,224
2019-12-16	$116.99	$117.80	$115.14	$116.23	$116.23	1,617,411
2019-12-13	$113.88	$117.22	$113.85	$116.69	$116.69	1,294,635
2019-12-12	$117.75	$117.85	$112.59	$113.25	$113.25	1,902,437
2019-12-11	$120.46	$120.46	$115.12	$117.65	$117.65	1,432,607
2019-12-10	$121.50	$122.44	$118.00	$119.61	$119.61	1,764,639
2019-12-09	$118.29	$122.25	$118.07	$121.02	$121.02	2,004,428
2019-12-06	$119.36	$121.40	$116.59	$118.31	$118.31	3,543,535
2019-12-05	$121.14	$123.08	$118.81	$119.16	$119.16	2,023,153
2019-12-04	$125.89	$126.39	$120.21	$121.85	$121.85	1,789,810
2019-12-03	$118.46	$125.17	$117.63	$124.79	$124.79	1,482,983
2019-12-02	$129.24	$129.30	$118.85	$121.95	$121.95	2,711,248
2019-11-29	$130.00	$131.55	$129.38	$129.78	$129.78	543,928
2019-11-27	$130.02	$131.11	$127.86	$129.96	$129.96	998,793
2019-11-26	$129.66	$131.53	$129.01	$130.32	$130.32	1,610,662
2019-11-25	$128.39	$129.66	$127.43	$128.62	$128.62	1,089,330
2019-11-22	$128.58	$129.79	$125.62	$127.67	$127.67	1,220,346
2019-11-21	$129.49	$130.21	$126.75	$127.88	$127.88	1,279,801
2019-11-20	$126.00	$129.79	$125.18	$129.41	$129.41	2,387,892
2019-11-19	$122.89	$128.17	$122.72	$126.08	$126.08	3,612,049
2019-11-18	$115.00	$122.99	$114.90	$121.15	$121.15	2,661,559
2019-11-15	$116.78	$117.55	$114.60	$117.52	$117.52	827,483
2019-11-14	$116.71	$117.55	$115.78	$115.96	$115.96	902,699
2019-11-13	$114.31	$117.42	$113.67	$116.70	$116.70	1,789,412
2019-11-12	$111.11	$114.05	$111.05	$113.46	$113.46	1,366,365
2019-11-11	$109.10	$112.49	$107.66	$110.90	$110.90	1,397,128
2019-11-08	$106.00	$110.31	$104.54	$109.66	$109.66	2,028,502
2019-11-07	$107.45	$108.63	$104.93	$105.22	$105.22	1,068,101
2019-11-06	$106.90	$109.38	$106.15	$108.23	$108.23	1,164,367
2019-11-05	$107.59	$108.96	$104.33	$106.80	$106.80	1,606,335
2019-11-04	$112.00	$112.25	$106.73	$107.27	$107.27	1,896,661
2019-11-01	$109.56	$111.87	$108.30	$111.07	$111.07	1,338,739
2019-10-31	$111.71	$112.57	$107.72	$109.07	$109.07	1,412,770
2019-10-30	$109.00	$112.99	$107.25	$112.31	$112.31	1,943,640
2019-10-29	$107.61	$109.31	$105.81	$107.46	$107.46	1,638,774
2019-10-28	$108.40	$109.40	$106.74	$107.25	$107.25	1,283,693
2019-10-25	$106.94	$108.54	$104.89	$107.99	$107.99	1,456,632
2019-10-24	$102.38	$108.16	$102.36	$108.00	$108.00	2,426,961
2019-10-23	$98.35	$103.23	$97.66	$100.79	$100.79	2,164,891
2019-10-22	$102.22	$104.62	$98.12	$99.29	$99.29	3,106,489
2019-10-21	$98.53	$101.62	$96.00	$101.16	$101.16	2,662,977
2019-10-18	$104.50	$104.87	$96.35	$98.56	$98.56	5,114,039
2019-10-17	$107.00	$107.99	$104.60	$104.99	$104.99	2,384,384
2019-10-16	$112.74	$113.00	$106.22	$106.40	$106.40	4,341,338
2019-10-15	$116.15	$117.24	$114.48	$115.86	$115.86	2,420,209
2019-10-14	$117.95	$120.62	$115.62	$115.77	$115.77	2,011,347
2019-10-11	$115.86	$118.02	$114.62	$116.24	$116.24	2,093,627
2019-10-10	$117.00	$118.20	$113.81	$114.57	$114.57	2,558,483
2019-10-09	$116.01	$119.46	$114.00	$118.21	$118.21	2,978,758
2019-10-08	$117.86	$119.42	$112.83	$115.19	$115.19	3,534,862
2019-10-07	$115.39	$119.46	$115.15	$119.07	$119.07	3,612,057
2019-10-04	$114.70	$116.90	$111.75	$116.53	$116.53	4,996,219
2019-10-03	$105.15	$115.49	$103.30	$114.15	$114.15	7,974,461
2019-10-02	$102.17	$103.99	$100.83	$103.06	$103.06	2,935,465
2019-10-01	$98.46	$104.17	$96.53	$103.69	$103.69	5,007,981
2019-09-30	$96.91	$99.48	$93.44	$98.46	$98.46	2,673,902
2019-09-27	$102.38	$103.30	$95.61	$97.06	$97.06	2,603,725
2019-09-26	$103.30	$104.37	$102.01	$102.11	$102.11	1,707,253
2019-09-25	$102.10	$103.13	$98.19	$102.67	$102.67	3,492,568
2019-09-24	$105.40	$106.28	$100.39	$102.39	$102.39	3,166,819
2019-09-23	$106.43	$107.14	$104.96	$105.12	$105.12	2,278,379
2019-09-20	$104.37	$107.80	$103.66	$106.16	$106.16	5,474,795
2019-09-19	$104.17	$105.85	$103.09	$103.50	$103.50	2,509,324
2019-09-18	$104.80	$105.68	$101.51	$103.63	$103.63	2,980,040
2019-09-17	$103.71	$106.17	$101.64	$105.66	$105.66	2,972,212
2019-09-16	$100.90	$104.15	$99.77	$103.79	$103.79	3,891,218
2019-09-13	$106.00	$106.79	$101.70	$102.09	$102.09	3,236,868
2019-09-12	$108.29	$109.93	$106.28	$106.37	$106.37	2,432,953
2019-09-11	$107.22	$111.41	$105.27	$106.58	$106.58	4,687,515
2019-09-10	$106.90	$111.50	$104.97	$107.22	$107.22	5,455,865
2019-09-09	$121.88	$122.48	$106.04	$109.26	$109.26	6,839,230
2019-09-06	$125.20	$125.79	$120.83	$121.25	$121.25	2,626,410
2019-09-05	$127.44	$127.54	$121.28	$124.25	$124.25	3,646,170
2019-09-04	$127.95	$131.55	$127.53	$127.94	$127.94	2,127,106
2019-09-03	$126.00	$130.10	$124.93	$128.19	$128.19	2,359,226
2019-08-30	$126.92	$127.76	$121.35	$126.50	$126.50	2,896,095
2019-08-29	$130.75	$135.25	$121.34	$127.18	$127.18	7,435,527
2019-08-28	$134.50	$134.90	$130.35	$133.17	$133.17	2,739,416
2019-08-27	$134.80	$138.01	$132.03	$135.07	$135.07	1,732,845
2019-08-26	$134.94	$135.35	$131.06	$133.44	$133.44	1,639,321
2019-08-23	$134.50	$138.94	$131.84	$132.46	$132.46	1,818,743
2019-08-22	$136.56	$136.99	$132.50	$133.87	$133.87	1,438,368
2019-08-21	$133.10	$137.75	$132.25	$137.07	$137.07	1,506,330
2019-08-20	$125.62	$132.93	$124.20	$131.74	$131.74	1,756,441
2019-08-19	$130.00	$130.67	$124.74	$125.84	$125.84	1,407,052
2019-08-16	$129.25	$131.23	$127.17	$128.18	$128.18	1,450,196
2019-08-15	$128.14	$129.00	$125.29	$127.36	$127.36	1,105,710
2019-08-14	$130.89	$131.40	$124.15	$126.87	$126.87	1,586,281
2019-08-13	$129.75	$134.19	$129.35	$133.14	$133.14	1,307,456
2019-08-12	$132.91	$133.15	$128.85	$130.50	$130.50	1,619,926
2019-08-09	$134.00	$135.57	$131.51	$134.20	$134.20	1,373,519
2019-08-08	$133.85	$136.83	$132.64	$136.17	$136.17	1,187,757
2019-08-07	$128.10	$134.34	$127.38	$132.39	$132.39	1,460,907
2019-08-06	$128.06	$131.07	$127.36	$129.93	$129.93	1,311,053
2019-08-05	$128.01	$128.66	$124.33	$126.27	$126.27	2,286,757
2019-08-02	$134.46	$134.46	$130.01	$132.57	$132.57	1,182,056
2019-08-01	$132.00	$136.95	$131.66	$133.08	$133.08	1,625,915
2019-07-31	$132.75	$133.92	$128.50	$130.83	$130.83	1,322,412
2019-07-30	$131.20	$134.35	$130.53	$131.99	$131.99	1,478,154
2019-07-29	$141.01	$141.85	$128.17	$132.63	$132.63	3,097,837
2019-07-26	$137.63	$141.00	$137.44	$140.53	$140.53	1,271,700
2019-07-25	$136.98	$137.80	$134.65	$136.62	$136.62	1,034,750
2019-07-24	$135.02	$137.49	$134.13	$137.02	$137.02	778,101
2019-07-23	$137.97	$138.27	$134.15	$135.64	$135.64	951,090
2019-07-22	$137.30	$139.16	$136.75	$137.12	$137.12	853,706
2019-07-19	$140.00	$140.19	$135.86	$136.19	$136.19	1,381,385
2019-07-18	$137.51	$139.90	$136.19	$138.66	$138.66	1,096,220
2019-07-17	$136.00	$139.27	$135.29	$138.02	$138.02	1,177,475
2019-07-16	$138.05	$139.49	$134.10	$134.85	$134.85	1,374,293
2019-07-15	$136.11	$138.27	$134.37	$138.07	$138.07	1,398,091
2019-07-12	$136.59	$137.14	$132.14	$135.29	$135.29	1,404,428
2019-07-11	$136.03	$137.48	$135.08	$136.61	$136.61	1,248,674
2019-07-10	$134.77	$137.80	$134.77	$135.48	$135.48	2,161,513
2019-07-09	$129.63	$134.47	$129.44	$133.90	$133.90	1,692,765
2019-07-08	$126.45	$130.61	$126.01	$130.08	$130.08	1,433,270
2019-07-05	$125.73	$128.33	$123.50	$127.71	$127.71	1,731,800
2019-07-03	$126.55	$130.27	$126.35	$127.50	$127.50	1,516,995
2019-07-02	$122.89	$126.20	$122.73	$125.98	$125.98	1,629,428
2019-07-01	$126.00	$126.50	$120.89	$122.42	$122.42	2,273,107
2019-06-28	$123.39	$124.79	$120.66	$123.51	$123.51	2,728,275
2019-06-27	$120.00	$123.21	$118.27	$122.74	$122.74	2,873,131
2019-06-26	$122.40	$123.94	$119.50	$119.72	$119.72	1,854,771
2019-06-25	$125.83	$125.86	$120.31	$121.00	$121.00	3,049,711
2019-06-24	$130.86	$131.49	$124.03	$125.00	$125.00	3,025,598
2019-06-21	$133.00	$133.54	$130.46	$131.15	$131.15	2,943,976
2019-06-20	$135.00	$136.61	$132.93	$133.38	$133.38	2,298,143
2019-06-19	$129.73	$132.60	$128.00	$132.40	$132.40	1,865,990
2019-06-18	$129.80	$131.83	$128.58	$128.73	$128.73	1,350,127
2019-06-17	$129.31	$129.99	$126.66	$127.80	$127.80	1,663,007
2019-06-14	$129.83	$130.96	$127.69	$128.95	$128.95	877,363
2019-06-13	$130.00	$131.22	$129.01	$130.35	$130.35	1,019,936
2019-06-12	$127.87	$129.86	$127.25	$129.61	$129.61	1,582,846
2019-06-11	$130.84	$131.33	$125.70	$127.35	$127.35	2,825,441
2019-06-10	$130.51	$133.86	$128.70	$129.92	$129.92	2,441,044
2019-06-07	$124.81	$128.50	$124.50	$127.31	$127.31	2,580,612
2019-06-06	$119.21	$124.13	$117.60	$123.57	$123.57	2,811,175
2019-06-05	$115.10	$119.63	$114.60	$119.49	$119.49	3,217,198
2019-06-04	$111.12	$114.19	$107.82	$113.99	$113.99	3,325,022
2019-06-03	$114.44	$116.11	$107.41	$109.03	$109.03	4,302,597
2019-05-31	$114.50	$119.96	$110.51	$113.22	$113.22	8,576,849
2019-05-30	$106.10	$107.90	$104.09	$106.60	$106.60	4,025,396
2019-05-29	$107.20	$108.27	$104.93	$105.49	$105.49	3,412,773
2019-05-28	$109.09	$112.15	$106.72	$108.60	$108.60	7,453,413
2019-05-24	$109.10	$110.23	$107.90	$109.63	$109.63	1,474,987
2019-05-23	$108.01	$108.95	$105.29	$107.98	$107.98	2,050,650
2019-05-22	$110.26	$111.94	$109.50	$109.69	$109.69	1,313,563
2019-05-21	$110.00	$111.00	$109.20	$109.65	$109.65	1,279,353
2019-05-20	$109.82	$110.72	$107.11	$108.87	$108.87	1,667,845
2019-05-17	$108.64	$111.65	$107.82	$110.93	$110.93	4,209,487
2019-05-16	$106.80	$111.23	$106.60	$109.71	$109.71	1,820,009
2019-05-15	$103.01	$107.48	$102.69	$106.13	$106.13	1,858,339
2019-05-14	$101.52	$104.44	$100.57	$103.83	$103.83	1,954,194
2019-05-13	$101.45	$104.52	$98.91	$100.06	$100.06	2,710,113
2019-05-10	$105.70	$107.50	$102.76	$105.59	$105.59	1,931,473
2019-05-09	$104.00	$107.41	$102.14	$106.39	$106.39	1,817,114
2019-05-08	$104.36	$106.72	$104.05	$105.58	$105.58	926,724
2019-05-07	$106.68	$108.37	$103.57	$105.11	$105.11	1,730,569
2019-05-06	$102.16	$108.23	$100.55	$107.79	$107.79	1,698,303
2019-05-03	$104.65	$106.60	$103.00	$106.07	$106.07	1,618,661
2019-05-02	$101.55	$104.59	$100.22	$103.64	$103.64	1,659,610
2019-05-01	$105.00	$105.50	$102.00	$102.15	$102.15	1,783,909
2019-04-30	$103.28	$104.70	$102.20	$104.03	$104.03	1,472,367
2019-04-29	$103.80	$104.80	$102.96	$103.40	$103.40	1,467,903
2019-04-26	$101.19	$103.70	$100.50	$102.99	$102.99	1,540,830
2019-04-25	$102.40	$104.98	$101.26	$101.65	$101.65	2,330,763
2019-04-24	$101.69	$103.29	$100.09	$101.73	$101.73	2,880,994
2019-04-23	$96.05	$101.06	$95.88	$101.05	$101.05	3,477,122
2019-04-22	$91.57	$95.58	$91.04	$95.51	$95.51	1,725,991
2019-04-18	$91.01	$92.03	$88.50	$91.94	$91.94	1,894,321
2019-04-17	$94.76	$94.90	$90.51	$92.20	$92.20	2,114,826
2019-04-16	$96.10	$97.06	$93.70	$94.22	$94.22	1,297,928
2019-04-15	$95.07	$97.24	$94.49	$95.69	$95.69	1,687,745
2019-04-12	$95.32	$96.00	$93.31	$95.24	$95.24	1,821,107
2019-04-11	$93.35	$95.19	$92.35	$95.02	$95.02	2,252,197
2019-04-10	$91.80	$94.30	$91.50	$92.76	$92.76	2,826,971
2019-04-09	$87.38	$93.50	$87.16	$92.65	$92.65	4,291,882
2019-04-08	$86.45	$88.19	$84.40	$87.64	$87.64	1,447,883
2019-04-05	$86.22	$87.69	$85.70	$86.83	$86.83	1,785,136
2019-04-04	$89.27	$90.00	$82.03	$85.39	$85.39	4,525,761
2019-04-03	$86.00	$90.67	$85.55	$89.35	$89.35	3,770,811
2019-04-02	$84.00	$85.91	$82.66	$85.79	$85.79	1,289,955
2019-04-01	$83.62	$85.22	$82.13	$84.23	$84.23	1,772,309
2019-03-29	$82.28	$83.78	$81.41	$82.73	$82.73	1,292,384
2019-03-28	$81.00	$82.60	$80.01	$81.31	$81.31	1,160,631
2019-03-27	$83.75	$83.85	$79.55	$80.76	$80.76	1,779,012
2019-03-26	$82.57	$84.62	$82.18	$83.50	$83.50	1,402,595
2019-03-25	$80.90	$82.87	$79.10	$82.16	$82.16	1,964,108
2019-03-22	$84.62	$84.75	$80.74	$81.05	$81.05	1,652,935
2019-03-21	$81.68	$85.52	$81.68	$85.47	$85.47	1,679,646
2019-03-20	$80.93	$82.30	$80.03	$81.77	$81.77	1,249,040
2019-03-19	$83.55	$83.55	$80.19	$81.19	$81.19	2,489,192
2019-03-18	$83.15	$84.14	$80.81	$82.87	$82.87	3,167,857
2019-03-15	$82.46	$82.78	$78.86	$79.21	$79.21	2,906,250
2019-03-14	$81.99	$83.33	$80.10	$82.88	$82.88	1,772,501
2019-03-13	$81.00	$82.98	$79.55	$80.47	$80.47	1,850,974
2019-03-12	$80.74	$81.30	$78.71	$80.63	$80.63	1,759,721
2019-03-11	$78.75	$81.97	$78.45	$80.93	$80.93	2,497,034
2019-03-08	$74.79	$79.12	$70.44	$78.43	$78.43	9,463,458
2019-03-07	$79.98	$83.11	$78.88	$81.21	$81.21	3,476,309
2019-03-06	$80.00	$81.02	$78.76	$79.98	$79.98	1,888,542
2019-03-05	$79.96	$80.36	$76.37	$80.11	$80.11	2,139,786
2019-03-04	$86.50	$87.32	$76.01	$79.56	$79.56	6,479,648
2019-03-01	$86.65	$86.96	$84.68	$86.43	$86.43	1,689,529
2019-02-28	$85.15	$86.62	$84.26	$84.88	$84.88	1,485,552
2019-02-27	$83.79	$85.45	$83.42	$85.25	$85.25	851,092
2019-02-26	$84.02	$85.34	$83.10	$83.75	$83.75	1,178,975
2019-02-25	$85.02	$86.32	$83.79	$84.23	$84.23	1,509,849
2019-02-22	$82.70	$84.40	$81.76	$84.17	$84.17	1,278,239
2019-02-21	$83.99	$84.25	$81.37	$82.07	$82.07	1,716,360
2019-02-20	$85.20	$87.72	$83.85	$83.99	$83.99	1,380,199
2019-02-19	$84.77	$85.16	$84.22	$85.08	$85.08	1,041,221
2019-02-15	$85.71	$85.99	$84.02	$84.76	$84.76	994,270
2019-02-14	$83.00	$85.90	$82.98	$85.20	$85.20	1,545,023
2019-02-13	$85.00	$85.25	$82.75	$83.60	$83.60	877,821
2019-02-12	$83.72	$84.85	$83.05	$84.62	$84.62	986,799
2019-02-11	$84.00	$84.73	$81.90	$82.93	$82.93	1,167,685
2019-02-08	$79.59	$83.88	$79.50	$83.17	$83.17	991,596
2019-02-07	$80.61	$80.76	$78.76	$80.67	$80.67	1,222,454
2019-02-06	$82.00	$83.25	$79.56	$81.46	$81.46	1,034,828
2019-02-05	$81.25	$82.53	$80.28	$82.11	$82.11	1,431,892
2019-02-04	$81.63	$83.00	$80.20	$81.38	$81.38	1,427,754
2019-02-01	$82.21	$83.58	$81.15	$83.56	$83.56	1,009,127
2019-01-31	$79.50	$82.50	$79.15	$82.43	$82.43	1,717,323
2019-01-30	$78.78	$79.67	$76.88	$78.91	$78.91	994,053
2019-01-29	$79.36	$79.50	$76.85	$77.11	$77.11	1,200,107
2019-01-28	$79.00	$79.79	$77.27	$78.99	$78.99	1,394,627
2019-01-25	$80.53	$80.65	$78.37	$79.62	$79.62	2,312,305
2019-01-24	$78.61	$80.64	$78.27	$79.33	$79.33	2,136,260
2019-01-23	$78.00	$80.43	$77.76	$78.27	$78.27	2,695,129
2019-01-22	$76.82	$77.87	$75.02	$77.22	$77.22	2,235,991
2019-01-18	$77.29	$79.50	$76.79	$77.90	$77.90	2,515,725
2019-01-17	$72.56	$77.91	$72.00	$76.40	$76.40	3,472,919
2019-01-16	$73.45	$73.98	$71.25	$72.86	$72.86	2,078,242
2019-01-15	$70.48	$72.96	$70.45	$72.44	$72.44	2,680,896
2019-01-14	$67.23	$70.79	$66.15	$70.48	$70.48	2,893,526
2019-01-11	$68.87	$72.07	$68.15	$68.41	$68.41	2,896,710
2019-01-10	$68.00	$69.22	$66.82	$68.84	$68.84	1,727,277
2019-01-09	$68.86	$69.45	$67.50	$68.78	$68.78	1,623,577
2019-01-08	$67.15	$69.00	$64.51	$68.90	$68.90	2,351,253
2019-01-07	$64.00	$68.03	$63.76	$66.27	$66.27	2,135,035
2019-01-04	$61.21	$64.64	$60.65	$63.15	$63.15	1,933,925
2019-01-03	$61.80	$63.11	$59.28	$59.56	$59.56	1,859,271
2019-01-02	$61.10	$64.70	$60.47	$63.26	$63.26	1,657,129
2018-12-31	$62.66	$65.33	$62.40	$63.80	$63.80	2,459,678
2018-12-28	$62.75	$62.99	$59.25	$61.61	$61.61	1,857,800
2018-12-27	$58.44	$61.79	$57.21	$61.41	$61.41	1,482,194
2018-12-26	$54.25	$59.84	$54.24	$59.82	$59.82	2,229,748
2018-12-24	$52.29	$55.85	$52.05	$53.75	$53.75	1,334,414
2018-12-21	$59.17	$59.33	$53.91	$54.59	$54.59	2,904,097
2018-12-20	$61.75	$63.72	$55.31	$58.77	$58.77	3,490,994
2018-12-19	$63.14	$66.21	$62.00	$62.67	$62.67	2,896,083
2018-12-18	$61.72	$63.39	$60.71	$62.76	$62.76	1,757,640
2018-12-17	$65.33	$65.50	$60.11	$60.45	$60.45	2,940,559
2018-12-14	$66.29	$68.58	$64.59	$66.81	$66.81	2,486,499
2018-12-13	$66.01	$67.92	$66.00	$67.27	$67.27	1,800,074
2018-12-12	$65.82	$68.11	$64.76	$67.03	$67.03	2,505,960
2018-12-11	$66.53	$66.80	$63.17	$64.54	$64.54	1,821,563
2018-12-10	$62.05	$65.16	$61.61	$64.55	$64.55	2,832,884
2018-12-07	$66.14	$67.97	$60.93	$62.38	$62.38	3,032,362
2018-12-06	$60.10	$69.85	$57.65	$66.95	$66.95	7,894,282
2018-12-04	$63.87	$65.10	$60.56	$60.65	$60.65	2,264,342
2018-12-03	$65.20	$66.25	$62.55	$64.87	$64.87	2,752,634
2018-11-30	$61.76	$64.00	$60.75	$63.65	$63.65	2,567,744
2018-11-29	$58.00	$62.16	$57.30	$61.37	$61.37	2,269,734
2018-11-28	$56.90	$58.44	$55.12	$58.14	$58.14	1,921,068
2018-11-27	$54.53	$55.00	$53.16	$53.48	$53.48	1,248,479
2018-11-26	$52.72	$55.64	$52.61	$55.03	$55.03	1,696,000
2018-11-23	$50.20	$52.74	$50.00	$52.05	$52.05	822,639
2018-11-21	$48.98	$52.82	$47.76	$51.69	$51.69	3,091,464
2018-11-20	$43.95	$49.42	$41.88	$47.82	$47.82	4,427,483
2018-11-19	$57.11	$57.52	$48.61	$48.67	$48.67	3,856,922
2018-11-16	$57.65	$59.27	$56.49	$57.71	$57.71	1,745,288
2018-11-15	$54.58	$58.47	$54.51	$58.02	$58.02	1,875,168
2018-11-14	$55.87	$56.35	$54.09	$54.86	$54.86	1,468,347
2018-11-13	$55.16	$57.19	$54.57	$55.00	$55.00	1,522,068
2018-11-12	$58.89	$58.94	$53.34	$54.62	$54.62	2,639,941
2018-11-09	$60.31	$60.48	$57.57	$59.28	$59.28	1,657,318
2018-11-08	$62.20	$63.66	$60.61	$61.49	$61.49	1,899,253
2018-11-07	$57.35	$63.48	$57.28	$62.60	$62.60	2,273,967
2018-11-06	$56.76	$57.95	$55.59	$56.10	$56.10	967,207
2018-11-05	$57.90	$57.90	$54.71	$56.53	$56.53	1,481,394
2018-11-02	$60.00	$60.96	$57.28	$57.77	$57.77	1,621,902
2018-11-01	$59.24	$59.94	$56.90	$59.93	$59.93	1,543,632
2018-10-31	$54.99	$58.45	$54.50	$58.36	$58.36	2,260,686
2018-10-30	$52.48	$53.73	$51.08	$53.53	$53.53	1,694,950
2018-10-29	$54.00	$54.97	$51.30	$52.48	$52.48	1,767,783
2018-10-26	$51.01	$53.78	$50.80	$51.94	$51.94	2,238,425
2018-10-25	$53.50	$55.71	$53.01	$54.94	$54.94	1,331,969
2018-10-24	$56.81	$57.63	$52.67	$52.78	$52.78	1,587,103
2018-10-23	$54.93	$57.45	$53.55	$57.27	$57.27	2,208,457
2018-10-22	$56.52	$57.81	$55.29	$57.42	$57.42	1,098,275
2018-10-19	$60.20	$60.50	$55.56	$55.76	$55.76	1,560,787
2018-10-18	$61.80	$62.35	$57.77	$59.39	$59.39	1,979,071
2018-10-17	$62.24	$62.92	$60.80	$62.26	$62.26	1,983,658
2018-10-16	$59.00	$62.18	$58.35	$61.91	$61.91	2,105,805
2018-10-15	$57.59	$58.58	$56.82	$58.22	$58.22	1,917,649
2018-10-12	$57.71	$58.80	$55.86	$57.59	$57.59	2,689,302
2018-10-11	$54.82	$56.80	$53.79	$54.64	$54.64	2,676,748
2018-10-10	$59.51	$59.86	$55.35	$55.42	$55.42	4,592,832
2018-10-09	$60.47	$62.50	$59.06	$59.69	$59.69	3,354,929
2018-10-08	$64.31	$64.56	$59.67	$61.31	$61.31	2,600,224
2018-10-05	$64.64	$66.56	$63.80	$65.11	$65.11	1,989,232
2018-10-04	$68.02	$68.44	$64.68	$65.08	$65.08	1,742,721
2018-10-03	$68.00	$68.90	$66.80	$68.27	$68.27	1,736,610
2018-10-02	$71.57	$71.90	$67.66	$68.10	$68.10	2,447,140
2018-10-01	$71.06	$72.97	$70.83	$71.82	$71.82	2,660,938
2018-09-28	$70.28	$71.54	$70.07	$70.36	$70.36	1,303,879
2018-09-27	$70.10	$71.35	$69.36	$70.41	$70.41	1,554,178
2018-09-26	$69.83	$70.18	$68.60	$69.59	$69.59	1,480,509
2018-09-25	$68.37	$70.67	$68.30	$69.42	$69.42	1,396,004
2018-09-24	$67.73	$70.08	$65.20	$68.52	$68.52	1,716,499
2018-09-21	$71.30	$71.60	$68.30	$68.50	$68.50	2,371,684
2018-09-20	$69.35	$71.55	$69.20	$71.00	$71.00	1,698,047
2018-09-19	$70.21	$70.27	$68.37	$69.84	$69.84	1,870,675
2018-09-18	$69.26	$70.66	$67.74	$69.87	$69.87	2,496,797
2018-09-17	$71.71	$72.34	$69.02	$69.51	$69.51	2,275,965
2018-09-14	$73.50	$73.50	$70.39	$72.13	$72.13	2,417,471
2018-09-13	$74.81	$74.88	$71.35	$72.49	$72.49	1,920,447
2018-09-12	$73.87	$74.32	$70.53	$74.17	$74.17	1,901,797
2018-09-11	$71.02	$75.49	$70.07	$72.90	$72.90	3,418,384
2018-09-10	$71.65	$72.98	$69.43	$72.08	$72.08	3,717,137
2018-09-07	$69.25	$75.00	$66.09	$71.92	$71.92	10,916,804
2018-09-06	$60.20	$60.60	$58.26	$60.20	$60.20	3,205,071
2018-09-05	$63.71	$63.71	$57.72	$59.88	$59.88	2,533,500
2018-09-04	$61.98	$63.25	$61.06	$63.12	$63.12	1,445,301
2018-08-31	$61.24	$62.39	$60.97	$61.83	$61.83	862,096
2018-08-30	$61.94	$62.19	$60.77	$61.69	$61.69	738,784
2018-08-29	$60.50	$62.23	$60.50	$61.94	$61.94	1,105,761
2018-08-28	$59.75	$60.70	$59.28	$60.47	$60.47	1,174,018
2018-08-27	$60.00	$60.23	$58.87	$59.51	$59.51	1,249,022
2018-08-24	$58.63	$60.00	$58.63	$59.95	$59.95	989,913
2018-08-23	$57.26	$58.95	$57.17	$58.51	$58.51	1,021,008
2018-08-22	$56.02	$57.58	$55.90	$57.26	$57.26	616,880
2018-08-21	$56.32	$57.19	$55.98	$56.08	$56.08	688,875
2018-08-20	$55.12	$56.47	$54.69	$56.03	$56.03	798,176
2018-08-17	$55.01	$55.54	$53.57	$55.23	$55.23	706,491
2018-08-16	$55.29	$55.55	$54.50	$54.86	$54.86	602,628
2018-08-15	$54.90	$56.11	$53.90	$54.45	$54.45	847,851
2018-08-14	$55.30	$55.74	$53.64	$55.56	$55.56	916,099
2018-08-13	$55.88	$56.51	$54.33	$54.92	$54.92	1,291,582
2018-08-10	$56.27	$57.86	$56.00	$56.11	$56.11	1,280,144
2018-08-09	$55.01	$57.61	$55.01	$56.71	$56.71	1,719,275
2018-08-08	$54.94	$55.55	$54.00	$54.91	$54.91	982,794
2018-08-07	$55.81	$56.86	$54.58	$54.87	$54.87	1,231,268
2018-08-06	$53.10	$55.45	$53.06	$55.38	$55.38	1,261,251
2018-08-03	$54.51	$54.65	$52.17	$52.93	$52.93	1,102,865
2018-08-02	$51.39	$54.69	$51.05	$54.59	$54.59	1,834,829
2018-08-01	$50.00	$52.20	$50.00	$52.01	$52.01	2,980,983
2018-07-31	$50.26	$51.78	$48.65	$49.65	$49.65	2,675,887
2018-07-30	$55.44	$55.83	$48.20	$49.81	$49.81	4,257,404
2018-07-27	$58.57	$58.59	$54.50	$55.11	$55.11	1,556,210
2018-07-26	$56.60	$58.30	$56.01	$57.79	$57.79	1,288,605
2018-07-25	$55.15	$58.00	$55.00	$57.38	$57.38	1,005,687
2018-07-24	$57.73	$57.82	$54.31	$55.12	$55.12	1,604,451
2018-07-23	$56.17	$57.55	$54.82	$57.15	$57.15	888,593
2018-07-20	$56.27	$57.35	$56.18	$56.33	$56.33	1,215,037
2018-07-19	$56.25	$56.71	$55.65	$55.98	$55.98	771,350
2018-07-18	$55.50	$56.82	$55.42	$56.35	$56.35	1,237,397
2018-07-17	$53.65	$55.84	$53.50	$55.83	$55.83	1,345,351
2018-07-16	$53.98	$54.48	$53.16	$54.07	$54.07	1,099,562
2018-07-13	$54.81	$55.36	$53.52	$54.15	$54.15	1,167,585
2018-07-12	$51.52	$55.18	$51.28	$54.66	$54.66	2,964,904
2018-07-11	$50.01	$51.60	$50.00	$51.16	$51.16	1,661,668
2018-07-10	$52.35	$52.52	$50.83	$50.93	$50.93	1,259,935
2018-07-09	$53.00	$53.45	$49.87	$51.86	$51.86	2,226,211
2018-07-06	$51.21	$52.66	$51.16	$52.57	$52.57	1,242,155
2018-07-05	$51.11	$51.93	$50.86	$51.59	$51.59	1,897,731
2018-07-03	$51.61	$51.85	$50.59	$50.82	$50.82	838,878
2018-07-02	$49.90	$51.43	$49.07	$51.42	$51.42	1,143,469
2018-06-29	$50.62	$51.03	$49.79	$50.37	$50.37	1,393,436
2018-06-28	$48.03	$51.22	$47.14	$50.38	$50.38	2,324,009
2018-06-27	$50.78	$51.72	$48.18	$48.31	$48.31	2,791,441
2018-06-26	$49.52	$50.64	$49.05	$49.57	$49.57	2,171,249
2018-06-25	$51.08	$51.09	$48.31	$49.02	$49.02	3,270,825
2018-06-22	$52.64	$53.22	$50.22	$51.89	$51.89	7,858,168
2018-06-21	$53.81	$54.78	$52.78	$53.22	$53.22	2,281,770
2018-06-20	$53.19	$55.10	$52.68	$53.69	$53.69	2,342,319
2018-06-19	$54.03	$54.63	$50.66	$52.93	$52.93	3,720,957
2018-06-18	$54.29	$55.03	$53.17	$55.00	$55.00	3,573,767
2018-06-15	$52.23	$54.59	$51.21	$54.48	$54.48	5,151,480
2018-06-14	$52.67	$53.90	$52.50	$52.81	$52.81	2,638,565
2018-06-13	$53.24	$53.95	$52.12	$52.59	$52.59	3,436,876
2018-06-12	$51.60	$53.80	$51.52	$52.94	$52.94	3,610,207
2018-06-11	$50.83	$51.82	$49.53	$51.61	$51.61	4,018,349
2018-06-08	$50.93	$52.39	$49.12	$51.28	$51.28	4,016,845
2018-06-07	$57.45	$61.00	$50.14	$50.88	$50.88	8,980,757
2018-06-06	$55.00	$55.37	$52.52	$54.14	$54.14	4,955,071
2018-06-05	$55.98	$57.24	$54.40	$54.58	$54.58	4,695,841
2018-06-04	$58.03	$58.56	$56.32	$57.36	$57.36	2,953,417
2018-06-01	$56.52	$57.95	$56.37	$57.35	$57.35	6,676,185
2018-05-31	$55.40	$56.92	$55.40	$56.21	$56.21	1,922,005
2018-05-30	$54.42	$55.48	$53.55	$55.36	$55.36	2,275,241
2018-05-29	$52.12	$54.99	$52.00	$53.66	$53.66	2,957,429
2018-05-25	$50.85	$52.28	$50.74	$51.88	$51.88	1,201,673
2018-05-24	$49.54	$51.04	$49.26	$50.68	$50.68	1,221,035
2018-05-23	$48.46	$49.69	$48.12	$49.52	$49.52	1,162,363
2018-05-22	$50.59	$50.72	$48.14	$48.51	$48.51	1,391,775
2018-05-21	$50.12	$50.86	$49.89	$50.54	$50.54	1,128,326
2018-05-18	$49.41	$50.14	$49.33	$49.72	$49.72	747,607
2018-05-17	$48.90	$49.82	$48.69	$49.23	$49.23	1,236,622
2018-05-16	$48.51	$49.72	$48.00	$48.99	$48.99	1,493,433
2018-05-15	$47.85	$49.09	$47.13	$48.52	$48.52	2,137,535
2018-05-14	$50.62	$50.80	$47.64	$48.15	$48.15	2,524,901
2018-05-11	$50.22	$51.00	$49.56	$50.50	$50.50	1,456,098
2018-05-10	$49.76	$50.83	$48.88	$50.40	$50.40	1,812,501
2018-05-09	$48.00	$49.57	$47.61	$49.28	$49.28	2,014,965
2018-05-08	$47.46	$47.90	$46.81	$47.75	$47.75	1,376,890
2018-05-07	$46.04	$47.90	$46.00	$47.05	$47.05	2,004,412
2018-05-04	$45.55	$46.37	$44.91	$45.76	$45.76	1,433,034
2018-05-03	$44.50	$45.64	$43.97	$45.54	$45.54	1,291,724
2018-05-02	$43.55	$44.99	$43.55	$44.58	$44.58	1,319,985
2018-05-01	$42.80	$43.49	$42.64	$43.44	$43.44	678,937
2018-04-30	$42.04	$43.30	$42.01	$42.81	$42.81	989,167
2018-04-27	$43.00	$43.70	$41.43	$41.74	$41.74	1,456,653
2018-04-26	$42.54	$43.69	$42.00	$42.78	$42.78	968,046
2018-04-25	$42.00	$42.28	$40.24	$42.00	$42.00	1,289,568
2018-04-24	$43.85	$44.13	$41.26	$41.96	$41.96	2,321,708
2018-04-23	$43.72	$44.30	$42.66	$43.32	$43.32	3,035,077
2018-04-20	$41.00	$42.51	$40.82	$41.97	$41.97	2,109,615
2018-04-19	$41.60	$41.77	$40.68	$41.08	$41.08	973,748
2018-04-18	$41.73	$41.98	$41.06	$41.54	$41.54	1,069,270
2018-04-17	$40.85	$41.68	$40.34	$41.56	$41.56	1,662,434
2018-04-16	$41.11	$41.11	$40.19	$40.60	$40.60	1,138,948
2018-04-13	$41.07	$41.46	$39.75	$40.59	$40.59	844,197
2018-04-12	$40.43	$41.08	$40.40	$40.75	$40.75	1,422,667
2018-04-11	$39.14	$41.21	$39.08	$40.35	$40.35	2,731,374
2018-04-10	$39.45	$39.58	$38.79	$39.22	$39.22	1,676,515
2018-04-09	$39.08	$39.45	$38.64	$38.66	$38.66	1,580,351
2018-04-06	$38.57	$39.50	$38.27	$38.64	$38.64	815,759
2018-04-05	$40.00	$40.10	$38.72	$38.98	$38.98	1,746,579
2018-04-04	$38.26	$39.80	$37.85	$39.56	$39.56	1,531,037
2018-04-03	$39.13	$39.84	$38.79	$38.99	$38.99	1,584,055
2018-04-02	$39.80	$40.04	$38.88	$39.02	$39.02	1,768,771
2018-03-29	$38.37	$40.06	$37.29	$39.85	$39.85	2,405,493
2018-03-28	$38.21	$39.09	$37.26	$38.27	$38.27	2,650,138
2018-03-27	$39.95	$40.16	$38.05	$38.46	$38.46	2,739,954
2018-03-26	$39.00	$39.92	$38.65	$39.80	$39.80	1,931,036
2018-03-23	$39.04	$39.51	$38.38	$38.38	$38.38	1,610,629
2018-03-22	$39.14	$39.82	$38.52	$39.21	$39.21	1,678,405
2018-03-21	$39.35	$39.97	$38.53	$39.51	$39.51	2,630,321
2018-03-20	$37.55	$39.33	$37.21	$38.99	$38.99	2,533,928
2018-03-19	$38.21	$39.15	$37.78	$37.99	$37.99	2,064,185
2018-03-16	$38.76	$39.20	$37.64	$38.57	$38.57	4,365,485
2018-03-15	$39.69	$40.07	$38.43	$38.74	$38.74	2,568,617
2018-03-14	$40.38	$40.64	$39.50	$39.70	$39.70	2,205,583
2018-03-13	$39.67	$40.60	$39.50	$40.50	$40.50	3,065,234
2018-03-12	$39.88	$39.95	$38.75	$39.69	$39.69	3,953,914
2018-03-09	$42.72	$42.89	$39.22	$39.71	$39.71	5,513,302
2018-03-08	$40.32	$42.87	$39.80	$42.60	$42.60	4,708,516
2018-03-07	$37.53	$39.61	$37.02	$39.14	$39.14	2,293,519
2018-03-06	$39.31	$39.59	$38.04	$38.22	$38.22	1,795,640
2018-03-05	$37.47	$39.00	$37.27	$38.84	$38.84	1,726,339
2018-03-02	$35.84	$37.68	$35.51	$37.48	$37.48	1,572,135
2018-03-01	$38.65	$38.68	$35.06	$36.40	$36.40	3,064,733
2018-02-28	$37.91	$39.13	$37.91	$38.59	$38.59	1,201,306
2018-02-27	$37.91	$38.22	$37.20	$37.74	$37.74	1,207,351
2018-02-26	$36.80	$38.39	$36.79	$37.70	$37.70	2,023,082
2018-02-23	$36.31	$36.95	$35.89	$36.49	$36.49	2,240,605
2018-02-22	$36.83	$37.24	$35.41	$35.82	$35.82	1,964,385
2018-02-21	$36.10	$36.46	$35.03	$35.33	$35.33	1,139,888
2018-02-20	$34.74	$36.09	$34.34	$35.84	$35.84	1,819,498
2018-02-16	$33.68	$34.91	$33.52	$34.75	$34.75	1,302,837
2018-02-15	$34.51	$34.73	$32.89	$33.36	$33.36	1,719,479
2018-02-14	$31.86	$34.13	$31.85	$33.92	$33.92	2,374,096
2018-02-13	$30.67	$31.62	$30.36	$31.57	$31.57	1,204,811
2018-02-12	$30.38	$30.83	$29.20	$30.63	$30.63	1,338,658
2018-02-09	$28.78	$29.17	$27.71	$28.87	$28.87	1,512,934
2018-02-08	$29.51	$29.72	$28.34	$28.56	$28.56	1,062,307
2018-02-07	$28.89	$29.48	$28.74	$29.40	$29.40	696,800
2018-02-06	$27.82	$28.96	$27.75	$28.84	$28.84	930,407
2018-02-05	$29.00	$29.47	$28.50	$28.53	$28.53	958,697
2018-02-02	$29.73	$29.78	$29.01	$29.30	$29.30	1,072,517
2018-02-01	$29.39	$29.92	$29.26	$29.86	$29.86	601,485
2018-01-31	$30.11	$30.70	$29.26	$29.45	$29.45	743,650
2018-01-30	$30.21	$30.34	$29.54	$29.80	$29.80	1,126,534
2018-01-29	$31.16	$31.16	$30.30	$30.41	$30.41	875,031
2018-01-26	$30.77	$31.19	$30.35	$30.98	$30.98	1,672,247
2018-01-25	$30.93	$31.00	$30.00	$30.52	$30.52	1,142,911
2018-01-24	$30.76	$30.91	$30.39	$30.79	$30.79	1,421,235
2018-01-23	$30.55	$30.70	$29.91	$30.38	$30.38	1,702,851
2018-01-22	$30.92	$30.92	$29.20	$29.80	$29.80	4,037,395
2018-01-19	$27.15	$29.60	$26.90	$29.18	$29.18	6,233,133
2018-01-18	$26.90	$27.18	$26.71	$27.00	$27.00	1,192,119
2018-01-17	$26.58	$26.89	$26.20	$26.78	$26.78	1,050,440
2018-01-16	$27.00	$27.03	$26.30	$26.35	$26.35	1,857,151
2018-01-12	$26.59	$27.30	$26.51	$27.00	$27.00	2,833,453
2018-01-11	$26.60	$26.62	$26.33	$26.57	$26.57	818,834
2018-01-10	$26.10	$26.78	$26.00	$26.51	$26.51	1,036,827
2018-01-09	$26.40	$26.60	$26.25	$26.42	$26.42	719,455
2018-01-08	$26.65	$26.65	$26.07	$26.39	$26.39	1,287,981
2018-01-05	$26.50	$26.55	$25.64	$26.54	$26.54	1,553,616
2018-01-04	$26.50	$26.96	$26.35	$26.57	$26.57	948,776
2018-01-03	$25.87	$26.55	$25.13	$26.49	$26.49	2,404,387
2018-01-02	$25.55	$26.50	$25.33	$26.46	$26.46	1,635,291
2017-12-29	$25.73	$26.03	$25.26	$25.61	$25.61	1,780,691
2017-12-28	$26.09	$26.29	$25.52	$25.76	$25.76	857,542
2017-12-27	$26.11	$26.54	$25.78	$26.01	$26.01	1,222,983
2017-12-26	$25.53	$26.27	$25.33	$26.07	$26.07	1,144,984
2017-12-22	$25.60	$25.98	$25.19	$25.52	$25.52	917,268
2017-12-21	$25.28	$25.74	$25.08	$25.68	$25.68	1,225,282
2017-12-20	$25.42	$25.60	$25.00	$25.40	$25.40	1,615,470
2017-12-19	$25.13	$25.85	$24.93	$25.48	$25.48	1,831,757
2017-12-18	$25.92	$26.00	$25.01	$25.23	$25.23	1,812,905
2017-12-15	$26.13	$26.54	$25.80	$25.95	$25.95	1,955,452
2017-12-14	$26.00	$27.16	$25.83	$26.06	$26.06	1,623,883
2017-12-13	$25.70	$26.06	$25.04	$26.05	$26.05	1,778,776
2017-12-12	$26.25	$26.25	$24.94	$25.56	$25.56	1,871,568
2017-12-11	$26.61	$26.90	$25.32	$26.49	$26.49	2,747,504
2017-12-08	$28.76	$29.97	$26.95	$27.16	$27.16	2,483,405
2017-12-07	$30.86	$30.98	$28.45	$29.17	$29.17	2,154,378
2017-12-06	$28.22	$28.88	$27.25	$28.46	$28.46	1,002,028
2017-12-05	$28.39	$29.18	$28.08	$28.36	$28.36	512,607
2017-12-04	$29.00	$29.43	$28.05	$28.31	$28.31	473,336
2017-12-01	$29.11	$29.38	$28.32	$28.72	$28.72	351,988
2017-11-30	$29.65	$29.89	$28.92	$29.21	$29.21	346,153
2017-11-29	$31.29	$31.68	$29.22	$29.41	$29.41	481,165
2017-11-28	$30.88	$31.44	$30.84	$31.22	$31.22	185,510
2017-11-27	$31.29	$31.65	$30.81	$30.83	$30.83	383,078
2017-11-24	$30.16	$31.80	$30.10	$31.28	$31.28	365,611
2017-11-22	$30.00	$30.35	$29.64	$29.99	$29.99	568,352
2017-11-21	$29.76	$30.00	$29.52	$29.98	$29.98	417,540
2017-11-20	$29.21	$29.69	$28.63	$29.54	$29.54	348,824
2017-11-17	$29.60	$30.00	$29.17	$29.24	$29.24	331,047
2017-11-16	$28.68	$29.91	$28.68	$29.69	$29.69	379,236
2017-11-15	$28.79	$29.24	$28.01	$28.62	$28.62	236,465
2017-11-14	$29.14	$29.21	$28.86	$29.15	$29.15	210,458
2017-11-13	$29.01	$29.19	$28.60	$29.16	$29.16	223,275
2017-11-10	$29.07	$29.25	$28.75	$29.19	$29.19	338,845
2017-11-09	$29.05	$29.05	$28.55	$29.00	$29.00	275,223
2017-11-08	$28.36	$29.22	$28.31	$29.16	$29.16	447,114
2017-11-07	$28.67	$29.06	$28.35	$28.53	$28.53	428,193
2017-11-06	$28.41	$28.95	$28.00	$28.94	$28.94	382,184
2017-11-03	$28.40	$28.64	$27.97	$28.50	$28.50	695,699
2017-11-02	$29.08	$29.10	$28.24	$28.47	$28.47	629,999
2017-11-01	$29.00	$29.16	$28.68	$28.97	$28.97	924,673
2017-10-31	$27.69	$29.00	$27.60	$28.92	$28.92	756,335
2017-10-30	$27.94	$27.94	$27.41	$27.65	$27.65	341,827
2017-10-27	$28.00	$29.01	$27.50	$27.92	$27.92	1,187,281
2017-10-26	$27.57	$27.70	$27.33	$27.59	$27.59	474,959
2017-10-25	$27.60	$27.84	$27.10	$27.55	$27.55	541,729
2017-10-24	$27.92	$28.10	$27.45	$27.65	$27.65	696,599
2017-10-23	$28.58	$28.60	$27.81	$27.91	$27.91	726,449
2017-10-20	$28.25	$28.81	$27.96	$28.60	$28.60	1,250,263
2017-10-19	$27.50	$28.05	$27.27	$28.02	$28.02	681,234
2017-10-18	$27.00	$27.84	$26.77	$27.74	$27.74	1,225,488
2017-10-17	$26.59	$26.90	$24.71	$26.77	$26.77	1,979,250
2017-10-16	$27.75	$27.94	$26.41	$26.58	$26.58	1,246,541
2017-10-13	$28.50	$28.61	$27.20	$27.63	$27.63	1,782,551
2017-10-12	$28.50	$28.63	$28.24	$28.51	$28.51	967,606
2017-10-11	$28.60	$28.84	$28.30	$28.57	$28.57	1,964,644
2017-10-10	$28.25	$28.58	$28.09	$28.56	$28.56	1,447,938
2017-10-09	$27.99	$28.24	$27.06	$28.00	$28.00	2,264,159
2017-10-06	$27.40	$28.00	$27.35	$27.99	$27.99	1,448,188
2017-10-05	$27.00	$28.00	$26.80	$27.75	$27.75	2,238,871
2017-10-04	$26.40	$27.44	$26.10	$27.04	$27.04	7,341,470
2017-10-03	$27.81	$28.40	$27.48	$28.01	$28.01	732,023
2017-10-02	$28.35	$28.35	$27.39	$27.65	$27.65	717,858
2017-09-29	$29.00	$29.25	$28.03	$28.21	$28.21	654,032
2017-09-28	$29.00	$30.62	$28.88	$28.99	$28.99	797,304
2017-09-27	$28.95	$29.29	$28.54	$29.13	$29.13	427,161
2017-09-26	$28.78	$29.15	$28.35	$28.54	$28.54	482,943
2017-09-25	$29.30	$29.45	$28.39	$28.80	$28.80	568,263
2017-09-22	$29.20	$29.63	$29.01	$29.20	$29.20	271,870
2017-09-21	$29.18	$29.89	$28.63	$29.40	$29.40	261,306
2017-09-20	$29.50	$29.50	$29.02	$29.16	$29.16	228,756
2017-09-19	$29.25	$29.92	$29.00	$29.46	$29.46	391,505
2017-09-18	$28.72	$29.86	$28.66	$29.25	$29.25	481,244
2017-09-15	$29.10	$29.37	$28.62	$28.62	$28.62	539,361
2017-09-14	$29.50	$29.61	$28.76	$28.97	$28.97	302,041
2017-09-13	$29.35	$29.82	$29.18	$29.56	$29.56	243,877
2017-09-12	$31.69	$31.69	$28.87	$29.40	$29.40	337,510
2017-09-11	$30.26	$33.64	$29.30	$30.19	$30.19	1,005,884
2017-09-08	$28.32	$30.56	$24.50	$30.30	$30.30	1,681,940
2017-09-07	$27.01	$27.97	$26.86	$27.12	$27.12	585,545
2017-09-06	$26.49	$27.30	$26.21	$27.02	$27.02	351,465
2017-09-05	$26.61	$27.00	$26.26	$26.35	$26.35	257,138
2017-09-01	$26.94	$26.97	$26.26	$26.59	$26.59	189,212
2017-08-31	$26.63	$27.48	$25.82	$26.99	$26.99	470,396
2017-08-30	$24.58	$26.67	$24.57	$26.31	$26.31	776,024
2017-08-29	$24.23	$24.90	$24.13	$24.49	$24.49	192,866
2017-08-28	$25.07	$25.07	$23.91	$24.46	$24.46	282,865
2017-08-25	$25.47	$25.75	$24.84	$24.93	$24.93	186,118
2017-08-24	$25.59	$25.59	$24.80	$25.41	$25.41	133,082
2017-08-23	$25.38	$25.70	$25.31	$25.44	$25.44	103,334
2017-08-22	$25.27	$25.97	$25.19	$25.70	$25.70	282,236
2017-08-21	$24.75	$25.27	$24.51	$25.07	$25.07	190,978
2017-08-18	$24.06	$24.97	$23.95	$24.86	$24.86	146,489
2017-08-17	$24.54	$25.08	$24.21	$24.25	$24.25	180,153
2017-08-16	$23.52	$24.67	$23.51	$24.59	$24.59	233,113
2017-08-15	$24.00	$24.15	$23.43	$23.61	$23.61	151,806
2017-08-14	$24.23	$24.24	$23.63	$24.03	$24.03	278,672
2017-08-11	$22.91	$23.80	$22.77	$23.78	$23.78	267,478
2017-08-10	$23.43	$23.43	$22.79	$22.96	$22.96	186,160
2017-08-09	$23.40	$23.84	$23.24	$23.67	$23.67	110,058
2017-08-08	$23.35	$23.97	$23.22	$23.56	$23.56	182,288
2017-08-07	$22.93	$23.54	$22.72	$23.44	$23.44	290,137
2017-08-04	$22.77	$23.20	$22.77	$23.01	$23.01	227,303
2017-08-03	$22.06	$23.20	$22.06	$22.82	$22.82	156,577
2017-08-02	$22.72	$22.90	$21.80	$22.19	$22.19	593,641
2017-08-01	$22.28	$22.82	$21.52	$22.69	$22.69	424,904
2017-07-31	$22.56	$22.79	$21.66	$21.95	$21.95	486,112
2017-07-28	$22.58	$23.00	$22.32	$22.37	$22.37	147,870
2017-07-27	$23.56	$23.81	$22.51	$22.69	$22.69	289,666
2017-07-26	$23.88	$23.95	$23.44	$23.52	$23.52	120,651
2017-07-25	$23.58	$23.98	$23.25	$23.68	$23.68	161,947
2017-07-24	$24.17	$24.45	$23.43	$23.66	$23.66	203,981
2017-07-21	$24.20	$24.50	$23.65	$24.27	$24.27	224,966
2017-07-20	$24.12	$24.14	$23.58	$24.03	$24.03	135,090
2017-07-19	$23.70	$24.20	$23.69	$24.15	$24.15	203,850
2017-07-18	$23.53	$24.00	$23.34	$23.75	$23.75	183,312
2017-07-17	$22.99	$23.78	$22.99	$23.76	$23.76	190,014
2017-07-14	$23.07	$23.30	$22.91	$23.14	$23.14	167,349
2017-07-13	$23.24	$23.31	$22.85	$23.19	$23.19	431,687
2017-07-12	$22.93	$23.88	$22.93	$23.32	$23.32	403,532
2017-07-11	$23.08	$23.47	$22.42	$23.02	$23.02	330,848
2017-07-10	$23.41	$23.93	$22.79	$23.21	$23.21	353,157
2017-07-07	$22.82	$24.12	$22.75	$23.40	$23.40	826,216
2017-07-06	$22.11	$23.12	$22.10	$22.78	$22.78	427,856
2017-07-05	$22.67	$22.67	$22.05	$22.38	$22.38	719,377
2017-07-03	$23.00	$23.27	$22.33	$22.50	$22.50	322,133
2017-06-30	$23.14	$23.38	$22.80	$22.80	$22.80	460,606
2017-06-29	$23.89	$24.05	$22.90	$23.29	$23.29	680,426
2017-06-28	$24.20	$24.55	$23.82	$23.99	$23.99	531,817
2017-06-27	$25.10	$25.31	$24.00	$24.04	$24.04	685,976
2017-06-26	$25.59	$25.99	$25.15	$25.28	$25.28	436,653
2017-06-23	$26.28	$26.67	$25.03	$25.53	$25.53	2,092,271
2017-06-22	$25.94	$26.85	$25.78	$26.30	$26.30	555,839
2017-06-21	$26.69	$26.86	$25.53	$25.94	$25.94	398,974
2017-06-20	$27.39	$27.43	$26.15	$26.61	$26.61	372,093
2017-06-19	$26.67	$27.35	$26.60	$27.31	$27.31	355,446
2017-06-16	$25.71	$26.55	$25.28	$26.48	$26.48	902,543
2017-06-15	$26.24	$26.24	$25.00	$25.64	$25.64	378,111
2017-06-14	$25.67	$26.82	$25.64	$26.55	$26.55	464,892
2017-06-13	$24.00	$26.17	$24.00	$25.53	$25.53	749,192
2017-06-12	$25.50	$25.59	$23.55	$23.81	$23.81	681,610
2017-06-09	$27.43	$28.25	$25.00	$25.09	$25.09	895,957
2017-06-08	$27.60	$28.10	$26.01	$27.15	$27.15	2,090,882
2017-06-07	$25.39	$25.96	$24.43	$25.69	$25.69	976,926
2017-06-06	$24.50	$25.45	$24.50	$24.85	$24.85	451,778
2017-06-05	$25.06	$25.27	$24.53	$24.61	$24.61	238,760
2017-06-02	$25.28	$25.44	$24.36	$24.93	$24.93	309,036
2017-06-01	$26.29	$26.48	$25.16	$25.30	$25.30	257,779
2017-05-31	$26.30	$26.37	$25.64	$26.10	$26.10	222,900
2017-05-30	$26.11	$26.80	$25.56	$25.99	$25.99	216,857
2017-05-26	$25.00	$26.25	$24.80	$25.99	$25.99	206,937
2017-05-25	$24.29	$26.49	$24.28	$25.06	$25.06	583,485
2017-05-24	$24.71	$25.00	$24.20	$24.24	$24.24	253,499
2017-05-23	$25.05	$25.45	$24.40	$24.52	$24.52	363,107
2017-05-22	$24.25	$25.42	$24.25	$25.01	$25.01	315,234
2017-05-19	$23.08	$24.30	$23.01	$24.24	$24.24	302,713
2017-05-18	$22.98	$23.27	$22.85	$22.99	$22.99	250,260
2017-05-17	$23.15	$23.77	$22.67	$22.91	$22.91	325,354
2017-05-16	$23.85	$24.34	$23.12	$23.26	$23.26	186,435
2017-05-15	$23.94	$24.90	$23.51	$23.74	$23.74	215,186
2017-05-12	$23.36	$23.88	$23.33	$23.70	$23.70	211,139
2017-05-11	$23.36	$23.82	$22.89	$23.34	$23.34	207,861
2017-05-10	$23.85	$24.16	$23.40	$23.45	$23.45	203,424
2017-05-09	$23.63	$24.31	$23.27	$23.86	$23.86	302,242
2017-05-08	$25.00	$25.00	$23.58	$23.73	$23.73	247,146
2017-05-05	$24.96	$25.15	$24.60	$25.15	$25.15	158,361
2017-05-04	$24.95	$25.14	$24.09	$24.97	$24.97	112,755
2017-05-03	$24.40	$25.19	$24.37	$24.98	$24.98	209,577
2017-05-02	$25.55	$26.00	$24.11	$24.76	$24.76	387,751
2017-05-01	$26.50	$26.80	$25.31	$25.52	$25.52	373,831
2017-04-28	$26.74	$26.90	$25.81	$26.05	$26.05	187,843
2017-04-27	$25.90	$26.54	$25.50	$26.32	$26.32	274,333
2017-04-26	$25.00	$25.85	$24.97	$25.52	$25.52	232,930
2017-04-25	$24.12	$25.47	$23.84	$24.71	$24.71	336,845
2017-04-24	$24.74	$24.76	$23.70	$23.94	$23.94	172,395
2017-04-21	$23.78	$24.55	$23.65	$24.29	$24.29	304,751
2017-04-20	$23.16	$24.12	$23.05	$24.01	$24.01	298,131
2017-04-19	$23.74	$23.83	$23.14	$23.35	$23.35	193,836
2017-04-18	$24.33	$24.50	$23.50	$23.57	$23.57	259,550
2017-04-17	$24.66	$24.75	$24.25	$24.47	$24.47	407,744
2017-04-13	$22.85	$24.96	$22.80	$24.49	$24.49	1,524,362
2017-04-12	$23.19	$23.50	$22.96	$23.00	$23.00	336,701
2017-04-11	$23.15	$23.64	$23.00	$23.30	$23.30	633,531
2017-04-10	$23.70	$24.05	$22.90	$23.25	$23.25	1,592,202
2017-04-07	$23.75	$24.50	$22.60	$23.51	$23.51	7,940,610

Okta Inc - Class A (OKTA) News Headlines

What Microsoft’s hack means for its $20 billion cybersecurity franchise and its rivals

Bad news for the tech behemoth could be good news for Palo Alto Networks' stock.

cnbc.com Jan. 22, 2024

Okta to lay off 7% of staff, about 400 employees

Identity management company Okta said on Thursday in a message to employees that it would lay off 400 employees, about 7% of the company's headcount.

cnbc.com Feb. 1, 2024

Okta to Cut 400 JobsFollowing Tech Peers in Reducing Costs

None

bloomberg.com Feb. 1, 2024

Recent Okta Inc - Class A (OKTA) News

Tech Layoffs Continue to Roil Industry With 32,000 Jobs Cut

None

bloomberg.com

Published: Feb. 5, 2024

Tech's longtime highfliers are growing up by getting smaller

Wall Street is rewarding tech companies like Meta and Amazon for showing financial discipline and maturation.

cnbc.com

Published: Feb. 3, 2024

Zoom is cutting about 150 jobs, or close to 2% of its workforce

Zoom on Thursday confirmed that it's cutting around 2% of its workforce, the latest tech company to announce layoffs.

cnbc.com

Published: Feb. 1, 2024

Zoom Cuts Jobs in Latest Move by Tech Industry to Shed Workers

None

bloomberg.com

Published: Feb. 1, 2024

Similar Companies to Okta Inc - Class A (OKTA) in the Software-Infrastructure Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Oracle Corp	ORCL	Software-Infrastructure	Technology	136,108
Microsoft Corporation	MSFT	Software-Infrastructure	Technology	126,000
Adobe Inc	ADBE	Software-Infrastructure	Technology	26,000
Amdocs Ltd	DOX	Software-Infrastructure	Technology	24,000
Akamai Technologies Inc	AKAM	Software-Infrastructure	Technology	15,500
Synopsys Inc	SNPS	Software-Infrastructure	Technology	12,000
Fortinet Inc	FTNT	Software-Infrastructure	Technology	11,000
Vmware Inc - Class A	VMW	Software-Infrastructure	Technology	11,000
Verint Systems Inc	VRNT	Software-Infrastructure	Technology	11,000
NortonLifeLock Inc	NLOK	Software-Infrastructure	Technology	10,000

Okta Inc - Class A (OKTA) Exchange: NASDAQ

$93.80 ($-1.21) -1.27%

Okta Inc - Class A - Daily Information

About Okta Inc - Class A (OKTA)

Invest in Okta Inc - Class A (OKTA)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Okta Inc - Class A (OKTA)

Okta Inc - Class A (OKTA) News Headlines

Recent Okta Inc - Class A (OKTA) News

Tech Layoffs Continue to Roil Industry With 32,000 Jobs Cut

Tech's longtime highfliers are growing up by getting smaller

Zoom is cutting about 150 jobs, or close to 2% of its workforce

Zoom Cuts Jobs in Latest Move by Tech Industry to Shed Workers

Similar Companies to Okta Inc - Class A (OKTA) in the Software-Infrastructure Industry