Proofpoint Inc (PFPT) Stock

Data as of April 18, 2024

$175.90 ($0.00) 0.00%

Proofpoint Inc - Daily Information

Click for more stock information on Proofpoint Inc.

Daily Information	Data
Date	April 18, 2024
Open	$175.90
Previous Close	$175.90
High	$175.90
Low	$175.90
Adjusted Open	$175.90
Previous Adjusted Close	$175.90
Adjusted High	$175.90
Adjusted Low	$175.90

About Proofpoint Inc (PFPT)

Proofpoint Inc (PFPT) is a leading cybersecurity company providing cloud-based solutions for protecting email, networks, and data against digital threats. Founded in 2002, Proofpoint has become a publicly traded company that serves market-leading customers around the world. The companyâs security solutions have received many industry awards and have been recognized as one of the best providers of threat protection in numerous independent surveys. The company has grown rapidly, taking in more than $1.3 billion in annual revenue and serving over 4,500 customers in more than 130 countries. Its technology is used by some of the worldâs largest enterprises and government organizations.

Invest in Proofpoint Inc (PFPT)

Diversify your asset portfolio by buying gold.

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

Low correlation to stocks & bonds!

Historical Stock Data for Proofpoint Inc (PFPT)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-08-31	$175.90	$175.90	$175.90	$175.90	$175.90	102
2021-08-30	$175.95	$175.99	$175.79	$175.90	$175.90	5,512,954
2021-08-27	$175.86	$175.96	$175.86	$175.94	$175.94	821,856
2021-08-26	$175.90	$175.98	$175.60	$175.89	$175.89	1,626,807
2021-08-25	$175.05	$175.48	$174.88	$175.34	$175.34	503,851
2021-08-24	$175.10	$175.35	$174.76	$174.95	$174.95	1,236,545
2021-08-23	$175.15	$175.39	$174.75	$175.27	$175.27	759,368
2021-08-20	$174.90	$175.05	$174.60	$175.05	$175.05	523,171
2021-08-19	$174.77	$174.89	$174.55	$174.87	$174.87	677,967
2021-08-18	$174.80	$174.92	$174.70	$174.89	$174.89	601,100
2021-08-17	$174.83	$175.14	$174.64	$174.80	$174.80	514,662
2021-08-16	$174.71	$174.89	$174.55	$174.76	$174.76	242,090
2021-08-13	$174.69	$174.99	$174.25	$174.98	$174.98	645,142
2021-08-12	$174.62	$174.96	$174.28	$174.56	$174.56	603,534
2021-08-11	$174.60	$174.82	$174.55	$174.60	$174.60	482,504
2021-08-10	$174.72	$174.85	$174.51	$174.55	$174.55	564,277
2021-08-09	$174.70	$174.82	$174.55	$174.73	$174.73	353,020
2021-08-06	$174.50	$175.02	$174.48	$174.90	$174.90	779,543
2021-08-05	$174.40	$174.87	$174.40	$174.83	$174.83	265,533
2021-08-04	$174.51	$174.60	$173.59	$174.41	$174.41	1,271,285
2021-08-03	$174.60	$174.84	$174.40	$174.60	$174.60	394,758
2021-08-02	$174.69	$174.82	$174.48	$174.81	$174.81	344,848
2021-07-30	$174.55	$175.00	$174.50	$174.66	$174.66	618,373
2021-07-29	$174.60	$174.90	$174.52	$174.63	$174.63	514,037
2021-07-28	$174.86	$174.88	$174.53	$174.64	$174.64	705,771
2021-07-27	$174.81	$175.02	$174.54	$174.72	$174.72	643,850
2021-07-26	$174.81	$175.00	$174.62	$174.76	$174.76	909,755
2021-07-23	$175.05	$175.19	$174.13	$174.50	$174.50	2,750,067
2021-07-22	$175.00	$175.25	$174.95	$175.02	$175.02	458,746
2021-07-21	$174.75	$175.06	$174.60	$175.00	$175.00	728,982
2021-07-20	$174.60	$174.86	$174.49	$174.62	$174.62	862,389
2021-07-19	$174.06	$174.77	$174.06	$174.58	$174.58	876,416
2021-07-16	$174.35	$174.75	$174.02	$174.15	$174.15	1,419,218
2021-07-15	$174.10	$174.46	$173.70	$174.30	$174.30	649,869
2021-07-14	$173.65	$174.13	$173.51	$174.02	$174.02	620,600
2021-07-13	$173.55	$173.79	$173.33	$173.36	$173.36	745,025
2021-07-12	$173.69	$173.80	$173.40	$173.69	$173.69	996,837
2021-07-09	$173.54	$173.75	$173.35	$173.65	$173.65	597,030
2021-07-08	$173.26	$173.64	$173.04	$173.48	$173.48	677,308
2021-07-07	$173.95	$174.09	$173.18	$173.44	$173.44	981,880
2021-07-06	$174.00	$174.06	$173.79	$174.00	$174.00	577,679
2021-07-02	$173.74	$174.19	$173.64	$173.80	$173.80	527,961
2021-07-01	$173.56	$174.05	$173.51	$173.63	$173.63	404,212
2021-06-30	$173.55	$173.79	$173.35	$173.76	$173.76	659,002
2021-06-29	$173.62	$173.78	$173.44	$173.64	$173.64	335,385
2021-06-28	$173.50	$173.98	$173.35	$173.49	$173.49	674,830
2021-06-25	$173.20	$173.89	$173.14	$173.37	$173.37	526,872
2021-06-24	$173.01	$173.47	$172.93	$173.24	$173.24	444,051
2021-06-23	$173.49	$173.58	$172.75	$173.00	$173.00	945,227
2021-06-22	$173.57	$173.90	$172.99	$173.11	$173.11	1,031,982
2021-06-21	$173.38	$173.63	$173.20	$173.40	$173.40	939,712
2021-06-18	$173.55	$173.85	$172.72	$173.10	$173.10	2,063,561
2021-06-17	$173.61	$173.97	$173.37	$173.63	$173.63	890,465
2021-06-16	$174.00	$174.12	$173.50	$173.63	$173.63	1,130,582
2021-06-15	$173.91	$174.11	$173.50	$173.55	$173.55	1,669,764
2021-06-14	$173.60	$174.00	$173.60	$173.97	$173.97	780,929
2021-06-11	$173.70	$174.00	$173.47	$173.56	$173.56	820,801
2021-06-10	$173.75	$174.13	$173.60	$173.60	$173.60	1,963,725
2021-06-09	$174.20	$174.37	$173.74	$173.84	$173.84	616,198
2021-06-08	$174.00	$174.61	$173.50	$173.90	$173.90	871,790
2021-06-07	$173.93	$174.20	$173.62	$174.00	$174.00	807,081
2021-06-04	$173.02	$173.96	$172.95	$173.95	$173.95	963,841
2021-06-03	$173.08	$173.21	$172.86	$173.00	$173.00	1,322,955
2021-06-02	$173.02	$173.53	$172.83	$173.21	$173.21	1,062,541
2021-06-01	$172.71	$173.30	$172.68	$172.96	$172.96	1,035,910
2021-05-28	$172.78	$173.05	$172.61	$172.81	$172.81	668,469
2021-05-27	$171.18	$173.06	$171.00	$172.78	$172.78	1,893,309
2021-05-26	$171.00	$171.20	$170.91	$171.13	$171.13	1,022,324
2021-05-25	$172.20	$172.20	$170.72	$170.83	$170.83	1,450,247
2021-05-24	$171.08	$171.39	$170.90	$171.07	$171.07	2,237,744
2021-05-21	$171.21	$171.54	$170.95	$171.16	$171.16	1,411,452
2021-05-20	$171.10	$171.46	$170.80	$170.81	$170.81	1,619,240
2021-05-19	$171.17	$171.45	$170.69	$170.90	$170.90	1,701,883
2021-05-18	$171.96	$172.10	$171.05	$171.07	$171.07	2,204,419
2021-05-17	$171.66	$172.42	$171.39	$171.87	$171.87	1,707,572
2021-05-14	$171.47	$171.99	$171.13	$171.77	$171.77	1,546,175
2021-05-13	$171.50	$171.97	$170.75	$170.92	$170.92	2,836,919
2021-05-12	$170.90	$172.15	$170.44	$171.10	$171.10	3,329,671
2021-05-11	$171.26	$171.78	$170.70	$170.90	$170.90	4,786,267
2021-05-10	$172.35	$172.66	$171.19	$171.32	$171.32	4,547,831
2021-05-07	$172.00	$172.89	$171.74	$172.35	$172.35	2,783,543
2021-05-06	$172.00	$172.18	$171.53	$171.80	$171.80	3,367,942
2021-05-05	$171.97	$172.40	$171.74	$171.96	$171.96	3,433,363
2021-05-04	$172.14	$172.26	$171.71	$171.74	$171.74	6,505,231
2021-05-03	$172.11	$172.43	$171.72	$172.01	$172.01	4,113,189
2021-04-30	$172.15	$172.50	$171.93	$172.11	$172.11	5,636,084
2021-04-29	$172.50	$172.67	$171.94	$172.00	$172.00	4,944,876
2021-04-28	$172.50	$172.64	$172.20	$172.30	$172.30	4,865,814
2021-04-27	$172.63	$173.00	$172.15	$172.24	$172.24	7,535,321
2021-04-26	$174.00	$174.25	$172.24	$172.70	$172.70	14,105,270
2021-04-23	$130.99	$132.45	$130.99	$131.78	$131.78	215,970
2021-04-22	$130.47	$132.56	$130.20	$130.65	$130.65	283,221
2021-04-21	$129.46	$132.30	$128.66	$130.75	$130.75	331,204
2021-04-20	$135.60	$136.33	$129.08	$130.01	$130.01	992,897
2021-04-19	$135.51	$136.50	$133.63	$135.62	$135.62	342,492
2021-04-16	$136.37	$137.52	$135.22	$136.46	$136.46	566,331
2021-04-15	$136.58	$138.69	$136.29	$137.46	$137.46	389,402
2021-04-14	$136.68	$139.79	$135.00	$135.49	$135.49	451,973
2021-04-13	$131.99	$136.18	$131.99	$134.77	$134.77	367,643
2021-04-12	$130.88	$133.14	$130.62	$131.73	$131.73	322,385
2021-04-09	$131.63	$132.32	$129.50	$131.33	$131.33	256,306
2021-04-08	$131.13	$132.69	$130.67	$131.60	$131.60	287,662
2021-04-07	$129.73	$130.46	$128.72	$130.40	$130.40	332,197
2021-04-06	$128.91	$131.00	$127.39	$129.42	$129.42	454,616
2021-04-05	$129.67	$130.03	$128.17	$129.39	$129.39	568,384
2021-04-01	$127.40	$130.94	$127.40	$128.56	$128.56	442,571
2021-03-31	$125.88	$129.34	$124.99	$125.79	$125.79	473,869
2021-03-30	$127.03	$127.61	$124.42	$125.27	$125.27	257,674
2021-03-29	$127.80	$129.03	$125.01	$128.00	$128.00	366,623
2021-03-26	$125.58	$128.11	$124.82	$127.98	$127.98	340,716
2021-03-25	$127.71	$127.71	$125.43	$126.28	$126.28	356,418
2021-03-24	$132.27	$132.27	$129.02	$129.02	$129.02	527,717
2021-03-23	$129.64	$132.53	$129.53	$130.77	$130.77	344,326
2021-03-22	$128.03	$130.51	$127.80	$129.58	$129.58	293,852
2021-03-19	$123.68	$128.03	$123.35	$127.73	$127.73	612,276
2021-03-18	$125.69	$126.34	$122.79	$123.98	$123.98	393,474
2021-03-17	$130.52	$131.11	$126.16	$127.84	$127.84	622,472
2021-03-16	$129.42	$132.28	$129.28	$131.38	$131.38	462,202
2021-03-15	$123.54	$129.29	$123.54	$128.96	$128.96	433,738
2021-03-12	$125.12	$126.33	$123.85	$125.47	$125.47	316,946
2021-03-11	$127.71	$129.60	$126.15	$126.40	$126.40	573,201
2021-03-10	$130.28	$132.40	$125.08	$126.27	$126.27	530,588
2021-03-09	$126.45	$132.28	$126.45	$129.61	$129.61	895,023
2021-03-08	$119.26	$125.82	$119.12	$123.55	$123.55	1,105,392
2021-03-05	$115.40	$119.32	$112.15	$119.07	$119.07	662,896
2021-03-04	$117.41	$117.80	$113.87	$114.40	$114.40	609,107
2021-03-03	$122.91	$122.99	$116.31	$117.51	$117.51	693,609
2021-03-02	$125.00	$125.47	$121.99	$122.03	$122.03	477,765
2021-03-01	$121.31	$125.67	$119.31	$124.29	$124.29	863,373
2021-02-26	$123.19	$124.34	$119.98	$120.92	$120.92	702,987
2021-02-25	$124.32	$125.63	$122.00	$124.05	$124.05	523,112
2021-02-24	$124.89	$125.98	$123.83	$124.59	$124.59	618,593
2021-02-23	$131.02	$131.02	$123.62	$125.72	$125.72	958,844
2021-02-22	$134.49	$137.24	$132.10	$132.55	$132.55	763,033
2021-02-19	$137.34	$139.22	$135.69	$139.13	$139.13	571,370
2021-02-18	$134.26	$137.94	$133.61	$137.23	$137.23	566,476
2021-02-17	$135.12	$135.67	$133.55	$135.51	$135.51	481,136
2021-02-16	$135.73	$137.96	$134.15	$134.64	$134.64	403,072
2021-02-12	$134.00	$135.98	$132.87	$134.93	$134.93	675,250
2021-02-11	$132.52	$134.40	$131.00	$134.10	$134.10	497,726
2021-02-10	$131.21	$133.07	$131.02	$132.04	$132.04	519,844
2021-02-09	$128.84	$131.67	$127.34	$131.21	$131.21	613,155
2021-02-08	$129.20	$132.86	$129.08	$130.92	$130.92	397,242
2021-02-05	$131.78	$135.56	$127.21	$129.20	$129.20	1,062,022
2021-02-04	$130.09	$130.90	$127.45	$130.19	$130.19	842,577
2021-02-03	$134.12	$134.33	$128.24	$128.89	$128.89	693,365
2021-02-02	$136.38	$136.38	$131.30	$134.57	$134.57	618,172
2021-02-01	$131.14	$132.39	$128.79	$130.62	$130.62	562,226
2021-01-29	$130.76	$130.76	$127.10	$129.08	$129.08	631,220
2021-01-28	$133.21	$134.29	$130.08	$130.34	$130.34	697,325
2021-01-27	$135.03	$136.79	$131.42	$133.76	$133.76	479,847
2021-01-26	$137.64	$140.91	$134.46	$134.89	$134.89	321,711
2021-01-25	$139.57	$140.24	$134.29	$136.24	$136.24	371,001
2021-01-22	$137.46	$139.90	$137.10	$137.96	$137.96	402,010
2021-01-21	$139.78	$140.34	$137.41	$138.06	$138.06	365,240
2021-01-20	$137.83	$139.83	$137.01	$138.25	$138.25	286,635
2021-01-19	$138.00	$138.00	$134.86	$136.84	$136.84	360,899
2021-01-15	$135.00	$137.42	$134.63	$135.37	$135.37	387,570
2021-01-14	$134.53	$136.80	$133.01	$134.25	$134.25	415,941
2021-01-13	$139.89	$140.17	$135.21	$135.50	$135.50	394,762
2021-01-12	$136.52	$140.81	$134.34	$139.50	$139.50	578,379
2021-01-11	$135.19	$139.57	$132.80	$137.50	$137.50	341,433
2021-01-08	$136.15	$139.05	$135.27	$136.83	$136.83	461,009
2021-01-07	$131.25	$134.73	$131.25	$134.40	$134.40	517,290
2021-01-06	$130.51	$132.54	$129.24	$131.48	$131.48	654,879
2021-01-05	$131.98	$134.08	$130.63	$133.08	$133.08	407,003
2021-01-04	$136.23	$136.29	$131.70	$132.72	$132.72	953,435
2020-12-31	$136.88	$136.91	$134.83	$136.41	$136.41	402,176
2020-12-30	$132.96	$136.49	$132.96	$136.19	$136.19	830,707
2020-12-29	$136.97	$136.97	$132.32	$133.53	$133.53	740,536
2020-12-28	$136.94	$137.72	$135.26	$136.58	$136.58	576,652
2020-12-24	$136.54	$136.54	$133.34	$135.13	$135.13	382,127
2020-12-23	$137.00	$137.84	$135.06	$136.51	$136.51	486,825
2020-12-22	$131.01	$136.97	$130.42	$136.87	$136.87	815,791
2020-12-21	$129.15	$131.07	$127.22	$130.40	$130.40	1,415,112
2020-12-18	$118.02	$131.89	$117.18	$131.11	$131.11	2,477,559
2020-12-17	$117.77	$117.77	$115.09	$117.15	$117.15	666,248
2020-12-16	$116.67	$118.16	$114.12	$114.40	$114.40	989,453
2020-12-15	$120.00	$120.00	$115.79	$116.18	$116.18	664,398
2020-12-14	$118.20	$121.06	$118.20	$119.24	$119.24	698,739
2020-12-11	$115.19	$118.18	$115.19	$118.17	$118.17	497,865
2020-12-10	$112.90	$116.35	$111.97	$115.87	$115.87	696,977
2020-12-09	$115.61	$115.61	$111.47	$113.30	$113.30	654,479
2020-12-08	$114.00	$115.33	$113.63	$115.01	$115.01	564,858
2020-12-07	$109.75	$114.10	$109.71	$114.00	$114.00	960,100
2020-12-04	$109.00	$110.85	$108.92	$109.88	$109.88	563,682
2020-12-03	$106.41	$109.98	$106.41	$108.78	$108.78	749,805
2020-12-02	$105.00	$107.04	$104.01	$106.82	$106.82	629,716
2020-12-01	$102.70	$106.00	$100.70	$104.98	$104.98	712,670
2020-11-30	$104.10	$105.90	$102.27	$103.49	$103.49	946,987
2020-11-27	$98.51	$101.50	$98.50	$101.44	$101.44	364,653
2020-11-25	$98.07	$99.35	$97.09	$97.85	$97.85	686,184
2020-11-24	$97.63	$98.51	$97.01	$97.90	$97.90	889,540
2020-11-23	$97.56	$98.50	$96.36	$97.27	$97.27	956,834
2020-11-20	$98.18	$99.33	$97.06	$97.28	$97.28	580,987
2020-11-19	$97.61	$99.28	$95.75	$98.16	$98.16	395,067
2020-11-18	$99.36	$100.67	$97.52	$97.77	$97.77	537,779
2020-11-17	$101.15	$101.89	$99.58	$100.53	$100.53	392,365
2020-11-16	$100.00	$101.63	$98.77	$100.69	$100.69	466,378
2020-11-13	$100.30	$101.54	$100.05	$100.89	$100.89	1,435,848
2020-11-12	$101.45	$102.99	$99.68	$99.94	$99.94	746,287
2020-11-11	$99.15	$102.51	$97.00	$100.50	$100.50	589,210
2020-11-10	$99.19	$100.00	$94.83	$97.62	$97.62	686,017
2020-11-09	$97.64	$102.99	$97.00	$99.70	$99.70	653,523
2020-11-06	$98.00	$98.99	$97.49	$98.15	$98.15	447,874
2020-11-05	$100.71	$102.54	$98.47	$99.24	$99.24	544,538
2020-11-04	$96.98	$101.37	$96.98	$98.92	$98.92	555,595
2020-11-03	$94.05	$95.97	$92.98	$95.17	$95.17	611,254
2020-11-02	$95.75	$97.95	$91.60	$93.57	$93.57	708,254
2020-10-30	$99.74	$101.57	$95.07	$95.74	$95.74	1,338,167
2020-10-29	$104.01	$104.91	$101.91	$103.19	$103.19	616,565
2020-10-28	$104.71	$105.35	$102.53	$104.28	$104.28	428,854
2020-10-27	$106.33	$108.00	$105.59	$105.69	$105.69	373,216
2020-10-26	$107.24	$107.64	$103.42	$106.57	$106.57	583,684
2020-10-23	$108.43	$108.79	$106.92	$107.48	$107.48	317,557
2020-10-22	$108.73	$108.77	$105.81	$108.45	$108.45	302,132
2020-10-21	$108.47	$108.64	$105.56	$107.87	$107.87	576,887
2020-10-20	$110.37	$111.73	$107.44	$107.55	$107.55	299,328
2020-10-19	$111.02	$112.09	$109.23	$109.42	$109.42	282,131
2020-10-16	$111.98	$112.13	$110.03	$110.62	$110.62	362,266
2020-10-15	$108.19	$111.71	$107.84	$111.40	$111.40	337,035
2020-10-14	$112.55	$113.74	$111.01	$111.89	$111.89	510,251
2020-10-13	$111.76	$112.69	$110.94	$112.03	$112.03	368,812
2020-10-12	$110.81	$112.05	$110.25	$111.16	$111.16	310,951
2020-10-09	$108.10	$109.77	$108.10	$109.36	$109.36	427,496
2020-10-08	$109.00	$110.14	$106.00	$107.84	$107.84	335,898
2020-10-07	$104.72	$109.34	$104.57	$108.50	$108.50	556,791
2020-10-06	$103.69	$106.45	$103.69	$104.52	$104.52	396,262
2020-10-05	$102.61	$104.31	$101.22	$103.62	$103.62	683,011
2020-10-02	$102.42	$104.91	$101.23	$101.85	$101.85	719,549
2020-10-01	$105.98	$106.85	$104.06	$104.36	$104.36	714,851
2020-09-30	$104.66	$106.76	$103.55	$105.55	$105.55	564,839
2020-09-29	$105.66	$106.91	$104.84	$104.87	$104.87	500,332
2020-09-28	$106.58	$107.39	$105.23	$105.72	$105.72	509,521
2020-09-25	$102.99	$106.19	$102.11	$105.49	$105.49	330,779
2020-09-24	$102.68	$103.66	$101.12	$102.74	$102.74	588,068
2020-09-23	$105.94	$108.45	$103.41	$103.59	$103.59	480,893
2020-09-22	$105.00	$106.44	$102.27	$106.26	$106.26	722,389
2020-09-21	$101.86	$103.57	$101.35	$103.31	$103.31	508,033
2020-09-18	$102.98	$104.35	$101.20	$103.57	$103.57	632,594
2020-09-17	$101.40	$103.39	$100.78	$103.19	$103.19	538,238
2020-09-16	$102.66	$105.08	$102.09	$103.70	$103.70	469,636
2020-09-15	$103.05	$103.05	$101.00	$102.03	$102.03	1,014,298
2020-09-14	$103.34	$104.69	$101.85	$102.56	$102.56	458,698
2020-09-11	$103.16	$104.12	$99.79	$101.69	$101.69	522,117
2020-09-10	$106.33	$107.50	$102.00	$102.38	$102.38	587,350
2020-09-09	$106.00	$107.45	$103.98	$105.45	$105.45	675,457
2020-09-08	$105.00	$106.30	$103.29	$104.54	$104.54	735,865
2020-09-04	$110.34	$112.15	$105.31	$107.51	$107.51	604,060
2020-09-03	$116.00	$116.00	$110.16	$111.37	$111.37	784,579
2020-09-02	$115.81	$117.57	$113.70	$117.17	$117.17	957,305
2020-09-01	$111.38	$116.50	$110.28	$115.39	$115.39	1,064,421
2020-08-31	$111.03	$111.87	$109.20	$109.67	$109.67	515,485
2020-08-28	$111.42	$112.74	$110.09	$111.03	$111.03	375,150
2020-08-27	$112.62	$112.90	$109.95	$111.26	$111.26	415,976
2020-08-26	$113.50	$113.84	$110.77	$111.70	$111.70	709,294
2020-08-25	$111.46	$113.71	$110.52	$113.26	$113.26	608,111
2020-08-24	$111.16	$111.98	$110.20	$111.78	$111.78	587,342
2020-08-21	$110.57	$111.59	$108.56	$110.08	$110.08	564,575
2020-08-20	$109.27	$111.61	$108.80	$111.00	$111.00	550,098
2020-08-19	$111.50	$113.22	$109.47	$109.82	$109.82	652,502
2020-08-18	$109.37	$109.64	$107.94	$108.31	$108.31	708,130
2020-08-17	$107.25	$108.97	$107.25	$108.58	$108.58	475,003
2020-08-14	$108.00	$108.26	$106.23	$106.80	$106.80	246,165
2020-08-13	$105.95	$109.02	$105.85	$107.75	$107.75	547,457
2020-08-12	$105.54	$106.62	$104.72	$105.42	$105.42	581,667
2020-08-11	$107.27	$107.87	$104.45	$104.50	$104.50	866,195
2020-08-10	$109.11	$110.20	$107.05	$107.67	$107.67	551,985
2020-08-07	$109.19	$111.22	$108.21	$109.10	$109.10	555,682
2020-08-06	$113.26	$113.26	$108.40	$109.35	$109.35	1,221,801
2020-08-05	$115.50	$115.94	$111.80	$113.01	$113.01	945,261
2020-08-04	$115.87	$116.70	$114.00	$115.97	$115.97	843,763
2020-08-03	$117.03	$117.10	$112.58	$114.34	$114.34	748,412
2020-07-31	$120.47	$122.58	$112.00	$115.67	$115.67	2,799,225
2020-07-30	$123.94	$125.96	$121.02	$125.27	$125.27	777,078
2020-07-29	$121.55	$125.14	$121.12	$124.88	$124.88	693,076
2020-07-28	$121.32	$122.56	$119.95	$119.96	$119.96	354,822
2020-07-27	$120.54	$122.11	$119.48	$121.90	$121.90	415,438
2020-07-24	$119.53	$120.30	$117.44	$118.75	$118.75	589,568
2020-07-23	$122.13	$124.60	$119.51	$120.21	$120.21	624,946
2020-07-22	$122.10	$124.04	$121.73	$122.72	$122.72	738,302
2020-07-21	$122.89	$123.03	$120.18	$121.85	$121.85	693,919
2020-07-20	$114.21	$119.73	$114.21	$119.04	$119.04	748,630
2020-07-17	$114.41	$115.37	$113.22	$114.71	$114.71	484,200
2020-07-16	$114.84	$114.84	$111.83	$114.56	$114.56	670,400
2020-07-15	$116.65	$118.46	$115.04	$115.12	$115.12	629,300
2020-07-14	$117.35	$119.17	$114.83	$117.02	$117.02	550,400
2020-07-13	$123.56	$124.27	$117.12	$117.64	$117.64	735,900
2020-07-10	$121.76	$122.57	$120.12	$122.55	$122.55	570,400
2020-07-09	$118.64	$122.52	$117.69	$122.52	$122.52	1,016,700
2020-07-08	$113.05	$118.09	$112.84	$118.04	$118.04	715,400
2020-07-07	$113.10	$114.30	$112.10	$112.70	$112.70	836,400
2020-07-06	$114.52	$115.54	$112.35	$113.68	$113.68	598,200
2020-07-02	$113.98	$114.93	$111.77	$112.24	$112.24	691,900
2020-07-01	$111.23	$114.00	$110.46	$113.79	$113.79	543,400
2020-06-30	$108.39	$111.23	$107.45	$111.12	$111.12	649,900
2020-06-29	$109.26	$109.57	$105.59	$108.20	$108.20	662,500
2020-06-26	$107.49	$109.86	$106.56	$109.49	$109.49	1,407,318
2020-06-25	$106.00	$107.41	$104.66	$107.36	$107.36	517,830
2020-06-24	$107.04	$107.33	$105.00	$106.11	$106.11	601,304
2020-06-23	$109.50	$109.83	$106.75	$106.87	$106.87	825,527
2020-06-22	$110.42	$111.05	$107.83	$109.19	$109.19	743,050
2020-06-19	$108.00	$110.16	$105.80	$109.88	$109.88	1,372,889
2020-06-18	$109.43	$110.20	$106.28	$106.93	$106.93	494,121
2020-06-17	$111.00	$111.54	$109.03	$109.72	$109.72	499,092
2020-06-16	$111.20	$111.20	$107.65	$110.09	$110.09	729,171
2020-06-15	$105.65	$110.48	$105.06	$109.04	$109.04	729,343
2020-06-12	$109.73	$110.71	$105.26	$107.30	$107.30	749,180
2020-06-11	$111.03	$112.24	$107.22	$107.76	$107.76	739,287
2020-06-10	$117.38	$117.38	$112.46	$114.09	$114.09	536,910
2020-06-09	$114.39	$117.18	$113.08	$116.47	$116.47	940,291
2020-06-08	$109.82	$114.08	$108.29	$114.08	$114.08	893,168
2020-06-05	$113.10	$114.00	$108.67	$109.28	$109.28	1,936,941
2020-06-04	$116.00	$116.65	$112.28	$112.86	$112.86	690,653
2020-06-03	$118.92	$118.92	$115.69	$116.65	$116.65	997,180
2020-06-02	$118.71	$119.19	$115.34	$117.18	$117.18	888,478
2020-06-01	$116.30	$119.96	$116.22	$118.51	$118.51	596,343
2020-05-29	$114.69	$116.31	$112.97	$116.27	$116.27	890,905
2020-05-28	$111.95	$116.40	$111.76	$113.57	$113.57	725,485
2020-05-27	$112.00	$112.76	$109.26	$110.97	$110.97	784,607
2020-05-26	$114.56	$115.30	$111.10	$111.55	$111.55	795,518
2020-05-22	$112.81	$113.73	$111.62	$112.32	$112.32	557,651
2020-05-21	$115.60	$115.60	$111.99	$112.22	$112.22	621,232
2020-05-20	$114.71	$117.29	$113.83	$115.68	$115.68	444,333
2020-05-19	$113.69	$115.06	$112.97	$113.97	$113.97	622,440
2020-05-18	$115.26	$117.09	$113.21	$114.12	$114.12	691,005
2020-05-15	$115.22	$119.36	$114.87	$115.61	$115.61	610,286
2020-05-14	$114.80	$118.50	$112.31	$116.64	$116.64	574,774
2020-05-13	$119.86	$120.00	$112.82	$115.10	$115.10	678,738
2020-05-12	$123.59	$124.55	$118.98	$118.98	$118.98	730,395
2020-05-11	$120.80	$124.87	$120.50	$123.51	$123.51	949,703
2020-05-08	$130.00	$131.75	$120.82	$121.17	$121.17	1,539,470
2020-05-07	$125.00	$133.00	$124.77	$132.40	$132.40	815,003
2020-05-06	$122.82	$124.37	$121.24	$123.06	$123.06	251,940
2020-05-05	$120.28	$123.25	$118.51	$121.86	$121.86	728,335
2020-05-04	$117.75	$120.00	$117.09	$118.13	$118.13	326,279
2020-05-01	$119.78	$120.84	$117.36	$118.49	$118.49	334,731
2020-04-30	$123.37	$124.35	$121.27	$121.73	$121.73	301,093
2020-04-29	$121.19	$124.36	$120.28	$122.91	$122.91	504,372
2020-04-28	$124.47	$125.97	$119.23	$119.56	$119.56	311,146
2020-04-27	$122.79	$124.54	$121.76	$122.79	$122.79	246,438
2020-04-24	$119.80	$121.52	$118.16	$121.20	$121.20	192,641
2020-04-23	$120.18	$120.95	$117.13	$118.76	$118.76	523,014
2020-04-22	$119.23	$120.66	$116.53	$119.89	$119.89	249,609
2020-04-21	$117.51	$118.80	$113.13	$116.54	$116.54	657,365
2020-04-20	$118.62	$123.00	$117.38	$118.87	$118.87	541,540
2020-04-17	$119.56	$121.64	$116.46	$119.04	$119.04	751,704
2020-04-16	$116.93	$120.53	$115.55	$118.48	$118.48	414,222
2020-04-15	$114.15	$115.48	$111.54	$114.36	$114.36	509,158
2020-04-14	$116.83	$119.71	$114.80	$115.54	$115.54	591,005
2020-04-13	$116.30	$116.69	$111.19	$114.86	$114.86	413,729
2020-04-09	$114.73	$118.60	$113.78	$116.69	$116.69	630,693
2020-04-08	$109.96	$115.62	$109.23	$114.34	$114.34	435,915
2020-04-07	$112.24	$112.26	$106.16	$108.05	$108.05	622,808
2020-04-06	$101.38	$111.79	$100.00	$110.12	$110.12	1,007,454
2020-04-03	$100.62	$102.37	$97.47	$97.89	$97.89	656,468
2020-04-02	$99.73	$104.58	$99.01	$101.55	$101.55	573,836
2020-04-01	$100.00	$104.91	$96.86	$100.84	$100.84	422,862
2020-03-31	$107.53	$109.98	$101.17	$102.59	$102.59	865,222
2020-03-30	$107.94	$109.92	$104.32	$107.65	$107.65	497,895
2020-03-27	$101.47	$106.59	$97.11	$104.97	$104.97	513,317
2020-03-26	$100.48	$104.43	$99.65	$102.27	$102.27	613,781
2020-03-25	$105.30	$107.97	$98.25	$99.81	$99.81	967,250
2020-03-24	$104.73	$107.99	$101.04	$105.25	$105.25	538,042
2020-03-23	$97.06	$101.86	$91.77	$100.23	$100.23	774,587
2020-03-20	$101.61	$106.89	$95.35	$95.64	$95.64	1,129,733
2020-03-19	$99.91	$104.96	$95.40	$98.87	$98.87	702,585
2020-03-18	$105.08	$113.00	$96.70	$99.92	$99.92	1,121,281
2020-03-17	$102.72	$112.90	$96.68	$111.51	$111.51	1,460,566
2020-03-16	$85.25	$103.00	$83.81	$101.04	$101.04	1,429,299
2020-03-13	$95.40	$97.49	$88.81	$97.49	$97.49	540,246
2020-03-12	$95.85	$96.85	$90.53	$91.12	$91.12	681,857
2020-03-11	$105.69	$108.93	$102.11	$103.29	$103.29	607,312
2020-03-10	$106.99	$109.30	$103.68	$108.96	$108.96	817,161
2020-03-09	$104.26	$107.38	$102.21	$103.25	$103.25	551,774
2020-03-06	$109.32	$112.97	$107.72	$111.75	$111.75	622,578
2020-03-05	$110.42	$114.18	$110.42	$113.40	$113.40	555,030
2020-03-04	$110.34	$113.84	$109.27	$113.51	$113.51	627,649
2020-03-03	$113.54	$115.51	$105.41	$107.40	$107.40	680,847
2020-03-02	$108.34	$113.29	$107.45	$113.29	$113.29	1,148,119
2020-02-28	$107.94	$109.64	$104.01	$106.65	$106.65	1,511,499
2020-02-27	$113.88	$115.09	$110.69	$111.09	$111.09	734,752
2020-02-26	$117.00	$119.52	$115.05	$116.14	$116.14	574,898
2020-02-25	$122.15	$124.24	$115.98	$116.48	$116.48	646,300
2020-02-24	$120.18	$121.99	$118.95	$121.22	$121.22	562,155
2020-02-21	$125.37	$125.37	$122.53	$123.90	$123.90	408,066
2020-02-20	$124.01	$126.49	$123.87	$125.71	$125.71	362,475
2020-02-19	$127.00	$128.61	$124.45	$124.48	$124.48	633,428
2020-02-18	$126.36	$127.41	$125.10	$126.48	$126.48	478,498
2020-02-14	$125.94	$127.50	$125.11	$127.15	$127.15	380,258
2020-02-13	$125.96	$127.21	$125.49	$126.07	$126.07	330,006
2020-02-12	$128.23	$128.23	$125.17	$126.10	$126.10	373,200
2020-02-11	$128.25	$129.45	$127.34	$127.68	$127.68	453,455
2020-02-10	$126.51	$128.50	$125.24	$128.25	$128.25	512,934
2020-02-07	$125.96	$126.78	$124.71	$126.68	$126.68	534,270
2020-02-06	$127.60	$128.50	$125.17	$126.07	$126.07	465,083
2020-02-05	$127.15	$128.22	$125.12	$127.53	$127.53	609,256
2020-02-04	$122.67	$126.41	$122.20	$126.10	$126.10	965,130
2020-02-03	$122.43	$124.00	$119.95	$121.48	$121.48	720,753
2020-01-31	$123.00	$126.92	$120.05	$122.81	$122.81	2,565,336
2020-01-30	$128.40	$128.40	$124.41	$125.89	$125.89	1,583,621
2020-01-29	$128.18	$129.52	$127.89	$127.99	$127.99	614,493
2020-01-28	$128.81	$129.98	$127.32	$128.13	$128.13	531,418
2020-01-27	$125.68	$128.67	$125.00	$128.23	$128.23	683,781
2020-01-24	$127.70	$129.69	$127.17	$128.58	$128.58	769,517
2020-01-23	$126.15	$127.66	$124.63	$127.16	$127.16	922,539
2020-01-22	$126.00	$128.28	$125.48	$126.71	$126.71	1,152,135
2020-01-21	$123.55	$125.60	$122.42	$124.72	$124.72	464,063
2020-01-17	$125.69	$126.39	$121.88	$123.26	$123.26	722,512
2020-01-16	$123.87	$126.57	$123.50	$125.36	$125.36	481,058
2020-01-15	$123.16	$125.86	$123.16	$123.44	$123.44	470,949
2020-01-14	$121.62	$123.43	$121.49	$122.44	$122.44	821,338
2020-01-13	$120.01	$122.18	$118.61	$121.35	$121.35	955,703
2020-01-10	$122.02	$123.81	$120.98	$121.84	$121.84	650,489
2020-01-09	$125.19	$125.50	$120.35	$121.87	$121.87	1,352,758
2020-01-08	$122.06	$125.06	$122.06	$123.85	$123.85	742,960
2020-01-07	$120.90	$122.49	$119.91	$122.23	$122.23	543,671
2020-01-06	$117.69	$120.65	$116.78	$120.41	$120.41	803,682
2020-01-03	$115.76	$118.48	$115.21	$118.15	$118.15	511,831
2020-01-02	$115.75	$117.29	$114.49	$117.23	$117.23	416,626
2019-12-31	$114.86	$115.89	$114.00	$114.78	$114.78	246,252
2019-12-30	$114.55	$116.00	$113.24	$115.52	$115.52	366,619
2019-12-27	$114.89	$114.89	$112.80	$114.33	$114.33	751,908
2019-12-26	$115.89	$116.64	$114.56	$114.74	$114.74	250,063
2019-12-24	$115.99	$116.59	$115.05	$115.43	$115.43	154,712
2019-12-23	$116.69	$117.85	$115.29	$116.28	$116.28	388,880
2019-12-20	$119.04	$119.04	$115.46	$115.79	$115.79	630,350
2019-12-19	$115.80	$118.49	$115.60	$118.24	$118.24	517,791
2019-12-18	$116.47	$118.19	$115.71	$116.10	$116.10	543,877
2019-12-17	$113.41	$116.29	$113.41	$115.91	$115.91	957,756
2019-12-16	$114.49	$114.99	$113.59	$113.67	$113.67	534,386
2019-12-13	$112.97	$113.71	$112.20	$113.60	$113.60	586,017
2019-12-12	$113.00	$114.63	$111.99	$112.86	$112.86	388,151
2019-12-11	$113.99	$113.99	$111.50	$112.99	$112.99	402,301
2019-12-10	$114.93	$116.52	$113.58	$113.78	$113.78	574,362
2019-12-09	$114.72	$115.74	$114.00	$115.12	$115.12	583,613
2019-12-06	$119.16	$119.16	$115.26	$115.27	$115.27	507,576
2019-12-05	$119.06	$119.99	$118.12	$118.39	$118.39	367,823
2019-12-04	$119.92	$121.22	$119.00	$119.37	$119.37	395,319
2019-12-03	$116.82	$119.45	$116.25	$119.27	$119.27	604,570
2019-12-02	$118.64	$119.44	$116.88	$118.64	$118.64	608,185
2019-11-29	$119.33	$120.16	$118.38	$118.69	$118.69	310,545
2019-11-27	$118.40	$120.00	$117.55	$119.49	$119.49	619,618
2019-11-26	$118.22	$119.55	$117.61	$118.05	$118.05	429,639
2019-11-25	$118.87	$120.63	$118.32	$118.46	$118.46	535,861
2019-11-22	$120.11	$122.02	$118.35	$118.56	$118.56	565,435
2019-11-21	$119.22	$120.07	$117.41	$120.00	$120.00	559,712
2019-11-20	$117.78	$120.98	$117.78	$119.59	$119.59	468,637
2019-11-19	$118.36	$119.61	$117.80	$118.30	$118.30	351,943
2019-11-18	$117.50	$118.68	$116.68	$117.94	$117.94	301,818
2019-11-15	$117.85	$118.19	$116.57	$118.03	$118.03	290,134
2019-11-14	$118.11	$118.74	$116.92	$117.12	$117.12	596,652
2019-11-13	$117.39	$118.73	$116.95	$118.09	$118.09	373,689
2019-11-12	$116.31	$117.89	$115.79	$117.40	$117.40	537,259
2019-11-11	$115.59	$116.96	$115.00	$116.33	$116.33	227,291
2019-11-08	$114.67	$116.67	$113.63	$116.20	$116.20	371,697
2019-11-07	$115.07	$116.82	$114.08	$114.21	$114.21	398,471
2019-11-06	$115.62	$116.14	$114.22	$114.33	$114.33	604,221
2019-11-05	$114.66	$115.59	$113.90	$115.26	$115.26	844,120
2019-11-04	$118.84	$119.25	$113.90	$114.26	$114.26	915,258
2019-11-01	$116.83	$118.06	$115.51	$117.81	$117.81	422,882
2019-10-31	$118.33	$118.33	$114.98	$115.37	$115.37	465,128
2019-10-30	$115.70	$118.78	$115.17	$117.89	$117.89	450,332
2019-10-29	$116.10	$117.15	$114.55	$115.86	$115.86	710,453
2019-10-28	$113.94	$117.00	$113.13	$116.34	$116.34	1,024,491
2019-10-25	$116.00	$120.32	$113.71	$113.80	$113.80	2,353,837
2019-10-24	$121.85	$125.28	$121.65	$124.45	$124.45	1,018,079
2019-10-23	$118.88	$121.73	$118.67	$121.40	$121.40	796,031
2019-10-22	$120.20	$121.63	$119.24	$119.81	$119.81	743,175
2019-10-21	$119.89	$120.89	$118.60	$119.99	$119.99	711,363
2019-10-18	$124.19	$125.66	$118.44	$119.44	$119.44	959,903
2019-10-17	$129.52	$131.37	$123.70	$124.20	$124.20	981,538
2019-10-16	$131.29	$131.29	$127.04	$129.07	$129.07	581,074
2019-10-15	$130.26	$131.87	$129.27	$131.76	$131.76	490,227
2019-10-14	$129.92	$133.58	$128.76	$129.64	$129.64	614,444
2019-10-11	$128.29	$131.17	$127.35	$130.14	$130.14	939,041
2019-10-10	$127.14	$128.00	$125.69	$126.74	$126.74	528,943
2019-10-09	$126.40	$127.78	$125.31	$127.28	$127.28	496,568
2019-10-08	$129.40	$130.54	$124.88	$125.05	$125.05	1,040,601
2019-10-07	$129.61	$131.74	$128.32	$130.24	$130.24	1,336,351
2019-10-04	$129.12	$130.30	$125.86	$128.79	$128.79	786,630
2019-10-03	$125.25	$130.68	$123.00	$128.83	$128.83	1,040,312
2019-10-02	$127.32	$127.54	$125.05	$126.60	$126.60	803,879
2019-10-01	$130.00	$133.00	$127.91	$128.59	$128.59	1,023,147
2019-09-30	$123.94	$129.22	$122.25	$129.05	$129.05	942,321
2019-09-27	$126.06	$126.64	$122.29	$123.96	$123.96	594,311
2019-09-26	$126.50	$128.59	$124.97	$125.09	$125.09	748,541
2019-09-25	$125.13	$127.44	$123.81	$126.91	$126.91	457,489
2019-09-24	$128.70	$128.70	$124.53	$125.17	$125.17	523,313
2019-09-23	$126.62	$128.74	$124.52	$127.60	$127.60	474,188
2019-09-20	$126.47	$128.69	$125.56	$127.50	$127.50	780,930
2019-09-19	$126.86	$127.73	$125.51	$126.51	$126.51	400,720
2019-09-18	$126.25	$127.00	$124.61	$126.24	$126.24	518,007
2019-09-17	$129.00	$129.20	$125.42	$127.22	$127.22	488,436
2019-09-16	$123.72	$128.00	$121.50	$127.98	$127.98	1,766,066
2019-09-13	$124.30	$126.29	$123.06	$125.75	$125.75	418,669
2019-09-12	$127.39	$127.40	$123.29	$124.30	$124.30	377,029
2019-09-11	$126.00	$127.54	$124.02	$125.71	$125.71	529,311
2019-09-10	$124.00	$125.78	$121.66	$125.62	$125.62	584,105
2019-09-09	$125.06	$125.76	$122.58	$124.58	$124.58	576,072
2019-09-06	$127.48	$128.76	$124.94	$125.10	$125.10	590,413
2019-09-05	$127.16	$128.89	$125.67	$127.81	$127.81	1,053,067
2019-09-04	$118.23	$123.52	$118.23	$123.17	$123.17	1,266,723
2019-09-03	$112.55	$117.64	$112.42	$117.02	$117.02	898,021
2019-08-30	$114.16	$114.98	$112.34	$113.61	$113.61	652,088
2019-08-29	$111.99	$113.59	$110.66	$112.79	$112.79	885,240
2019-08-28	$111.96	$112.66	$110.50	$110.62	$110.62	566,776
2019-08-27	$115.68	$116.23	$112.13	$112.40	$112.40	557,487
2019-08-26	$115.57	$116.01	$113.20	$114.83	$114.83	416,017
2019-08-23	$115.14	$116.84	$114.14	$114.91	$114.91	593,524
2019-08-22	$117.28	$117.59	$115.17	$116.04	$116.04	508,114
2019-08-21	$114.60	$118.10	$114.00	$117.60	$117.60	2,556,991
2019-08-20	$117.00	$117.00	$111.91	$111.99	$111.99	1,309,299
2019-08-19	$119.08	$119.34	$117.88	$118.23	$118.23	477,730
2019-08-16	$115.99	$117.84	$115.13	$117.15	$117.15	590,403
2019-08-15	$115.01	$116.23	$113.82	$114.78	$114.78	356,299
2019-08-14	$116.00	$116.42	$113.01	$115.02	$115.02	608,475
2019-08-13	$113.85	$118.74	$113.35	$117.71	$117.71	632,874
2019-08-12	$116.70	$116.81	$113.29	$113.66	$113.66	403,041
2019-08-09	$118.65	$119.17	$116.53	$117.55	$117.55	386,509
2019-08-08	$117.03	$119.65	$116.72	$119.24	$119.24	494,496
2019-08-07	$117.08	$119.32	$115.91	$116.06	$116.06	375,661
2019-08-06	$119.56	$121.15	$117.01	$119.11	$119.11	648,000
2019-08-05	$119.90	$120.42	$115.48	$117.58	$117.58	651,354
2019-08-02	$126.25	$126.38	$123.11	$123.92	$123.92	288,661
2019-08-01	$126.51	$128.91	$125.92	$126.97	$126.97	351,045
2019-07-31	$127.28	$127.85	$124.69	$126.20	$126.20	452,116
2019-07-30	$125.92	$127.48	$125.09	$127.20	$127.20	316,459
2019-07-29	$130.03	$130.50	$124.32	$127.52	$127.52	467,303
2019-07-26	$130.00	$132.85	$126.11	$130.55	$130.55	1,311,931
2019-07-25	$128.44	$128.51	$126.02	$127.00	$127.00	731,471
2019-07-24	$125.36	$127.93	$125.36	$127.19	$127.19	591,181
2019-07-23	$126.80	$127.07	$124.63	$125.10	$125.10	391,540
2019-07-22	$124.75	$126.70	$124.43	$125.76	$125.76	351,605
2019-07-19	$126.02	$126.05	$123.26	$123.62	$123.62	512,373
2019-07-18	$125.04	$125.31	$123.34	$125.11	$125.11	470,728
2019-07-17	$126.75	$127.03	$124.86	$125.14	$125.14	478,797
2019-07-16	$126.00	$127.78	$124.78	$126.20	$126.20	439,470
2019-07-15	$125.50	$126.39	$124.19	$125.70	$125.70	239,622
2019-07-12	$123.99	$125.42	$122.42	$125.22	$125.22	332,614
2019-07-11	$125.16	$125.28	$122.47	$123.89	$123.89	633,406
2019-07-10	$125.50	$127.40	$124.14	$124.39	$124.39	418,886
2019-07-09	$122.47	$125.46	$122.43	$124.95	$124.95	1,076,281
2019-07-08	$123.18	$124.52	$122.16	$122.48	$122.48	495,428
2019-07-05	$124.35	$125.51	$122.57	$124.56	$124.56	310,842
2019-07-03	$123.05	$126.76	$122.92	$125.29	$125.29	1,090,619
2019-07-02	$121.13	$123.17	$121.12	$122.72	$122.72	444,702
2019-07-01	$122.52	$124.12	$120.31	$121.85	$121.85	672,930
2019-06-28	$117.22	$120.29	$116.58	$120.25	$120.25	1,316,828
2019-06-27	$115.25	$117.58	$114.60	$116.81	$116.81	462,078
2019-06-26	$111.99	$116.53	$111.54	$114.96	$114.96	692,469
2019-06-25	$111.92	$112.69	$110.09	$111.22	$111.22	362,211
2019-06-24	$113.59	$114.74	$111.15	$111.57	$111.57	276,170
2019-06-21	$115.24	$116.55	$112.51	$113.04	$113.04	749,071
2019-06-20	$115.59	$116.24	$114.13	$115.33	$115.33	422,103
2019-06-19	$111.70	$114.20	$111.70	$114.07	$114.07	370,928
2019-06-18	$109.82	$111.69	$109.82	$111.63	$111.63	486,680
2019-06-17	$107.05	$109.12	$106.51	$108.24	$108.24	194,062
2019-06-14	$109.19	$110.00	$107.08	$107.18	$107.18	233,968
2019-06-13	$110.18	$110.39	$108.60	$109.35	$109.35	250,505
2019-06-12	$110.18	$110.49	$108.68	$109.85	$109.85	470,447
2019-06-11	$112.02	$113.12	$107.62	$109.23	$109.23	629,103
2019-06-10	$109.16	$111.77	$109.16	$111.06	$111.06	416,477
2019-06-07	$108.68	$109.22	$107.03	$108.29	$108.29	472,486
2019-06-06	$109.02	$109.22	$106.35	$108.42	$108.42	467,965
2019-06-05	$110.64	$112.32	$106.88	$108.79	$108.79	429,033
2019-06-04	$104.12	$110.24	$102.52	$109.99	$109.99	1,151,854
2019-06-03	$112.20	$112.89	$102.25	$102.90	$102.90	1,236,265
2019-05-31	$112.77	$113.98	$111.94	$112.36	$112.36	416,337
2019-05-30	$113.94	$115.03	$113.94	$114.73	$114.73	210,462
2019-05-29	$114.89	$115.92	$113.18	$113.90	$113.90	314,943
2019-05-28	$116.14	$117.90	$115.76	$115.83	$115.83	303,455
2019-05-24	$114.98	$116.49	$113.74	$115.87	$115.87	555,033
2019-05-23	$117.15	$117.16	$113.77	$114.12	$114.12	338,390
2019-05-22	$117.88	$118.90	$117.28	$117.34	$117.34	280,617
2019-05-21	$118.55	$119.45	$117.92	$118.32	$118.32	512,813
2019-05-20	$117.99	$118.77	$116.49	$117.00	$117.00	440,358
2019-05-17	$120.01	$121.68	$118.77	$119.97	$119.97	312,830
2019-05-16	$119.46	$121.84	$119.18	$121.54	$121.54	273,555
2019-05-15	$118.27	$119.82	$116.98	$119.61	$119.61	254,560
2019-05-14	$117.02	$119.59	$117.02	$119.03	$119.03	290,812
2019-05-13	$118.43	$119.85	$115.64	$116.08	$116.08	330,775
2019-05-10	$119.95	$122.23	$118.65	$121.50	$121.50	517,237
2019-05-09	$118.67	$121.52	$117.84	$120.82	$120.82	353,551
2019-05-08	$118.78	$120.88	$117.76	$120.15	$120.15	299,473
2019-05-07	$121.85	$123.23	$117.40	$118.85	$118.85	543,226
2019-05-06	$122.36	$124.20	$121.15	$123.85	$123.85	362,467
2019-05-03	$123.19	$125.13	$122.40	$124.58	$124.58	396,098
2019-05-02	$123.01	$124.28	$121.67	$122.69	$122.69	348,382
2019-05-01	$126.14	$126.52	$123.26	$123.33	$123.33	371,507
2019-04-30	$127.35	$127.96	$124.76	$125.42	$125.42	554,760
2019-04-29	$124.38	$128.65	$124.38	$127.64	$127.64	712,596
2019-04-26	$128.51	$129.38	$119.45	$124.55	$124.55	1,659,336
2019-04-25	$128.58	$131.43	$127.60	$131.32	$131.32	1,239,732
2019-04-24	$127.01	$128.81	$125.61	$127.65	$127.65	864,966
2019-04-23	$124.03	$126.92	$123.70	$126.19	$126.19	580,170
2019-04-22	$121.79	$124.26	$121.50	$123.98	$123.98	541,147
2019-04-18	$122.16	$122.16	$116.99	$121.38	$121.38	766,685
2019-04-17	$124.71	$124.99	$121.67	$122.93	$122.93	542,768
2019-04-16	$123.71	$126.70	$122.97	$123.81	$123.81	851,332
2019-04-15	$122.98	$123.19	$121.94	$122.90	$122.90	389,808
2019-04-12	$122.00	$123.34	$120.92	$122.55	$122.55	508,630
2019-04-11	$120.92	$121.57	$119.86	$119.94	$119.94	333,734
2019-04-10	$119.93	$121.77	$119.54	$120.84	$120.84	431,549
2019-04-09	$120.00	$120.61	$119.11	$119.99	$119.99	340,390
2019-04-08	$119.35	$120.70	$118.04	$120.18	$120.18	771,424
2019-04-05	$118.16	$120.42	$117.89	$119.13	$119.13	589,938
2019-04-04	$123.56	$123.56	$115.09	$117.59	$117.59	801,790
2019-04-03	$123.10	$124.62	$122.04	$123.20	$123.20	646,738
2019-04-02	$122.00	$122.32	$120.93	$122.00	$122.00	371,499
2019-04-01	$122.00	$123.54	$120.55	$121.91	$121.91	419,341
2019-03-29	$120.26	$121.51	$118.00	$121.43	$121.43	370,182
2019-03-28	$119.01	$119.93	$117.53	$119.01	$119.01	263,126
2019-03-27	$120.90	$121.73	$117.13	$118.50	$118.50	614,717
2019-03-26	$121.22	$122.02	$120.05	$120.83	$120.83	426,426
2019-03-25	$119.10	$120.94	$117.75	$120.31	$120.31	498,465
2019-03-22	$124.69	$124.87	$119.56	$119.90	$119.90	441,547
2019-03-21	$122.99	$125.44	$122.99	$124.98	$124.98	313,526
2019-03-20	$124.02	$124.72	$122.80	$123.45	$123.45	323,131
2019-03-19	$125.16	$125.59	$123.51	$124.00	$124.00	633,728
2019-03-18	$123.57	$125.68	$123.33	$124.09	$124.09	546,344
2019-03-15	$122.35	$124.57	$122.26	$123.56	$123.56	1,019,170
2019-03-14	$121.13	$122.93	$120.73	$122.01	$122.01	561,517
2019-03-13	$119.94	$122.24	$119.51	$121.32	$121.32	685,709
2019-03-12	$117.68	$119.84	$117.35	$119.04	$119.04	737,449
2019-03-11	$114.87	$118.37	$113.70	$116.93	$116.93	726,504
2019-03-08	$112.24	$114.43	$110.81	$114.34	$114.34	732,248
2019-03-07	$111.01	$113.57	$110.20	$113.47	$113.47	757,602
2019-03-06	$113.31	$113.87	$110.87	$111.45	$111.45	423,570
2019-03-05	$114.40	$115.29	$113.65	$113.74	$113.74	425,340
2019-03-04	$118.49	$118.50	$112.80	$114.84	$114.84	639,836
2019-03-01	$118.85	$119.72	$117.63	$118.15	$118.15	416,784
2019-02-28	$118.97	$119.19	$117.65	$118.09	$118.09	399,889
2019-02-27	$118.33	$119.58	$117.92	$119.35	$119.35	477,776
2019-02-26	$119.71	$120.54	$118.31	$118.33	$118.33	470,024
2019-02-25	$120.77	$121.43	$119.77	$119.77	$119.77	355,318
2019-02-22	$119.22	$120.51	$119.22	$119.80	$119.80	289,330
2019-02-21	$118.58	$120.15	$118.56	$119.12	$119.12	355,437
2019-02-20	$120.99	$121.72	$119.29	$119.43	$119.43	474,501
2019-02-19	$121.00	$121.13	$120.34	$120.75	$120.75	776,608
2019-02-15	$120.85	$121.38	$119.92	$121.15	$121.15	424,374
2019-02-14	$118.44	$121.22	$118.09	$120.83	$120.83	555,118
2019-02-13	$117.56	$119.13	$117.03	$118.94	$118.94	757,737
2019-02-12	$116.65	$117.82	$116.11	$117.52	$117.52	754,679
2019-02-11	$116.60	$117.89	$115.46	$116.12	$116.12	450,225
2019-02-08	$114.10	$116.84	$113.37	$116.09	$116.09	545,905
2019-02-07	$115.31	$115.31	$113.33	$114.72	$114.72	549,446
2019-02-06	$116.37	$117.15	$114.44	$115.88	$115.88	705,647
2019-02-05	$117.21	$118.54	$116.36	$116.94	$116.94	802,077
2019-02-04	$114.51	$118.00	$114.12	$117.19	$117.19	1,131,024
2019-02-01	$109.38	$117.30	$109.00	$114.51	$114.51	2,686,681
2019-01-31	$100.00	$102.05	$100.00	$101.87	$101.87	1,416,991
2019-01-30	$98.71	$99.91	$97.66	$99.57	$99.57	503,136
2019-01-29	$98.48	$98.97	$96.99	$98.28	$98.28	766,066
2019-01-28	$96.29	$98.45	$95.72	$97.99	$97.99	656,544
2019-01-25	$96.55	$98.26	$95.95	$97.63	$97.63	740,552
2019-01-24	$93.94	$95.95	$93.33	$95.61	$95.61	573,214
2019-01-23	$93.81	$95.23	$92.32	$93.50	$93.50	570,910
2019-01-22	$93.14	$94.00	$91.95	$93.52	$93.52	366,478
2019-01-18	$93.33	$94.33	$92.03	$93.77	$93.77	714,227
2019-01-17	$92.10	$93.40	$91.87	$92.62	$92.62	563,688
2019-01-16	$92.48	$93.59	$91.45	$92.10	$92.10	381,665
2019-01-15	$92.43	$93.80	$91.71	$92.62	$92.62	677,126
2019-01-14	$90.34	$91.85	$89.01	$91.61	$91.61	750,363
2019-01-11	$89.45	$92.69	$89.00	$91.63	$91.63	723,474
2019-01-10	$89.58	$91.22	$89.40	$90.03	$90.03	353,242
2019-01-09	$89.20	$91.18	$88.82	$90.32	$90.32	290,650
2019-01-08	$89.20	$90.19	$86.93	$89.18	$89.18	523,923
2019-01-07	$86.77	$89.02	$86.77	$88.37	$88.37	567,420
2019-01-04	$83.00	$86.88	$82.93	$86.36	$86.36	923,809
2019-01-03	$81.99	$83.38	$81.07	$81.81	$81.81	480,974
2019-01-02	$82.60	$84.52	$81.99	$82.98	$82.98	610,158
2018-12-31	$85.99	$86.97	$83.20	$83.81	$83.81	769,145
2018-12-28	$85.70	$86.40	$83.72	$85.13	$85.13	294,383
2018-12-27	$82.54	$85.13	$82.54	$85.12	$85.12	495,538
2018-12-26	$81.05	$83.72	$80.37	$83.69	$83.69	618,633
2018-12-24	$79.03	$82.00	$78.75	$80.50	$80.50	342,537
2018-12-21	$84.50	$84.50	$78.69	$79.87	$79.87	825,844
2018-12-20	$86.50	$87.19	$82.20	$83.54	$83.54	730,181
2018-12-19	$86.20	$89.11	$85.41	$86.72	$86.72	574,650
2018-12-18	$85.14	$87.25	$84.88	$85.60	$85.60	604,603
2018-12-17	$88.75	$88.75	$84.20	$84.75	$84.75	1,183,851
2018-12-14	$90.46	$91.01	$88.66	$89.06	$89.06	646,592
2018-12-13	$95.00	$95.48	$91.29	$91.60	$91.60	752,745
2018-12-12	$92.72	$95.06	$90.39	$94.33	$94.33	644,225
2018-12-11	$94.81	$94.81	$90.65	$90.96	$90.96	498,128
2018-12-10	$91.17	$94.15	$90.21	$92.46	$92.46	459,203
2018-12-07	$94.05	$95.07	$89.89	$91.28	$91.28	554,744
2018-12-06	$90.49	$94.69	$89.02	$94.59	$94.59	763,319
2018-12-04	$95.02	$95.87	$92.34	$92.57	$92.57	404,926
2018-12-03	$98.00	$98.84	$95.49	$95.69	$95.69	797,636
2018-11-30	$95.13	$97.30	$94.72	$97.01	$97.01	688,194
2018-11-29	$92.55	$95.86	$92.30	$94.78	$94.78	675,833
2018-11-28	$90.00	$93.58	$89.86	$93.27	$93.27	589,270
2018-11-27	$89.44	$89.91	$87.06	$89.62	$89.62	524,641
2018-11-26	$88.49	$90.67	$88.30	$90.27	$90.27	481,441
2018-11-23	$85.26	$88.52	$85.04	$87.66	$87.66	302,547
2018-11-21	$86.63	$87.86	$85.31	$86.39	$86.39	560,348
2018-11-20	$82.72	$86.65	$81.23	$84.29	$84.29	836,375
2018-11-19	$89.87	$90.66	$85.20	$85.54	$85.54	721,709
2018-11-16	$88.72	$90.81	$87.74	$90.00	$90.00	677,620
2018-11-15	$88.93	$90.19	$88.03	$90.18	$90.18	612,072
2018-11-14	$90.68	$91.96	$88.93	$89.11	$89.11	375,637
2018-11-13	$89.43	$91.80	$88.55	$90.05	$90.05	654,829
2018-11-12	$88.92	$89.84	$86.16	$89.10	$89.10	852,273
2018-11-09	$91.83	$91.83	$87.73	$89.28	$89.28	810,217
2018-11-08	$93.03	$93.73	$91.72	$92.79	$92.79	403,014
2018-11-07	$92.61	$94.46	$92.14	$93.20	$93.20	611,978
2018-11-06	$91.06	$92.45	$89.28	$91.19	$91.19	651,469
2018-11-05	$91.80	$91.80	$89.61	$91.19	$91.19	634,917
2018-11-02	$93.15	$93.99	$91.30	$91.73	$91.73	556,174
2018-11-01	$91.50	$94.23	$89.89	$93.51	$93.51	845,248
2018-10-31	$90.86	$92.97	$88.78	$90.95	$90.95	1,184,664
2018-10-30	$89.62	$89.67	$85.63	$89.55	$89.55	1,757,443
2018-10-29	$87.67	$91.22	$87.50	$89.78	$89.78	3,120,695
2018-10-26	$78.97	$85.00	$75.92	$83.55	$83.55	7,406,065
2018-10-25	$97.97	$100.59	$97.34	$98.98	$98.98	1,131,280
2018-10-24	$102.24	$103.07	$97.34	$97.45	$97.45	619,022
2018-10-23	$101.06	$103.13	$100.03	$102.59	$102.59	483,959
2018-10-22	$101.91	$103.70	$100.69	$103.13	$103.13	514,621
2018-10-19	$104.18	$105.37	$100.48	$101.08	$101.08	539,947
2018-10-18	$107.40	$109.01	$103.00	$103.97	$103.97	726,460
2018-10-17	$105.26	$107.64	$104.69	$107.17	$107.17	1,125,986
2018-10-16	$101.59	$106.95	$101.59	$105.81	$105.81	1,064,824
2018-10-15	$100.91	$102.48	$99.04	$100.95	$100.95	719,578
2018-10-12	$98.39	$101.38	$98.39	$101.06	$101.06	1,458,414
2018-10-11	$93.65	$98.24	$93.50	$96.46	$96.46	1,725,643
2018-10-10	$95.46	$96.28	$93.75	$94.33	$94.33	1,140,854
2018-10-09	$94.55	$95.97	$93.58	$95.29	$95.29	858,771
2018-10-08	$98.85	$99.16	$93.67	$95.11	$95.11	1,154,284
2018-10-05	$98.89	$102.10	$97.43	$99.67	$99.67	2,065,523
2018-10-04	$101.89	$101.89	$97.24	$98.98	$98.98	1,253,627
2018-10-03	$101.74	$104.40	$101.64	$101.90	$101.90	1,450,356
2018-10-02	$102.14	$103.13	$100.55	$100.68	$100.68	1,375,466
2018-10-01	$104.45	$105.72	$101.15	$101.85	$101.85	1,461,397
2018-09-28	$104.16	$106.93	$104.16	$106.33	$106.33	859,141
2018-09-27	$106.21	$106.34	$104.14	$104.58	$104.58	878,302
2018-09-26	$107.32	$107.77	$105.44	$105.67	$105.67	670,869
2018-09-25	$104.44	$107.43	$103.89	$106.97	$106.97	885,877
2018-09-24	$103.86	$105.04	$102.20	$104.05	$104.05	733,979
2018-09-21	$106.33	$107.21	$104.39	$104.73	$104.73	1,095,472
2018-09-20	$104.56	$106.12	$103.26	$105.46	$105.46	1,090,308
2018-09-19	$103.55	$104.07	$101.89	$103.63	$103.63	1,096,271
2018-09-18	$104.77	$106.33	$101.98	$103.74	$103.74	2,595,910
2018-09-17	$111.19	$111.81	$105.03	$105.14	$105.14	1,737,960
2018-09-14	$114.60	$115.60	$111.04	$111.32	$111.32	919,843
2018-09-13	$114.80	$116.08	$113.86	$114.27	$114.27	1,128,753
2018-09-12	$115.01	$116.25	$112.79	$114.30	$114.30	1,171,350
2018-09-11	$116.58	$117.80	$115.53	$115.62	$115.62	695,442
2018-09-10	$117.10	$117.16	$115.54	$116.70	$116.70	429,577
2018-09-07	$116.64	$119.11	$115.37	$116.89	$116.89	831,566
2018-09-06	$115.74	$117.52	$115.08	$117.02	$117.02	590,076
2018-09-05	$120.08	$120.12	$114.50	$115.87	$115.87	837,132
2018-09-04	$117.93	$120.48	$116.18	$120.14	$120.14	562,886
2018-08-31	$118.61	$119.84	$118.28	$118.65	$118.65	683,882
2018-08-30	$119.40	$119.82	$117.89	$118.49	$118.49	434,898
2018-08-29	$118.25	$120.18	$117.86	$119.91	$119.91	688,867
2018-08-28	$118.19	$118.33	$115.59	$118.23	$118.23	950,610
2018-08-27	$120.01	$120.85	$117.37	$117.49	$117.49	1,277,432
2018-08-24	$115.65	$119.98	$115.13	$119.80	$119.80	1,403,888
2018-08-23	$114.66	$116.10	$114.08	$115.09	$115.09	740,378
2018-08-22	$113.50	$115.06	$111.77	$114.48	$114.48	2,007,485
2018-08-21	$114.07	$115.14	$113.45	$113.72	$113.72	673,545
2018-08-20	$115.14	$115.42	$113.12	$113.71	$113.71	963,322
2018-08-17	$114.91	$115.02	$113.28	$114.88	$114.88	869,003
2018-08-16	$116.10	$116.33	$114.89	$115.12	$115.12	378,514
2018-08-15	$115.93	$117.68	$114.32	$115.06	$115.06	937,106
2018-08-14	$116.62	$117.04	$114.72	$116.97	$116.97	653,125
2018-08-13	$117.49	$118.40	$115.55	$116.53	$116.53	872,803
2018-08-10	$116.86	$118.74	$116.56	$117.16	$117.16	532,870
2018-08-09	$118.06	$119.75	$117.87	$118.01	$118.01	567,063
2018-08-08	$118.36	$118.39	$115.97	$117.79	$117.79	987,684
2018-08-07	$118.29	$119.34	$117.40	$118.28	$118.28	519,771
2018-08-06	$115.59	$118.53	$115.09	$117.73	$117.73	591,216
2018-08-03	$116.68	$116.87	$114.09	$115.58	$115.58	575,571
2018-08-02	$111.65	$116.26	$111.43	$116.09	$116.09	700,000
2018-08-01	$114.60	$115.18	$112.25	$112.69	$112.69	785,747
2018-07-31	$114.42	$116.18	$112.05	$114.05	$114.05	1,611,117
2018-07-30	$115.60	$115.80	$110.87	$113.34	$113.34	1,632,834
2018-07-27	$124.32	$125.67	$113.76	$116.21	$116.21	3,427,453
2018-07-26	$123.16	$125.60	$121.46	$125.23	$125.23	924,294
2018-07-25	$121.47	$123.97	$121.27	$123.60	$123.60	557,108
2018-07-24	$126.54	$126.60	$120.26	$121.94	$121.94	741,480
2018-07-23	$124.98	$126.29	$123.15	$125.56	$125.56	1,009,410
2018-07-20	$127.70	$128.45	$125.56	$125.68	$125.68	909,488
2018-07-19	$127.72	$129.00	$127.00	$127.69	$127.69	744,278
2018-07-18	$127.76	$128.34	$126.06	$127.70	$127.70	749,106
2018-07-17	$124.35	$127.66	$124.06	$127.28	$127.28	589,674
2018-07-16	$126.53	$127.70	$125.07	$125.22	$125.22	559,413
2018-07-13	$125.74	$126.53	$124.15	$126.09	$126.09	470,545
2018-07-12	$123.04	$126.89	$122.86	$126.27	$126.27	660,946
2018-07-11	$117.98	$122.34	$117.98	$122.02	$122.02	547,528
2018-07-10	$118.94	$120.24	$116.49	$118.46	$118.46	619,619
2018-07-09	$120.13	$120.93	$118.64	$119.65	$119.65	691,128
2018-07-06	$116.28	$119.72	$115.68	$119.16	$119.16	393,687
2018-07-05	$117.00	$117.98	$115.88	$116.66	$116.66	534,816
2018-07-03	$117.52	$117.71	$116.05	$116.42	$116.42	345,449
2018-07-02	$114.77	$116.99	$113.51	$116.74	$116.74	577,476
2018-06-29	$115.60	$116.31	$114.84	$115.31	$115.31	1,343,842
2018-06-28	$114.92	$116.77	$113.86	$115.86	$115.86	688,670
2018-06-27	$116.77	$117.35	$115.00	$115.04	$115.04	782,103
2018-06-26	$117.83	$118.69	$115.50	$116.19	$116.19	1,026,355
2018-06-25	$119.18	$119.18	$115.29	$117.57	$117.57	1,183,924
2018-06-22	$122.73	$122.73	$118.29	$119.67	$119.67	5,386,304
2018-06-21	$125.14	$125.74	$121.96	$122.73	$122.73	613,086
2018-06-20	$124.56	$126.08	$124.50	$124.71	$124.71	602,299
2018-06-19	$124.37	$125.15	$121.75	$123.79	$123.79	607,564
2018-06-18	$124.83	$125.97	$124.14	$125.76	$125.76	459,805
2018-06-15	$125.86	$127.92	$124.86	$126.09	$126.09	1,156,190
2018-06-14	$125.35	$128.30	$125.13	$126.52	$126.52	567,503
2018-06-13	$126.31	$127.44	$124.26	$125.13	$125.13	448,915
2018-06-12	$121.85	$125.93	$121.85	$125.63	$125.63	595,628
2018-06-11	$121.05	$121.82	$120.28	$121.45	$121.45	374,992
2018-06-08	$120.48	$121.79	$120.04	$120.81	$120.81	439,316
2018-06-07	$124.70	$124.92	$119.00	$121.07	$121.07	694,167
2018-06-06	$122.54	$124.42	$121.34	$124.39	$124.39	519,616
2018-06-05	$121.00	$122.79	$120.75	$122.05	$122.05	294,683
2018-06-04	$120.40	$121.67	$119.09	$121.17	$121.17	910,926
2018-06-01	$117.77	$120.63	$115.92	$120.57	$120.57	727,305
2018-05-31	$118.51	$119.94	$116.38	$116.89	$116.89	802,237
2018-05-30	$120.36	$121.54	$118.25	$118.55	$118.55	1,041,931
2018-05-29	$121.41	$122.61	$119.90	$119.96	$119.96	612,245
2018-05-25	$122.33	$123.69	$121.23	$122.30	$122.30	419,464
2018-05-24	$121.26	$123.13	$120.83	$122.66	$122.66	524,208
2018-05-23	$118.22	$121.50	$118.12	$121.46	$121.46	476,360
2018-05-22	$123.00	$123.18	$119.05	$119.21	$119.21	630,758
2018-05-21	$123.30	$123.75	$120.51	$122.57	$122.57	614,999
2018-05-18	$122.61	$123.35	$121.81	$122.46	$122.46	411,264
2018-05-17	$122.57	$123.06	$121.58	$122.28	$122.28	399,309
2018-05-16	$123.30	$123.74	$121.99	$122.55	$122.55	619,105
2018-05-15	$121.63	$124.63	$120.82	$123.55	$123.55	356,158
2018-05-14	$126.52	$127.24	$121.79	$122.85	$122.85	538,753
2018-05-11	$128.55	$128.88	$125.25	$126.22	$126.22	381,010
2018-05-10	$127.50	$130.27	$127.43	$128.72	$128.72	526,227
2018-05-09	$125.77	$127.84	$125.00	$127.29	$127.29	396,520
2018-05-08	$124.08	$125.40	$123.80	$125.12	$125.12	360,174
2018-05-07	$122.79	$125.31	$122.50	$124.43	$124.43	322,005
2018-05-04	$119.63	$123.03	$118.11	$122.49	$122.49	463,184
2018-05-03	$119.02	$121.00	$116.79	$119.96	$119.96	572,794
2018-05-02	$118.94	$119.95	$117.38	$119.32	$119.32	379,583
2018-05-01	$117.40	$119.08	$116.05	$118.87	$118.87	356,191
2018-04-30	$118.99	$120.11	$116.65	$117.94	$117.94	646,968
2018-04-27	$122.37	$125.52	$115.23	$117.23	$117.23	1,350,394
2018-04-26	$121.30	$124.31	$119.60	$123.67	$123.67	626,228
2018-04-25	$121.00	$121.63	$116.91	$120.11	$120.11	800,285
2018-04-24	$122.85	$124.41	$120.27	$121.15	$121.15	350,300
2018-04-23	$123.07	$123.54	$120.95	$122.06	$122.06	545,188
2018-04-20	$124.99	$126.07	$120.92	$122.07	$122.07	725,910
2018-04-19	$125.91	$126.35	$124.52	$125.63	$125.63	298,998
2018-04-18	$125.61	$127.35	$124.15	$126.10	$126.10	325,691
2018-04-17	$125.53	$126.18	$124.50	$125.62	$125.62	588,692
2018-04-16	$122.67	$126.29	$121.83	$124.43	$124.43	548,436
2018-04-13	$123.66	$123.83	$120.42	$121.36	$121.36	301,772
2018-04-12	$121.96	$123.64	$121.17	$122.94	$122.94	497,160
2018-04-11	$120.71	$122.27	$119.08	$120.84	$120.84	348,889
2018-04-10	$121.93	$121.93	$118.78	$120.71	$120.71	755,304
2018-04-09	$118.49	$121.28	$117.69	$118.37	$118.37	682,936
2018-04-06	$117.41	$120.08	$116.15	$117.19	$117.19	427,672
2018-04-05	$119.67	$120.41	$117.77	$119.10	$119.10	447,664
2018-04-04	$113.05	$119.22	$112.75	$118.77	$118.77	502,493
2018-04-03	$113.54	$115.55	$112.80	$115.11	$115.11	407,001
2018-04-02	$113.09	$114.12	$110.72	$112.46	$112.46	537,091
2018-03-29	$113.07	$115.62	$111.31	$113.65	$113.65	546,430
2018-03-28	$112.13	$114.51	$111.10	$112.30	$112.30	790,646
2018-03-27	$122.31	$122.57	$111.23	$112.06	$112.06	1,095,908
2018-03-26	$117.84	$122.35	$117.84	$121.97	$121.97	536,059
2018-03-23	$117.79	$119.64	$115.58	$115.75	$115.75	605,346
2018-03-22	$120.75	$121.77	$117.26	$117.34	$117.34	629,142
2018-03-21	$120.18	$123.20	$119.41	$121.79	$121.79	610,502
2018-03-20	$118.00	$121.23	$117.10	$120.41	$120.41	705,127
2018-03-19	$117.87	$118.88	$116.10	$117.87	$117.87	579,996
2018-03-16	$119.84	$121.37	$118.66	$118.69	$118.69	819,399
2018-03-15	$120.59	$121.85	$119.18	$120.01	$120.01	707,666
2018-03-14	$118.90	$121.70	$118.34	$120.51	$120.51	789,777
2018-03-13	$120.57	$123.87	$117.83	$118.58	$118.58	552,689
2018-03-12	$119.36	$119.50	$117.50	$119.02	$119.02	626,083
2018-03-09	$122.00	$122.28	$118.62	$118.85	$118.85	716,247
2018-03-08	$118.79	$121.42	$118.79	$120.84	$120.84	922,055
2018-03-07	$116.52	$120.71	$116.45	$118.69	$118.69	1,123,915
2018-03-06	$116.14	$118.03	$114.59	$117.36	$117.36	1,416,601
2018-03-05	$111.10	$116.04	$110.55	$115.51	$115.51	973,889
2018-03-02	$106.53	$112.36	$106.15	$111.05	$111.05	1,001,028
2018-03-01	$107.42	$109.27	$105.14	$107.22	$107.22	594,146
2018-02-28	$108.41	$109.60	$107.14	$107.17	$107.17	459,440
2018-02-27	$109.25	$109.83	$107.17	$107.97	$107.97	478,723
2018-02-26	$106.67	$108.70	$105.81	$108.48	$108.48	281,985
2018-02-23	$105.64	$106.49	$104.93	$106.11	$106.11	361,526
2018-02-22	$105.79	$106.77	$104.52	$104.77	$104.77	365,335
2018-02-21	$105.82	$106.84	$104.84	$105.10	$105.10	726,526
2018-02-20	$104.65	$107.76	$104.65	$105.91	$105.91	716,953
2018-02-16	$103.68	$105.80	$102.54	$105.25	$105.25	612,814
2018-02-15	$102.00	$105.16	$101.19	$104.14	$104.14	660,120
2018-02-14	$97.93	$101.73	$97.80	$101.27	$101.27	642,353
2018-02-13	$96.05	$99.41	$96.05	$99.35	$99.35	538,209
2018-02-12	$98.07	$98.77	$96.00	$96.87	$96.87	423,205
2018-02-09	$94.68	$98.15	$92.00	$97.05	$97.05	1,168,379
2018-02-08	$100.08	$100.89	$92.84	$92.91	$92.91	1,064,587
2018-02-07	$103.01	$103.25	$97.13	$99.92	$99.92	1,869,941
2018-02-06	$96.34	$103.94	$96.11	$102.58	$102.58	1,082,193
2018-02-05	$100.08	$103.51	$99.00	$99.05	$99.05	608,367
2018-02-02	$101.33	$102.64	$96.02	$101.55	$101.55	348,550
2018-02-01	$101.08	$103.06	$101.04	$102.02	$102.02	368,886
2018-01-31	$103.02	$104.11	$101.92	$102.02	$102.02	354,046
2018-01-30	$101.27	$103.47	$99.84	$101.73	$101.73	300,861
2018-01-29	$103.18	$104.62	$102.42	$102.65	$102.65	266,707
2018-01-26	$100.93	$103.52	$100.00	$103.24	$103.24	440,817
2018-01-25	$99.99	$100.39	$99.17	$100.03	$100.03	251,114
2018-01-24	$99.88	$100.88	$98.64	$99.65	$99.65	330,556
2018-01-23	$98.16	$99.65	$97.92	$99.60	$99.60	350,764
2018-01-22	$99.70	$99.89	$97.91	$98.34	$98.34	260,734
2018-01-19	$98.10	$99.71	$98.02	$99.57	$99.57	388,522
2018-01-18	$97.59	$98.77	$97.30	$98.05	$98.05	305,438
2018-01-17	$96.48	$97.63	$95.10	$97.55	$97.55	367,875
2018-01-16	$99.97	$101.05	$95.57	$95.75	$95.75	513,222
2018-01-12	$99.67	$99.80	$96.79	$99.11	$99.11	717,799
2018-01-11	$97.75	$99.79	$97.22	$99.67	$99.67	509,802
2018-01-10	$96.96	$98.43	$96.71	$97.67	$97.67	514,935
2018-01-09	$96.75	$98.84	$95.37	$97.72	$97.72	836,095
2018-01-08	$95.30	$96.60	$94.82	$96.25	$96.25	567,214
2018-01-05	$94.95	$95.78	$93.81	$95.66	$95.66	422,166
2018-01-04	$93.37	$95.45	$93.37	$94.73	$94.73	398,924
2018-01-03	$92.11	$92.81	$91.46	$92.74	$92.74	357,999
2018-01-02	$89.55	$92.15	$88.85	$92.13	$92.13	505,081
2017-12-29	$90.16	$90.30	$88.70	$88.81	$88.81	311,142
2017-12-28	$91.45	$91.45	$89.35	$90.08	$90.08	365,961
2017-12-27	$91.67	$91.75	$90.38	$91.14	$91.14	253,981
2017-12-26	$91.05	$92.37	$90.30	$91.68	$91.68	154,635
2017-12-22	$91.79	$92.92	$91.01	$91.44	$91.44	270,170
2017-12-21	$91.57	$92.65	$90.52	$92.20	$92.20	346,866
2017-12-20	$92.35	$92.35	$90.11	$91.01	$91.01	272,906
2017-12-19	$91.65	$92.56	$89.97	$91.90	$91.90	342,761
2017-12-18	$92.04	$92.21	$90.43	$91.79	$91.79	409,336
2017-12-15	$88.87	$91.65	$88.54	$91.58	$91.58	590,157
2017-12-14	$88.11	$90.00	$87.91	$88.71	$88.71	312,239
2017-12-13	$87.55	$88.73	$87.01	$87.77	$87.77	198,675
2017-12-12	$87.76	$88.03	$86.91	$87.07	$87.07	483,041
2017-12-11	$85.78	$87.87	$85.56	$87.86	$87.86	393,002
2017-12-08	$87.09	$87.73	$85.59	$85.95	$85.95	486,802
2017-12-07	$84.00	$86.31	$83.42	$86.30	$86.30	454,653
2017-12-06	$83.81	$85.97	$82.60	$84.24	$84.24	532,771
2017-12-05	$87.44	$88.08	$83.98	$84.07	$84.07	890,968
2017-12-04	$91.27	$91.48	$87.06	$87.21	$87.21	607,184
2017-12-01	$89.79	$90.66	$88.16	$90.54	$90.54	310,699
2017-11-30	$89.47	$90.28	$88.10	$90.05	$90.05	305,814
2017-11-29	$92.08	$92.49	$88.03	$88.70	$88.70	818,746
2017-11-28	$92.45	$92.45	$90.67	$92.39	$92.39	532,467
2017-11-27	$92.75	$94.63	$91.69	$91.82	$91.82	402,580
2017-11-24	$91.60	$93.13	$91.41	$92.60	$92.60	153,064
2017-11-22	$90.89	$92.40	$90.11	$91.45	$91.45	360,910
2017-11-21	$91.22	$91.92	$90.60	$91.10	$91.10	428,984
2017-11-20	$89.91	$90.96	$89.24	$90.84	$90.84	391,170
2017-11-17	$90.62	$90.97	$88.56	$90.00	$90.00	427,238
2017-11-16	$89.71	$91.65	$89.40	$91.07	$91.07	349,305
2017-11-15	$89.79	$90.61	$88.97	$89.63	$89.63	533,809
2017-11-14	$88.66	$91.06	$88.66	$90.26	$90.26	479,488
2017-11-13	$89.51	$89.87	$88.38	$89.00	$89.00	268,304
2017-11-10	$88.48	$90.38	$88.25	$90.26	$90.26	410,239
2017-11-09	$90.98	$91.15	$86.80	$88.30	$88.30	629,807
2017-11-08	$89.09	$92.45	$89.00	$91.68	$91.68	406,409
2017-11-07	$91.79	$92.36	$88.98	$89.07	$89.07	556,050
2017-11-06	$92.18	$92.42	$91.13	$91.78	$91.78	397,115
2017-11-03	$89.47	$91.89	$89.20	$91.80	$91.80	333,593
2017-11-02	$90.89	$90.89	$89.13	$89.63	$89.63	496,281
2017-11-01	$92.73	$93.12	$89.76	$91.20	$91.20	693,255
2017-10-31	$91.02	$93.29	$90.59	$92.41	$92.41	527,382
2017-10-30	$89.00	$90.76	$88.17	$90.58	$90.58	436,044
2017-10-27	$91.80	$92.31	$88.75	$89.40	$89.40	538,515
2017-10-26	$89.67	$91.07	$89.20	$90.69	$90.69	531,312
2017-10-25	$91.23	$92.18	$88.07	$89.33	$89.33	623,410
2017-10-24	$92.38	$93.08	$91.09	$91.42	$91.42	632,747
2017-10-23	$96.41	$97.37	$92.28	$92.43	$92.43	984,573
2017-10-20	$93.69	$97.92	$92.56	$96.11	$96.11	1,637,230
2017-10-19	$94.37	$95.64	$92.65	$95.10	$95.10	1,183,773
2017-10-18	$95.35	$95.48	$93.84	$94.19	$94.19	698,951
2017-10-17	$95.00	$96.84	$93.73	$94.31	$94.31	995,209
2017-10-16	$94.30	$95.09	$93.39	$95.03	$95.03	459,151
2017-10-13	$93.89	$94.69	$93.15	$94.01	$94.01	297,064
2017-10-12	$92.88	$95.00	$92.07	$93.75	$93.75	446,861
2017-10-11	$92.93	$93.27	$91.65	$93.10	$93.10	327,542
2017-10-10	$94.02	$94.56	$92.47	$92.67	$92.67	364,255
2017-10-09	$94.20	$95.33	$93.14	$93.58	$93.58	375,203
2017-10-06	$92.00	$95.00	$91.08	$94.20	$94.20	541,376
2017-10-05	$91.00	$92.39	$89.54	$92.30	$92.30	438,730
2017-10-04	$89.60	$90.92	$88.78	$90.86	$90.86	569,008
2017-10-03	$88.94	$89.62	$88.37	$89.61	$89.61	304,337
2017-10-02	$87.22	$88.87	$86.55	$88.68	$88.68	419,745
2017-09-29	$88.04	$88.55	$86.85	$87.22	$87.22	804,297
2017-09-28	$90.26	$90.46	$87.90	$87.91	$87.91	659,701
2017-09-27	$88.68	$91.26	$88.14	$90.50	$90.50	649,266
2017-09-26	$88.83	$88.89	$87.43	$87.96	$87.96	359,329
2017-09-25	$90.18	$90.78	$86.42	$88.24	$88.24	619,192
2017-09-22	$90.00	$91.03	$89.84	$90.50	$90.50	228,746
2017-09-21	$92.54	$92.54	$89.60	$90.44	$90.44	290,830
2017-09-20	$91.47	$92.74	$91.35	$92.19	$92.19	787,758
2017-09-19	$90.42	$91.96	$90.22	$91.87	$91.87	378,110
2017-09-18	$89.59	$91.18	$89.59	$90.42	$90.42	263,338
2017-09-15	$87.76	$89.64	$87.10	$89.48	$89.48	629,837
2017-09-14	$88.71	$90.06	$87.66	$87.81	$87.81	433,417
2017-09-13	$90.03	$91.40	$88.76	$89.16	$89.16	581,808
2017-09-12	$91.76	$92.20	$89.10	$90.05	$90.05	544,759
2017-09-11	$92.99	$93.70	$90.38	$91.19	$91.19	492,715
2017-09-08	$92.63	$97.00	$91.70	$91.94	$91.94	1,296,563
2017-09-07	$90.50	$91.70	$89.23	$91.66	$91.66	471,190
2017-09-06	$92.07	$92.74	$90.66	$90.74	$90.74	306,072
2017-09-05	$91.30	$92.75	$90.72	$91.58	$91.58	597,495
2017-09-01	$92.15	$92.15	$90.99	$91.70	$91.70	442,718
2017-08-31	$91.87	$92.47	$91.42	$91.76	$91.76	445,425
2017-08-30	$90.32	$91.80	$90.22	$91.53	$91.53	454,527
2017-08-29	$89.92	$90.79	$89.58	$90.43	$90.43	387,731
2017-08-28	$90.79	$91.35	$89.85	$90.72	$90.72	283,039
2017-08-25	$91.11	$92.04	$89.94	$90.35	$90.35	430,121
2017-08-24	$90.09	$91.18	$89.63	$90.36	$90.36	277,186
2017-08-23	$89.39	$92.20	$89.21	$89.83	$89.83	418,743
2017-08-22	$88.73	$90.90	$88.35	$90.60	$90.60	413,602
2017-08-21	$87.67	$88.66	$87.14	$88.53	$88.53	229,499
2017-08-18	$86.62	$88.21	$86.03	$87.60	$87.60	302,600
2017-08-17	$88.82	$89.99	$87.08	$87.14	$87.14	285,781
2017-08-16	$88.32	$89.63	$87.89	$89.01	$89.01	336,282
2017-08-15	$88.94	$88.95	$87.42	$87.86	$87.86	228,956
2017-08-14	$87.93	$89.53	$87.20	$88.60	$88.60	372,345
2017-08-11	$85.49	$87.23	$84.90	$86.84	$86.84	367,655
2017-08-10	$86.36	$86.66	$83.92	$85.20	$85.20	550,057
2017-08-09	$86.16	$87.15	$85.69	$86.95	$86.95	288,947
2017-08-08	$87.48	$87.97	$86.75	$86.88	$86.88	366,712
2017-08-07	$86.62	$88.03	$86.40	$87.80	$87.80	306,184
2017-08-04	$86.39	$87.19	$85.94	$86.28	$86.28	315,367
2017-08-03	$85.76	$86.95	$85.50	$86.44	$86.44	603,463
2017-08-02	$86.24	$87.11	$84.06	$85.32	$85.32	605,490
2017-08-01	$85.50	$87.10	$84.70	$86.23	$86.23	660,206
2017-07-31	$88.87	$89.37	$85.16	$85.24	$85.24	1,184,497
2017-07-28	$89.75	$92.00	$88.42	$89.02	$89.02	1,378,126
2017-07-27	$89.20	$90.21	$85.96	$88.44	$88.44	1,418,694
2017-07-26	$91.06	$91.69	$89.46	$89.86	$89.86	542,593
2017-07-25	$91.76	$92.02	$90.50	$90.71	$90.71	636,408
2017-07-24	$91.49	$91.74	$90.18	$91.60	$91.60	598,144
2017-07-21	$92.97	$92.97	$91.19	$91.49	$91.49	495,308
2017-07-20	$92.64	$93.43	$91.25	$92.48	$92.48	765,813
2017-07-19	$89.87	$93.18	$89.60	$93.17	$93.17	598,421
2017-07-18	$88.13	$90.08	$87.26	$89.86	$89.86	381,398
2017-07-17	$89.93	$89.93	$87.47	$88.62	$88.62	836,878
2017-07-14	$87.22	$89.84	$86.57	$89.80	$89.80	779,490
2017-07-13	$87.45	$87.48	$86.61	$87.22	$87.22	367,683
2017-07-12	$86.07	$87.81	$85.50	$87.31	$87.31	350,927
2017-07-11	$83.94	$85.12	$83.22	$84.94	$84.94	353,544
2017-07-10	$85.80	$86.18	$83.62	$84.47	$84.47	703,550
2017-07-07	$84.92	$86.81	$84.60	$85.72	$85.72	736,376
2017-07-06	$85.59	$85.98	$84.12	$84.53	$84.53	422,865
2017-07-05	$86.03	$87.10	$85.49	$85.99	$85.99	412,387
2017-07-03	$87.69	$87.97	$84.25	$85.36	$85.36	275,310
2017-06-30	$86.22	$87.62	$85.63	$86.83	$86.83	380,640
2017-06-29	$88.45	$89.07	$85.81	$86.24	$86.24	661,151
2017-06-28	$84.97	$89.10	$84.87	$88.74	$88.74	732,273
2017-06-27	$85.54	$86.90	$84.19	$84.48	$84.48	658,675
2017-06-26	$89.03	$89.31	$85.57	$85.78	$85.78	548,544
2017-06-23	$88.07	$89.11	$86.63	$88.63	$88.63	765,475
2017-06-22	$86.06	$88.00	$85.66	$87.93	$87.93	417,315
2017-06-21	$86.24	$88.00	$85.51	$85.70	$85.70	574,982
2017-06-20	$87.95	$88.70	$85.26	$85.58	$85.58	417,658
2017-06-19	$88.08	$88.41	$87.04	$87.95	$87.95	383,052
2017-06-16	$86.35	$87.98	$86.30	$87.45	$87.45	588,508
2017-06-15	$85.30	$86.81	$84.19	$86.79	$86.79	495,446
2017-06-14	$89.20	$89.32	$85.66	$86.64	$86.64	637,730
2017-06-13	$89.03	$90.35	$88.26	$88.42	$88.42	460,295
2017-06-12	$87.00	$89.69	$83.05	$87.91	$87.91	885,368
2017-06-09	$92.91	$93.46	$85.74	$88.08	$88.08	1,121,042
2017-06-08	$92.45	$93.48	$90.64	$92.96	$92.96	823,091
2017-06-07	$91.47	$94.33	$90.84	$92.42	$92.42	923,908
2017-06-06	$88.67	$92.61	$88.00	$90.87	$90.87	949,891
2017-06-05	$89.05	$89.87	$88.59	$89.53	$89.53	455,292
2017-06-02	$89.23	$89.90	$88.21	$89.27	$89.27	505,105
2017-06-01	$87.91	$89.25	$86.85	$89.23	$89.23	693,950
2017-05-31	$86.70	$86.88	$84.31	$86.00	$86.00	623,175
2017-05-30	$89.00	$89.42	$86.63	$86.64	$86.64	521,097
2017-05-26	$88.19	$89.65	$87.81	$89.42	$89.42	836,746
2017-05-25	$86.00	$88.82	$85.96	$88.15	$88.15	749,177
2017-05-24	$84.88	$86.75	$84.88	$85.70	$85.70	552,131
2017-05-23	$84.70	$85.40	$82.86	$84.81	$84.81	651,981
2017-05-22	$83.20	$84.43	$82.51	$84.27	$84.27	463,950
2017-05-19	$81.25	$83.40	$81.16	$82.18	$82.18	684,572
2017-05-18	$80.50	$82.15	$79.64	$80.90	$80.90	1,068,257
2017-05-17	$84.94	$85.00	$80.77	$80.79	$80.79	1,496,732
2017-05-16	$86.67	$88.48	$85.19	$85.76	$85.76	1,357,688
2017-05-15	$84.72	$87.84	$84.48	$86.05	$86.05	2,407,086
2017-05-12	$79.76	$80.90	$79.23	$80.15	$80.15	367,926
2017-05-11	$79.85	$80.32	$78.47	$79.94	$79.94	436,553
2017-05-10	$79.39	$80.64	$79.23	$80.31	$80.31	417,253
2017-05-09	$81.26	$81.52	$79.36	$79.39	$79.39	447,473
2017-05-08	$81.50	$81.76	$80.10	$81.05	$81.05	540,575
2017-05-05	$79.11	$81.99	$78.87	$81.97	$81.97	834,439
2017-05-04	$77.00	$78.84	$76.61	$78.81	$78.81	508,859
2017-05-03	$76.91	$77.72	$76.66	$77.14	$77.14	535,086
2017-05-02	$75.88	$76.99	$75.37	$76.94	$76.94	679,089
2017-05-01	$75.26	$76.08	$74.58	$75.76	$75.76	443,580
2017-04-28	$76.31	$76.31	$74.42	$75.37	$75.37	715,403
2017-04-27	$78.12	$78.98	$75.96	$76.10	$76.10	1,337,334
2017-04-26	$78.94	$79.24	$76.72	$77.46	$77.46	810,232
2017-04-25	$78.90	$80.08	$78.60	$78.65	$78.65	744,240
2017-04-24	$78.63	$78.98	$77.00	$78.49	$78.49	1,310,848
2017-04-21	$79.47	$79.47	$75.20	$77.65	$77.65	4,450,396
2017-04-20	$73.35	$75.61	$70.30	$71.00	$71.00	4,618,406
2017-04-19	$77.21	$78.22	$76.30	$77.62	$77.62	688,625
2017-04-18	$74.80	$75.73	$74.68	$75.52	$75.52	323,880
2017-04-17	$74.82	$75.80	$74.58	$74.91	$74.91	701,634
2017-04-13	$74.64	$75.90	$74.41	$74.46	$74.46	547,059
2017-04-12	$73.35	$74.79	$73.14	$74.62	$74.62	534,070
2017-04-11	$72.46	$73.62	$72.16	$73.26	$73.26	601,089
2017-04-10	$73.49	$74.25	$72.53	$72.73	$72.73	720,491
2017-04-07	$75.45	$75.54	$73.58	$73.60	$73.60	658,272
2017-04-06	$74.99	$75.68	$74.06	$75.67	$75.67	606,328
2017-04-05	$76.17	$77.08	$74.07	$74.98	$74.98	629,990
2017-04-04	$74.83	$76.38	$74.83	$75.56	$75.56	399,189
2017-04-03	$74.36	$75.93	$73.99	$75.07	$75.07	615,523
2017-03-31	$74.08	$75.17	$73.45	$74.36	$74.36	431,171
2017-03-30	$74.77	$75.18	$73.68	$74.12	$74.12	235,790
2017-03-29	$74.65	$75.93	$74.08	$74.58	$74.58	438,845
2017-03-28	$74.70	$75.15	$72.94	$74.65	$74.65	712,272
2017-03-27	$72.90	$74.80	$71.08	$74.67	$74.67	780,511
2017-03-24	$73.50	$74.35	$72.75	$73.37	$73.37	722,727
2017-03-23	$74.82	$76.55	$72.40	$73.79	$73.79	1,836,803
2017-03-22	$78.05	$79.20	$77.60	$79.20	$79.20	399,143
2017-03-21	$81.34	$81.38	$78.06	$78.27	$78.27	478,342
2017-03-20	$80.71	$81.00	$80.05	$80.85	$80.85	338,425
2017-03-17	$81.28	$82.03	$80.74	$80.94	$80.94	744,374
2017-03-16	$80.38	$81.73	$80.01	$81.63	$81.63	328,419
2017-03-15	$79.30	$80.47	$79.14	$80.29	$80.29	484,897
2017-03-14	$79.66	$79.83	$78.72	$79.31	$79.31	252,973
2017-03-13	$79.01	$80.38	$78.83	$80.28	$80.28	429,136
2017-03-10	$78.92	$79.63	$77.99	$78.90	$78.90	306,482
2017-03-09	$78.11	$78.86	$77.60	$78.56	$78.56	359,558
2017-03-08	$78.42	$79.38	$77.97	$78.29	$78.29	336,532
2017-03-07	$78.69	$79.45	$78.31	$78.48	$78.48	667,167
2017-03-06	$79.47	$79.86	$78.74	$78.92	$78.92	398,856
2017-03-03	$78.65	$80.09	$78.02	$80.05	$80.05	386,405
2017-03-02	$79.47	$79.63	$78.63	$78.68	$78.68	396,163
2017-03-01	$77.66	$80.71	$77.61	$79.66	$79.66	865,714
2017-02-28	$79.07	$79.71	$78.01	$78.77	$78.77	671,510
2017-02-27	$79.69	$79.83	$78.40	$79.35	$79.35	519,862
2017-02-24	$81.19	$81.19	$79.49	$79.64	$79.64	529,903
2017-02-23	$82.04	$82.80	$80.80	$81.32	$81.32	447,622
2017-02-22	$83.46	$83.87	$82.77	$82.98	$82.98	316,255
2017-02-21	$82.32	$84.36	$82.32	$83.56	$83.56	650,571
2017-02-17	$81.53	$82.45	$80.61	$81.84	$81.84	686,622
2017-02-16	$83.59	$84.23	$80.67	$81.53	$81.53	790,365
2017-02-15	$81.70	$84.13	$81.24	$83.39	$83.39	622,440
2017-02-14	$81.47	$82.93	$80.85	$82.47	$82.47	404,011
2017-02-13	$82.58	$83.64	$81.60	$82.01	$82.01	561,256
2017-02-10	$82.71	$83.65	$81.94	$82.50	$82.50	401,067
2017-02-09	$82.71	$83.29	$81.02	$82.65	$82.65	492,854
2017-02-08	$82.50	$82.72	$80.23	$81.29	$81.29	648,791
2017-02-07	$81.90	$83.28	$81.02	$82.34	$82.34	539,152
2017-02-06	$83.49	$83.51	$81.49	$81.86	$81.86	553,782
2017-02-03	$80.99	$83.89	$80.71	$83.81	$83.81	1,115,301
2017-02-02	$80.04	$80.81	$79.13	$80.72	$80.72	655,925
2017-02-01	$80.14	$81.44	$79.69	$80.09	$80.09	869,432
2017-01-31	$76.91	$80.27	$76.83	$80.16	$80.16	792,215
2017-01-30	$77.36	$77.78	$76.14	$77.34	$77.34	1,020,318
2017-01-27	$79.65	$80.78	$75.44	$77.93	$77.93	3,029,012
2017-01-26	$81.62	$83.30	$81.07	$82.63	$82.63	1,341,533
2017-01-25	$80.84	$81.83	$80.20	$80.80	$80.80	653,354
2017-01-24	$80.15	$80.97	$79.41	$79.72	$79.72	537,312
2017-01-23	$80.88	$81.88	$78.76	$79.54	$79.54	750,039
2017-01-20	$80.85	$81.93	$80.29	$80.61	$80.61	354,082
2017-01-19	$81.71	$82.51	$80.71	$80.85	$80.85	348,136
2017-01-18	$79.77	$80.94	$78.99	$80.83	$80.83	350,838
2017-01-17	$81.27	$81.47	$79.23	$79.57	$79.57	338,141
2017-01-13	$81.49	$82.71	$81.12	$81.89	$81.89	351,331
2017-01-12	$80.26	$81.18	$78.06	$81.08	$81.08	430,232
2017-01-11	$78.71	$80.77	$77.56	$80.42	$80.42	440,074
2017-01-10	$79.35	$79.49	$76.93	$78.26	$78.26	429,735
2017-01-09	$79.00	$79.87	$78.26	$78.73	$78.73	466,890
2017-01-06	$77.38	$79.65	$76.30	$79.18	$79.18	750,192
2017-01-05	$75.00	$77.50	$74.70	$77.00	$77.00	680,762
2017-01-04	$73.84	$75.83	$72.96	$74.72	$74.72	494,505
2017-01-03	$71.50	$73.68	$71.39	$73.36	$73.36	601,694
2016-12-30	$70.99	$71.24	$70.30	$70.65	$70.65	277,106
2016-12-29	$70.89	$71.50	$69.78	$71.00	$71.00	314,080
2016-12-28	$71.00	$71.92	$69.88	$70.72	$70.72	593,658
2016-12-27	$70.35	$71.67	$70.07	$71.50	$71.50	328,158
2016-12-23	$69.40	$70.60	$69.24	$70.58	$70.58	314,042
2016-12-22	$71.17	$71.17	$69.25	$69.41	$69.41	450,177
2016-12-21	$71.25	$71.71	$69.23	$70.83	$70.83	615,228
2016-12-20	$71.81	$72.86	$71.28	$71.56	$71.56	499,192
2016-12-19	$70.09	$71.97	$70.00	$71.72	$71.72	454,963
2016-12-16	$72.27	$72.37	$69.77	$70.19	$70.19	542,920
2016-12-15	$72.41	$72.79	$71.48	$71.87	$71.87	450,902
2016-12-14	$71.53	$72.24	$70.85	$71.95	$71.95	403,860
2016-12-13	$70.39	$72.75	$70.38	$71.72	$71.72	442,478
2016-12-12	$71.84	$72.25	$69.50	$70.38	$70.38	551,734
2016-12-09	$74.45	$75.99	$72.20	$72.26	$72.26	463,299
2016-12-08	$74.03	$75.06	$73.04	$74.82	$74.82	436,104
2016-12-07	$72.50	$74.60	$71.42	$73.97	$73.97	533,091
2016-12-06	$73.08	$73.29	$71.52	$72.87	$72.87	605,091
2016-12-05	$71.31	$74.10	$71.14	$73.14	$73.14	752,395
2016-12-02	$69.94	$72.18	$69.19	$71.14	$71.14	1,109,941
2016-12-01	$76.69	$77.01	$70.96	$71.37	$71.37	1,532,405
2016-11-30	$81.01	$81.20	$76.60	$77.01	$77.01	749,740
2016-11-29	$81.24	$82.49	$80.23	$80.29	$80.29	590,231
2016-11-28	$84.05	$84.44	$80.99	$81.52	$81.52	557,405
2016-11-25	$83.95	$84.44	$83.40	$84.07	$84.07	132,899
2016-11-23	$84.56	$85.00	$83.11	$83.99	$83.99	548,464
2016-11-22	$85.49	$85.63	$84.11	$84.93	$84.93	735,695
2016-11-21	$87.34	$87.68	$86.03	$87.44	$87.44	463,978
2016-11-18	$87.23	$88.00	$86.58	$86.60	$86.60	605,593
2016-11-17	$86.17	$87.38	$85.31	$86.96	$86.96	575,316
2016-11-16	$84.62	$87.00	$84.05	$86.28	$86.28	1,028,169
2016-11-15	$82.33	$84.60	$82.10	$84.22	$84.22	979,790
2016-11-14	$83.22	$84.50	$81.33	$81.74	$81.74	817,628
2016-11-11	$78.81	$82.38	$77.59	$82.33	$82.33	897,821
2016-11-10	$80.00	$82.96	$78.19	$79.01	$79.01	1,162,102
2016-11-09	$75.65	$79.95	$75.00	$79.60	$79.60	936,611
2016-11-08	$76.65	$77.87	$75.44	$77.05	$77.05	373,768
2016-11-07	$75.75	$77.90	$75.04	$77.14	$77.14	764,836
2016-11-04	$73.66	$75.00	$73.13	$73.79	$73.79	420,577
2016-11-03	$74.14	$74.77	$73.16	$73.35	$73.35	342,232
2016-11-02	$75.62	$75.99	$73.76	$74.13	$74.13	593,279
2016-11-01	$78.34	$78.34	$75.61	$75.94	$75.94	946,202
2016-10-31	$75.34	$78.74	$74.72	$78.38	$78.38	1,390,693
2016-10-28	$74.30	$76.43	$73.62	$75.03	$75.03	405,318
2016-10-27	$76.73	$76.95	$74.45	$74.78	$74.78	649,314
2016-10-26	$76.58	$77.65	$75.88	$76.11	$76.11	466,416
2016-10-25	$78.39	$78.91	$76.97	$77.07	$77.07	489,918
2016-10-24	$77.64	$79.78	$77.18	$78.25	$78.25	1,024,613
2016-10-21	$76.00	$77.90	$74.37	$77.39	$77.39	3,024,192
2016-10-20	$69.24	$70.34	$68.45	$69.78	$69.78	1,173,113
2016-10-19	$70.56	$71.58	$69.61	$69.72	$69.72	612,140
2016-10-18	$71.05	$71.70	$70.31	$70.91	$70.91	1,099,812
2016-10-17	$70.80	$71.01	$70.07	$70.30	$70.30	415,764
2016-10-14	$70.79	$71.89	$69.93	$70.52	$70.52	613,167
2016-10-13	$69.39	$70.79	$68.65	$70.06	$70.06	588,367
2016-10-12	$68.86	$69.73	$68.04	$69.52	$69.52	1,119,315
2016-10-11	$73.16	$73.45	$70.62	$71.02	$71.02	447,271
2016-10-10	$74.05	$74.72	$73.36	$73.42	$73.42	413,697
2016-10-07	$73.04	$73.72	$72.66	$73.47	$73.47	399,482
2016-10-06	$73.62	$73.62	$72.11	$73.18	$73.18	282,881
2016-10-05	$74.23	$74.86	$73.34	$73.41	$73.41	357,432
2016-10-04	$73.32	$74.76	$72.44	$74.18	$74.18	468,123
2016-10-03	$74.35	$74.85	$73.29	$73.49	$73.49	401,884
2016-09-30	$75.79	$75.79	$73.67	$74.85	$74.85	906,918
2016-09-29	$78.47	$78.57	$75.20	$75.26	$75.26	716,832
2016-09-28	$78.73	$78.93	$77.43	$78.71	$78.71	1,223,053
2016-09-27	$76.33	$78.30	$76.04	$78.24	$78.24	934,393
2016-09-26	$76.30	$76.95	$75.85	$76.36	$76.36	324,452
2016-09-23	$76.44	$77.42	$76.03	$76.52	$76.52	393,807
2016-09-22	$76.63	$76.98	$75.56	$76.08	$76.08	1,079,662
2016-09-21	$74.19	$75.88	$74.01	$75.76	$75.76	645,012
2016-09-20	$75.95	$76.02	$74.14	$74.64	$74.64	481,630
2016-09-19	$77.39	$77.65	$75.55	$75.59	$75.59	509,138
2016-09-16	$76.28	$76.92	$75.48	$76.62	$76.62	542,078
2016-09-15	$74.93	$76.23	$74.65	$76.12	$76.12	436,670
2016-09-14	$74.95	$75.89	$74.45	$74.93	$74.93	499,323
2016-09-13	$75.73	$76.15	$73.93	$74.56	$74.56	467,100
2016-09-12	$75.22	$76.18	$74.40	$75.94	$75.94	592,706
2016-09-09	$76.49	$78.18	$75.43	$75.53	$75.53	654,790
2016-09-08	$78.10	$78.40	$76.82	$76.90	$76.90	603,548
2016-09-07	$80.00	$80.68	$78.22	$78.49	$78.49	606,052
2016-09-06	$79.41	$79.99	$79.14	$79.95	$79.95	646,535
2016-09-02	$78.54	$79.60	$78.15	$79.36	$79.36	370,314
2016-09-01	$76.83	$78.20	$76.41	$78.19	$78.19	644,903
2016-08-31	$77.25	$77.67	$76.42	$76.95	$76.95	514,275
2016-08-30	$77.66	$78.03	$76.96	$77.64	$77.64	417,439
2016-08-29	$77.65	$78.30	$77.35	$77.50	$77.50	315,799
2016-08-26	$76.77	$77.76	$76.35	$77.20	$77.20	383,235
2016-08-25	$75.69	$76.63	$75.50	$76.50	$76.50	267,900
2016-08-24	$76.20	$76.99	$75.30	$75.74	$75.74	274,035
2016-08-23	$75.65	$76.98	$75.46	$76.49	$76.49	347,843
2016-08-22	$76.00	$76.28	$75.00	$75.22	$75.22	388,363
2016-08-19	$75.96	$77.46	$74.72	$76.15	$76.15	492,283
2016-08-18	$74.89	$76.36	$74.52	$76.04	$76.04	445,062
2016-08-17	$75.84	$75.94	$74.12	$74.70	$74.70	362,856
2016-08-16	$75.63	$76.60	$74.88	$75.68	$75.68	437,883
2016-08-15	$75.18	$77.16	$75.14	$76.10	$76.10	453,495
2016-08-12	$75.02	$75.38	$74.32	$74.88	$74.88	200,799
2016-08-11	$74.63	$75.62	$74.24	$75.10	$75.10	336,273
2016-08-10	$75.04	$75.44	$73.44	$74.45	$74.45	295,302
2016-08-09	$74.08	$75.70	$73.85	$75.37	$75.37	469,774
2016-08-08	$74.94	$75.39	$73.76	$73.81	$73.81	378,008
2016-08-05	$74.37	$75.23	$74.23	$74.89	$74.89	451,811
2016-08-04	$75.50	$75.94	$73.87	$74.24	$74.24	460,892
2016-08-03	$74.33	$75.61	$74.33	$75.48	$75.48	450,557
2016-08-02	$75.58	$76.30	$73.55	$74.67	$74.67	821,976
2016-08-01	$76.05	$76.83	$74.95	$75.30	$75.30	577,731
2016-07-29	$76.30	$76.69	$74.21	$75.87	$75.87	750,253
2016-07-28	$74.98	$76.69	$74.21	$76.47	$76.47	700,793
2016-07-27	$74.12	$75.28	$74.02	$74.54	$74.54	560,712
2016-07-26	$73.08	$75.45	$73.08	$74.29	$74.29	863,740
2016-07-25	$71.76	$74.00	$70.62	$73.31	$73.31	1,264,929
2016-07-22	$72.19	$73.40	$67.50	$72.15	$72.15	3,224,761
2016-07-21	$68.03	$68.26	$64.62	$65.27	$65.27	1,195,057
2016-07-20	$66.77	$68.61	$66.34	$68.24	$68.24	645,612
2016-07-19	$67.33	$67.59	$65.96	$66.27	$66.27	679,237
2016-07-18	$66.51	$67.42	$66.41	$67.00	$67.00	347,184
2016-07-15	$66.73	$66.95	$65.99	$66.56	$66.56	375,266
2016-07-14	$67.88	$67.88	$66.15	$66.42	$66.42	467,605
2016-07-13	$68.33	$68.60	$67.09	$67.37	$67.37	650,956
2016-07-12	$68.79	$68.79	$66.82	$67.68	$67.68	1,017,883
2016-07-11	$68.80	$69.70	$67.51	$69.08	$69.08	1,107,846
2016-07-08	$65.46	$68.23	$65.14	$68.03	$68.03	893,789
2016-07-07	$64.48	$65.08	$64.08	$64.66	$64.66	438,723
2016-07-06	$63.30	$64.93	$63.01	$64.13	$64.13	444,136
2016-07-05	$63.48	$64.70	$63.08	$64.03	$64.03	339,077
2016-07-01	$63.02	$64.45	$63.02	$63.83	$63.83	595,996
2016-06-30	$61.98	$63.10	$61.21	$63.09	$63.09	595,939
2016-06-29	$62.54	$62.54	$58.86	$61.67	$61.67	640,728
2016-06-28	$58.66	$59.66	$57.86	$58.64	$58.64	488,496
2016-06-27	$58.92	$59.58	$57.13	$57.76	$57.76	755,994
2016-06-24	$60.00	$61.93	$59.28	$59.59	$59.59	775,428
2016-06-23	$61.84	$63.87	$61.61	$63.84	$63.84	447,530
2016-06-22	$63.36	$64.24	$60.96	$61.29	$61.29	646,519
2016-06-21	$62.96	$64.64	$62.27	$63.63	$63.63	947,671
2016-06-20	$62.00	$62.60	$61.36	$61.99	$61.99	340,720
2016-06-17	$61.91	$62.03	$60.66	$61.18	$61.18	444,711
2016-06-16	$61.91	$62.12	$60.74	$61.70	$61.70	547,172
2016-06-15	$63.03	$63.89	$62.24	$62.35	$62.35	553,197
2016-06-14	$62.93	$63.52	$62.62	$63.41	$63.41	379,910
2016-06-13	$61.83	$63.56	$61.34	$63.11	$63.11	708,564
2016-06-10	$62.35	$62.87	$61.56	$61.94	$61.94	455,051
2016-06-09	$64.12	$64.61	$62.95	$63.17	$63.17	557,779
2016-06-08	$63.96	$65.19	$62.66	$64.40	$64.40	976,174
2016-06-07	$63.40	$63.91	$62.83	$63.53	$63.53	748,051
2016-06-06	$62.88	$63.55	$62.71	$63.40	$63.40	827,565
2016-06-03	$61.36	$62.96	$61.02	$62.60	$62.60	625,319
2016-06-02	$59.45	$62.24	$59.28	$61.86	$61.86	877,602
2016-06-01	$59.25	$60.62	$58.76	$59.98	$59.98	780,767
2016-05-31	$57.22	$58.74	$57.05	$58.62	$58.62	694,738
2016-05-27	$55.05	$56.91	$54.70	$56.84	$56.84	1,228,545
2016-05-26	$57.66	$57.66	$56.67	$57.34	$57.34	438,019
2016-05-25	$57.22	$57.60	$56.51	$57.35	$57.35	438,976
2016-05-24	$55.00	$56.99	$54.13	$56.78	$56.78	455,408
2016-05-23	$55.17	$55.17	$54.32	$54.49	$54.49	451,027
2016-05-20	$54.22	$55.05	$52.88	$55.03	$55.03	340,044
2016-05-19	$53.29	$54.59	$53.00	$53.98	$53.98	419,505
2016-05-18	$52.43	$54.06	$52.05	$53.54	$53.54	371,677
2016-05-17	$53.79	$54.08	$52.40	$52.77	$52.77	404,628
2016-05-16	$53.54	$54.22	$52.83	$53.82	$53.82	479,197
2016-05-13	$52.93	$53.96	$52.58	$53.59	$53.59	393,672
2016-05-12	$55.99	$56.42	$52.70	$53.35	$53.35	1,104,935
2016-05-11	$55.60	$56.95	$55.42	$55.86	$55.86	389,107
2016-05-10	$55.10	$55.91	$54.10	$55.85	$55.85	375,267
2016-05-09	$54.72	$55.67	$54.27	$54.96	$54.96	322,186
2016-05-06	$55.03	$55.54	$52.45	$54.54	$54.54	1,175,043
2016-05-05	$56.87	$57.46	$55.21	$56.05	$56.05	421,725
2016-05-04	$57.10	$58.07	$55.74	$56.53	$56.53	513,382
2016-05-03	$58.04	$59.46	$57.52	$57.76	$57.76	778,403
2016-05-02	$58.21	$59.18	$57.09	$59.06	$59.06	1,267,671
2016-04-29	$57.05	$58.52	$56.11	$58.26	$58.26	781,487
2016-04-28	$57.94	$58.93	$56.86	$57.04	$57.04	414,347
2016-04-27	$58.07	$58.79	$57.52	$58.21	$58.21	597,493
2016-04-26	$57.23	$58.19	$56.74	$57.69	$57.69	607,263
2016-04-25	$56.75	$59.52	$55.42	$57.21	$57.21	946,158
2016-04-22	$56.89	$57.83	$54.47	$56.78	$56.78	2,506,054
2016-04-21	$53.74	$54.46	$53.33	$53.69	$53.69	1,121,778
2016-04-20	$52.98	$53.96	$52.46	$53.33	$53.33	694,371
2016-04-19	$54.09	$54.14	$52.03	$53.36	$53.36	786,927
2016-04-18	$51.68	$54.43	$51.68	$53.69	$53.69	688,517
2016-04-15	$51.17	$52.01	$50.91	$51.93	$51.93	506,698
2016-04-14	$50.56	$51.99	$50.12	$51.52	$51.52	522,711
2016-04-13	$48.39	$50.82	$48.32	$50.62	$50.62	651,331
2016-04-12	$49.54	$49.69	$46.58	$48.09	$48.09	1,529,329
2016-04-11	$51.26	$51.86	$49.71	$49.87	$49.87	653,132
2016-04-08	$52.03	$52.03	$50.80	$50.93	$50.93	393,419
2016-04-07	$52.22	$53.04	$51.35	$51.49	$51.49	884,875
2016-04-06	$52.16	$52.97	$51.49	$52.88	$52.88	536,109
2016-04-05	$53.11	$53.29	$51.82	$51.99	$51.99	491,024
2016-04-04	$54.04	$54.48	$53.24	$53.64	$53.64	526,408
2016-04-01	$53.37	$54.21	$52.27	$54.11	$54.11	483,351
2016-03-31	$52.65	$54.26	$52.24	$53.78	$53.78	1,481,906
2016-03-30	$52.77	$53.30	$51.97	$52.78	$52.78	487,827
2016-03-29	$51.03	$52.68	$50.59	$52.59	$52.59	556,037
2016-03-28	$51.09	$51.64	$49.61	$51.29	$51.29	596,197
2016-03-24	$51.33	$51.33	$50.19	$51.24	$51.24	561,488
2016-03-23	$52.82	$52.82	$51.12	$51.55	$51.55	562,022
2016-03-22	$52.47	$53.36	$52.25	$52.92	$52.92	607,673
2016-03-21	$52.99	$53.75	$52.41	$52.76	$52.76	449,307
2016-03-18	$52.45	$53.29	$52.01	$53.10	$53.10	736,422
2016-03-17	$52.16	$52.99	$51.30	$52.22	$52.22	465,849
2016-03-16	$50.71	$52.49	$50.67	$52.31	$52.31	481,709
2016-03-15	$52.43	$52.60	$50.58	$50.94	$50.94	483,724
2016-03-14	$52.64	$53.01	$52.12	$52.64	$52.64	396,719
2016-03-11	$51.00	$53.00	$50.68	$52.68	$52.68	471,217
2016-03-10	$51.15	$51.61	$49.20	$50.46	$50.46	773,034
2016-03-09	$49.95	$51.11	$49.51	$50.97	$50.97	581,644
2016-03-08	$49.62	$50.96	$49.15	$49.55	$49.55	651,137
2016-03-07	$50.19	$51.39	$48.23	$50.17	$50.17	619,222
2016-03-04	$50.20	$51.05	$48.81	$50.66	$50.66	838,348
2016-03-03	$48.91	$49.82	$47.89	$49.74	$49.74	1,141,951
2016-03-02	$49.85	$50.28	$48.19	$49.04	$49.04	822,673
2016-03-01	$47.33	$50.68	$46.79	$49.96	$49.96	1,138,293
2016-02-29	$48.16	$48.68	$46.37	$46.84	$46.84	640,932
2016-02-26	$47.60	$49.17	$47.37	$48.08	$48.08	1,098,975
2016-02-25	$45.40	$47.47	$44.50	$47.31	$47.31	1,169,334
2016-02-24	$44.14	$44.97	$42.63	$44.74	$44.74	767,641
2016-02-23	$45.40	$45.94	$44.20	$44.77	$44.77	786,244
2016-02-22	$44.38	$46.11	$44.38	$45.87	$45.87	1,018,608
2016-02-19	$41.21	$44.28	$41.02	$44.16	$44.16	852,727
2016-02-18	$43.03	$43.03	$41.07	$41.22	$41.22	1,012,235
2016-02-17	$42.29	$43.32	$41.95	$43.08	$43.08	973,673
2016-02-16	$40.38	$42.66	$40.00	$42.01	$42.01	887,380
2016-02-12	$40.70	$40.99	$38.57	$40.00	$40.00	909,456
2016-02-11	$38.45	$40.76	$37.91	$40.08	$40.08	1,362,892
2016-02-10	$37.40	$40.45	$37.40	$39.45	$39.45	1,689,210
2016-02-09	$35.82	$38.60	$35.77	$37.35	$37.35	2,054,842
2016-02-08	$39.96	$40.28	$35.56	$36.60	$36.60	2,687,719
2016-02-05	$46.13	$46.13	$40.29	$40.78	$40.78	3,276,615
2016-02-04	$46.78	$47.11	$45.82	$46.60	$46.60	1,153,354
2016-02-03	$47.92	$48.18	$45.24	$47.14	$47.14	1,131,035
2016-02-02	$49.22	$50.18	$46.59	$47.67	$47.67	1,884,480
2016-02-01	$50.31	$50.42	$47.11	$49.61	$49.61	2,243,516
2016-01-29	$56.26	$56.80	$47.66	$50.36	$50.36	3,837,442
2016-01-28	$54.97	$55.03	$52.77	$53.83	$53.83	1,400,387
2016-01-27	$58.00	$58.07	$55.00	$55.05	$55.05	749,168
2016-01-26	$56.97	$59.40	$55.60	$58.69	$58.69	558,204
2016-01-25	$59.18	$59.31	$56.64	$56.91	$56.91	344,711
2016-01-22	$58.21	$60.33	$57.45	$59.36	$59.36	498,680
2016-01-21	$56.87	$58.98	$55.84	$57.32	$57.32	603,579
2016-01-20	$55.54	$56.91	$52.22	$55.97	$55.97	872,464
2016-01-19	$57.48	$58.02	$55.26	$56.30	$56.30	478,386
2016-01-15	$57.58	$57.84	$55.85	$57.00	$57.00	565,311
2016-01-14	$59.46	$60.50	$56.60	$59.45	$59.45	931,284
2016-01-13	$60.25	$61.99	$58.27	$59.45	$59.45	906,285
2016-01-12	$59.48	$59.91	$57.66	$58.79	$58.79	569,628
2016-01-11	$58.61	$59.41	$57.50	$58.77	$58.77	605,823
2016-01-08	$59.82	$60.48	$58.29	$58.40	$58.40	675,109
2016-01-07	$57.21	$60.95	$56.86	$59.84	$59.84	759,573
2016-01-06	$62.54	$63.01	$60.69	$61.67	$61.67	420,712
2016-01-05	$63.41	$63.86	$63.03	$63.42	$63.42	248,181
2016-01-04	$63.98	$65.28	$62.76	$63.40	$63.40	384,504
2015-12-31	$65.77	$66.16	$64.86	$65.01	$65.01	257,810
2015-12-30	$67.81	$68.16	$66.10	$66.12	$66.12	227,969
2015-12-29	$66.82	$68.03	$66.03	$67.74	$67.74	360,867
2015-12-28	$65.08	$66.66	$64.45	$66.49	$66.49	319,733
2015-12-24	$65.50	$66.51	$65.06	$65.51	$65.51	137,884
2015-12-23	$66.39	$66.44	$65.24	$65.68	$65.68	315,378
2015-12-22	$65.91	$66.08	$64.93	$66.01	$66.01	387,602
2015-12-21	$65.55	$66.06	$65.12	$65.82	$65.82	439,936
2015-12-18	$66.12	$66.47	$64.90	$65.00	$65.00	705,555
2015-12-17	$65.90	$66.75	$65.13	$66.51	$66.51	444,019
2015-12-16	$65.08	$66.01	$63.82	$65.83	$65.83	396,613
2015-12-15	$64.69	$65.72	$63.01	$64.80	$64.80	747,537
2015-12-14	$65.65	$66.98	$63.74	$64.16	$64.16	581,763
2015-12-11	$64.83	$67.01	$64.83	$65.79	$65.79	465,284
2015-12-10	$67.71	$68.52	$65.63	$65.73	$65.73	572,599
2015-12-09	$70.04	$70.40	$67.72	$67.84	$67.84	458,452
2015-12-08	$67.16	$71.19	$66.81	$70.14	$70.14	749,876
2015-12-07	$70.36	$70.84	$67.34	$68.21	$68.21	1,369,809
2015-12-04	$70.06	$72.18	$70.06	$70.99	$70.99	942,623
2015-12-03	$73.42	$73.59	$62.47	$69.78	$69.78	4,848,058
2015-12-02	$74.06	$74.88	$72.80	$72.92	$72.92	515,699
2015-12-01	$73.59	$74.40	$72.74	$74.31	$74.31	617,934
2015-11-30	$74.45	$74.56	$72.57	$73.31	$73.31	454,427
2015-11-27	$74.06	$74.51	$73.24	$74.41	$74.41	203,812
2015-11-25	$74.87	$75.00	$74.01	$74.14	$74.14	410,179
2015-11-24	$72.70	$74.87	$72.17	$74.59	$74.59	367,629
2015-11-23	$73.72	$73.91	$72.62	$72.96	$72.96	289,818
2015-11-20	$75.00	$75.00	$72.81	$73.24	$73.24	443,368
2015-11-19	$74.32	$75.46	$74.06	$74.62	$74.62	456,695
2015-11-18	$73.01	$74.58	$72.06	$74.24	$74.24	609,203
2015-11-17	$71.51	$73.20	$70.46	$73.09	$73.09	491,570
2015-11-16	$70.66	$71.36	$69.38	$71.21	$71.21	358,342
2015-11-13	$71.51	$72.37	$70.73	$71.12	$71.12	496,071
2015-11-12	$71.62	$73.70	$71.27	$72.01	$72.01	596,050
2015-11-11	$71.97	$72.77	$71.27	$72.08	$72.08	402,104
2015-11-10	$72.70	$72.70	$71.21	$72.11	$72.11	555,389
2015-11-09	$71.32	$72.56	$70.25	$72.41	$72.41	537,037
2015-11-06	$70.24	$72.39	$69.62	$71.87	$71.87	793,747
2015-11-05	$70.85	$71.20	$68.15	$70.62	$70.62	1,019,255
2015-11-04	$71.21	$72.98	$70.90	$71.56	$71.56	491,209
2015-11-03	$70.45	$71.95	$70.04	$70.83	$70.83	394,059
2015-11-02	$70.09	$71.17	$69.53	$70.82	$70.82	481,497
2015-10-30	$68.57	$71.44	$68.12	$70.44	$70.44	887,712
2015-10-29	$68.00	$69.91	$67.00	$68.06	$68.06	1,141,542
2015-10-28	$64.40	$68.66	$63.69	$68.64	$68.64	711,439
2015-10-27	$63.00	$64.58	$63.00	$64.44	$64.44	846,840
2015-10-26	$63.10	$65.06	$62.09	$63.41	$63.41	724,558
2015-10-23	$62.95	$63.85	$61.51	$63.04	$63.04	1,009,623
2015-10-22	$64.90	$65.63	$60.11	$62.21	$62.21	2,055,146
2015-10-21	$58.32	$58.32	$55.19	$55.41	$55.41	754,486
2015-10-20	$58.62	$58.62	$56.30	$57.72	$57.72	692,059
2015-10-19	$58.53	$59.94	$57.56	$58.76	$58.76	355,258
2015-10-16	$59.37	$59.91	$58.54	$59.52	$59.52	314,885
2015-10-15	$56.10	$59.30	$55.90	$59.13	$59.13	702,605
2015-10-14	$57.95	$58.42	$54.87	$55.75	$55.75	1,078,375
2015-10-13	$59.63	$59.63	$57.56	$57.90	$57.90	932,948
2015-10-12	$60.16	$61.27	$59.75	$59.99	$59.99	335,966
2015-10-09	$60.55	$61.56	$59.50	$60.65	$60.65	538,109
2015-10-08	$62.84	$62.84	$59.62	$60.31	$60.31	575,266
2015-10-07	$62.35	$63.12	$60.82	$63.10	$63.10	346,598
2015-10-06	$62.89	$62.89	$60.77	$61.75	$61.75	718,370
2015-10-05	$62.69	$63.18	$60.98	$63.14	$63.14	385,858
2015-10-02	$61.21	$61.85	$58.66	$61.83	$61.83	495,245
2015-10-01	$61.00	$61.11	$59.29	$60.77	$60.77	471,299
2015-09-30	$58.24	$60.46	$57.53	$60.32	$60.32	774,671
2015-09-29	$58.61	$59.67	$56.98	$57.77	$57.77	679,502
2015-09-28	$60.74	$61.32	$57.93	$58.27	$58.27	543,736
2015-09-25	$63.16	$63.62	$60.62	$61.11	$61.11	534,269
2015-09-24	$63.15	$63.91	$61.16	$62.12	$62.12	559,440
2015-09-23	$62.62	$64.65	$62.48	$63.87	$63.87	656,865
2015-09-22	$63.39	$63.39	$61.36	$62.65	$62.65	479,307
2015-09-21	$62.61	$65.05	$61.80	$63.63	$63.63	670,299
2015-09-18	$61.28	$63.54	$60.96	$61.83	$61.83	1,187,930
2015-09-17	$60.18	$62.69	$59.10	$62.39	$62.39	739,352
2015-09-16	$59.78	$60.64	$58.91	$60.04	$60.04	396,171
2015-09-15	$58.73	$59.94	$58.17	$59.63	$59.63	253,145
2015-09-14	$59.21	$59.21	$58.00	$58.84	$58.84	347,190
2015-09-11	$58.12	$59.73	$57.43	$59.19	$59.19	714,734
2015-09-10	$57.43	$58.38	$56.86	$58.08	$58.08	527,443
2015-09-09	$58.03	$58.73	$56.47	$56.58	$56.58	316,187
2015-09-08	$57.52	$57.87	$56.20	$57.68	$57.68	510,752
2015-09-04	$56.06	$57.24	$55.56	$56.35	$56.35	265,189
2015-09-03	$57.00	$58.45	$56.62	$57.01	$57.01	399,185
2015-09-02	$56.50	$56.75	$54.81	$56.67	$56.67	486,408
2015-09-01	$54.87	$56.26	$54.87	$55.50	$55.50	581,612
2015-08-31	$56.25	$56.88	$55.66	$56.34	$56.34	483,871

Proofpoint Inc (PFPT) News Headlines

Recent Proofpoint Inc (PFPT) News

Similar Companies to Proofpoint Inc (PFPT) in the Application Software Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Proofpoint Inc	PFPT	Application Software	Technology	5,678

Proofpoint Inc (PFPT) Exchange: NASDAQ