L · 0HPW.L

Broadridge Financial Solutions, Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Technology · Information Technology Services
Headquarters: Lake Success, NY 11042
Website: broadridge.com

Price · as of 2026-09-04

$152.90

Market cap 17.16B

Price history

Weekly OHLC price history for 0HPW.L, USD per share
Week	Open	High	Low	Close	Volume
Mar 19, 2007 – Mar 23, 2007	$15.20	$19.33	$15.20	$17.16	6,459,300
Mar 26, 2007 – Mar 30, 2007	$17.16	$17.59	$16.46	$16.63	15,684,500
Apr 2, 2007 – Apr 5, 2007	$16.63	$16.72	$15.61	$16.36	26,704,100
Apr 9, 2007 – Apr 13, 2007	$16.52	$16.93	$15.70	$16.53	15,735,100
Apr 16, 2007 – Apr 20, 2007	$16.56	$18.37	$16.29	$17.79	9,542,600
Apr 23, 2007 – Apr 27, 2007	$17.62	$17.81	$16.63	$17.07	6,241,712
Apr 30, 2007 – May 4, 2007	$17.06	$17.73	$16.76	$17.54	6,999,500
May 7, 2007 – May 11, 2007	$17.52	$18.44	$17.32	$18.09	6,977,783
May 14, 2007 – May 18, 2007	$18.01	$18.07	$16.97	$17.27	6,165,629
May 21, 2007 – May 25, 2007	$17.25	$17.40	$16.84	$16.88	7,553,150
May 28, 2007 – Jun 1, 2007	$16.50	$17.23	$16.50	$16.82	3,643,504
Jun 4, 2007 – Jun 8, 2007	$16.61	$16.95	$15.96	$16.16	4,642,200
Jun 11, 2007 – Jun 15, 2007	$16.09	$16.53	$16.04	$16.45	5,363,700
Jun 18, 2007 – Jun 22, 2007	$16.52	$16.88	$16.03	$16.80	7,574,780
Jun 25, 2007 – Jun 29, 2007	$16.72	$17.10	$16.12	$16.14	7,961,955
Jul 2, 2007 – Jul 6, 2007	$16.23	$16.82	$16.11	$16.68	2,332,295
Jul 9, 2007 – Jul 13, 2007	$16.68	$17.27	$16.42	$16.79	5,020,300
Jul 16, 2007 – Jul 20, 2007	$16.74	$17.30	$16.37	$16.92	3,796,533
Jul 23, 2007 – Jul 27, 2007	$16.97	$17.08	$15.17	$15.17	6,266,380
Jul 30, 2007 – Aug 3, 2007	$15.19	$15.29	$13.64	$14.39	9,498,796
Aug 6, 2007 – Aug 10, 2007	$14.45	$16.00	$13.35	$15.47	8,066,492
Aug 13, 2007 – Aug 17, 2007	$15.45	$15.80	$14.10	$14.77	5,768,400
Aug 20, 2007 – Aug 24, 2007	$14.77	$15.23	$12.89	$15.11	7,359,500
Aug 27, 2007 – Aug 31, 2007	$15.00	$15.53	$14.81	$15.34	3,711,060
Sep 3, 2007 – Sep 7, 2007	$15.23	$15.65	$13.94	$14.10	3,371,800
Sep 10, 2007 – Sep 14, 2007	$14.12	$16.01	$14.12	$15.74	3,717,800
Sep 17, 2007 – Sep 21, 2007	$15.54	$16.41	$15.05	$16.14	3,230,700
Sep 24, 2007 – Sep 28, 2007	$16.10	$16.25	$15.26	$16.00	3,320,700
Oct 1, 2007 – Oct 5, 2007	$15.94	$16.75	$15.79	$16.43	2,086,200
Oct 8, 2007 – Oct 12, 2007	$16.47	$16.80	$16.19	$16.53	2,037,300
Oct 15, 2007 – Oct 19, 2007	$16.56	$16.83	$16.20	$16.55	1,634,400
Oct 22, 2007 – Oct 26, 2007	$16.37	$16.71	$15.83	$16.43	2,075,800
Oct 29, 2007 – Nov 2, 2007	$16.46	$17.00	$15.85	$15.97	2,372,600
Nov 5, 2007 – Nov 9, 2007	$15.67	$19.16	$15.28	$18.70	10,903,963
Nov 12, 2007 – Nov 16, 2007	$18.65	$18.81	$17.41	$18.49	5,487,445
Nov 19, 2007 – Nov 23, 2007	$18.33	$18.85	$17.82	$17.84	3,044,928
Nov 26, 2007 – Nov 30, 2007	$17.73	$19.41	$17.53	$19.22	6,181,226
Dec 3, 2007 – Dec 7, 2007	$18.97	$20.08	$18.61	$20.00	6,781,879
Dec 10, 2007 – Dec 14, 2007	$20.02	$20.44	$19.62	$20.02	4,241,035
Dec 17, 2007 – Dec 21, 2007	$19.88	$20.37	$18.80	$19.32	3,606,781
Dec 24, 2007 – Dec 28, 2007	$19.13	$19.55	$18.62	$18.97	1,310,113
Dec 31, 2007 – Jan 4, 2008	$18.90	$19.38	$18.54	$19.19	2,460,953
Jan 7, 2008 – Jan 11, 2008	$19.31	$20.26	$18.68	$19.85	5,528,078
Jan 14, 2008 – Jan 18, 2008	$19.95	$19.95	$18.48	$18.86	4,337,268
Jan 21, 2008 – Jan 25, 2008	$18.19	$19.31	$17.38	$18.93	4,271,295
Jan 28, 2008 – Feb 1, 2008	$18.83	$19.04	$17.39	$19.01	4,988,662
Feb 4, 2008 – Feb 8, 2008	$18.85	$19.41	$17.75	$18.26	4,812,116
Feb 11, 2008 – Feb 15, 2008	$18.28	$18.68	$16.77	$16.92	4,193,343
Feb 18, 2008 – Feb 22, 2008	$17.02	$17.05	$15.82	$16.54	4,370,608
Feb 25, 2008 – Feb 29, 2008	$16.47	$17.36	$15.73	$16.16	5,030,157
Mar 3, 2008 – Mar 7, 2008	$16.10	$16.87	$15.53	$16.06	3,622,976
Mar 10, 2008 – Mar 14, 2008	$16.05	$16.22	$14.94	$15.15	3,117,274
Mar 17, 2008 – Mar 20, 2008	$14.86	$15.38	$14.00	$15.38	3,964,436
Mar 24, 2008 – Mar 28, 2008	$15.37	$15.46	$14.76	$14.96	3,262,746
Mar 31, 2008 – Apr 4, 2008	$14.89	$16.02	$14.72	$15.56	2,850,405
Apr 7, 2008 – Apr 11, 2008	$15.63	$15.75	$12.87	$14.15	8,713,123
Apr 14, 2008 – Apr 18, 2008	$14.17	$15.55	$14.17	$15.14	3,569,376
Apr 21, 2008 – Apr 25, 2008	$15.00	$15.29	$14.62	$15.29	2,970,559
Apr 28, 2008 – May 2, 2008	$15.22	$16.12	$15.22	$16.04	2,390,674
May 5, 2008 – May 9, 2008	$16.11	$16.80	$15.35	$16.54	3,664,445
May 12, 2008 – May 16, 2008	$16.53	$18.44	$16.34	$18.30	4,061,266
May 19, 2008 – May 23, 2008	$18.28	$19.15	$18.17	$18.80	3,678,644
May 26, 2008 – May 30, 2008	$18.80	$19.29	$18.41	$19.03	4,720,678
Jun 2, 2008 – Jun 6, 2008	$18.95	$19.37	$18.47	$18.87	3,580,723
Jun 9, 2008 – Jun 13, 2008	$18.80	$19.32	$18.60	$18.90	3,131,010
Jun 16, 2008 – Jun 20, 2008	$18.82	$19.41	$18.56	$19.17	3,085,002
Jun 23, 2008 – Jun 27, 2008	$19.17	$19.40	$17.91	$18.25	3,205,060
Jun 30, 2008 – Jul 3, 2008	$18.21	$18.34	$17.18	$17.29	2,368,379
Jul 7, 2008 – Jul 11, 2008	$17.32	$17.65	$16.39	$17.04	3,560,225
Jul 14, 2008 – Jul 18, 2008	$17.13	$18.24	$16.40	$17.70	4,313,704
Jul 21, 2008 – Jul 25, 2008	$17.79	$18.23	$17.34	$17.48	2,930,654
Jul 28, 2008 – Aug 1, 2008	$17.49	$18.26	$17.13	$17.37	2,869,238
Aug 4, 2008 – Aug 8, 2008	$17.19	$17.37	$16.65	$17.05	3,886,719
Aug 11, 2008 – Aug 15, 2008	$17.02	$17.52	$16.60	$16.68	4,298,975
Aug 18, 2008 – Aug 22, 2008	$16.69	$16.83	$15.64	$16.60	4,512,373
Aug 25, 2008 – Aug 29, 2008	$16.48	$17.52	$16.11	$16.86	2,169,121
Sep 1, 2008 – Sep 5, 2008	$17.01	$17.06	$15.71	$16.18	2,396,813
Sep 8, 2008 – Sep 12, 2008	$16.46	$16.74	$14.78	$15.21	3,557,323
Sep 15, 2008 – Sep 19, 2008	$14.51	$17.71	$12.27	$14.70	7,180,981
Sep 22, 2008 – Sep 26, 2008	$14.48	$14.62	$13.40	$13.83	5,460,332
Sep 29, 2008 – Oct 3, 2008	$13.64	$13.72	$11.60	$11.99	5,915,253
Oct 6, 2008 – Oct 10, 2008	$11.74	$11.90	$8.71	$9.59	8,580,688
Oct 13, 2008 – Oct 17, 2008	$10.12	$11.88	$9.05	$9.93	5,745,938
Oct 20, 2008 – Oct 24, 2008	$10.04	$10.32	$8.50	$8.76	5,314,854
Oct 27, 2008 – Oct 31, 2008	$8.64	$10.41	$8.40	$10.21	3,907,425
Nov 3, 2008 – Nov 7, 2008	$10.21	$11.79	$10.01	$10.82	5,749,691
Nov 10, 2008 – Nov 14, 2008	$11.00	$11.28	$9.05	$9.37	4,955,163
Nov 17, 2008 – Nov 21, 2008	$9.32	$9.65	$7.77	$8.55	5,979,146
Nov 24, 2008 – Nov 28, 2008	$8.66	$9.62	$8.44	$9.62	3,340,380
Dec 1, 2008 – Dec 5, 2008	$9.36	$10.36	$8.50	$10.34	6,895,718
Dec 8, 2008 – Dec 12, 2008	$10.59	$11.07	$9.73	$10.20	7,254,936
Dec 15, 2008 – Dec 19, 2008	$10.17	$11.04	$9.79	$10.99	5,261,795
Dec 22, 2008 – Dec 26, 2008	$10.94	$11.03	$9.89	$10.66	2,350,055
Dec 29, 2008 – Jan 2, 2009	$10.71	$12.14	$10.33	$11.99	3,220,113
Jan 5, 2009 – Jan 9, 2009	$11.99	$12.23	$11.04	$11.46	5,112,676
Jan 12, 2009 – Jan 16, 2009	$11.26	$11.65	$10.68	$11.49	4,776,279
Jan 19, 2009 – Jan 23, 2009	$11.35	$11.58	$10.61	$11.09	5,006,262
Jan 26, 2009 – Jan 30, 2009	$11.13	$11.92	$11.02	$11.39	5,264,084
Feb 2, 2009 – Feb 6, 2009	$11.20	$13.38	$10.97	$13.30	9,701,982
Feb 9, 2009 – Feb 13, 2009	$13.34	$14.58	$13.01	$14.26	8,091,490
Feb 16, 2009 – Feb 20, 2009	$13.94	$14.27	$13.29	$13.46	6,334,257
Feb 23, 2009 – Feb 27, 2009	$13.73	$14.08	$12.87	$13.49	10,255,598
Mar 2, 2009 – Mar 6, 2009	$13.21	$14.17	$12.77	$13.53	10,490,706
Mar 9, 2009 – Mar 13, 2009	$13.45	$15.19	$13.11	$15.11	9,992,163
Mar 16, 2009 – Mar 20, 2009	$15.19	$15.59	$14.67	$15.01	9,467,128
Mar 23, 2009 – Mar 27, 2009	$15.36	$16.41	$15.26	$15.68	10,868,022
Mar 30, 2009 – Apr 3, 2009	$15.58	$16.46	$14.94	$16.35	11,008,736
Apr 6, 2009 – Apr 9, 2009	$16.18	$16.76	$15.87	$16.73	6,426,309
Apr 13, 2009 – Apr 17, 2009	$16.63	$16.88	$15.83	$16.55	7,757,517
Apr 20, 2009 – Apr 24, 2009	$16.31	$16.75	$15.74	$16.11	7,091,411
Apr 27, 2009 – May 1, 2009	$15.81	$16.79	$15.77	$16.12	5,681,482
May 4, 2009 – May 8, 2009	$16.33	$16.59	$15.50	$16.59	7,180,979
May 11, 2009 – May 15, 2009	$16.24	$16.29	$14.22	$14.87	10,231,062
May 18, 2009 – May 22, 2009	$14.93	$15.21	$14.56	$14.68	5,472,195
May 25, 2009 – May 29, 2009	$14.60	$14.98	$13.87	$13.98	6,118,885
Jun 1, 2009 – Jun 5, 2009	$14.12	$15.17	$14.09	$14.93	6,201,220
Jun 8, 2009 – Jun 12, 2009	$14.79	$15.11	$14.29	$14.50	4,734,209
Jun 15, 2009 – Jun 19, 2009	$14.46	$14.46	$13.65	$14.08	5,270,237
Jun 22, 2009 – Jun 26, 2009	$13.96	$14.09	$13.29	$13.91	6,258,199
Jun 29, 2009 – Jul 2, 2009	$13.96	$14.41	$13.67	$13.76	3,986,775
Jul 6, 2009 – Jul 10, 2009	$13.73	$13.84	$13.03	$13.06	3,983,929
Jul 13, 2009 – Jul 17, 2009	$13.12	$14.02	$12.82	$13.94	4,069,794
Jul 20, 2009 – Jul 24, 2009	$13.97	$14.64	$13.77	$14.56	3,159,147
Jul 27, 2009 – Jul 31, 2009	$14.52	$14.96	$14.40	$14.58	3,147,570
Aug 3, 2009 – Aug 7, 2009	$14.77	$15.39	$14.41	$15.06	4,458,643
Aug 10, 2009 – Aug 14, 2009	$14.98	$17.16	$14.86	$17.13	5,542,618
Aug 17, 2009 – Aug 21, 2009	$17.00	$17.35	$16.80	$17.25	5,469,998
Aug 24, 2009 – Aug 28, 2009	$17.28	$17.58	$16.90	$17.39	6,041,522
Aug 31, 2009 – Sep 4, 2009	$17.29	$18.15	$17.06	$18.12	6,180,316
Sep 7, 2009 – Sep 11, 2009	$18.15	$18.44	$17.93	$18.19	4,609,318
Sep 14, 2009 – Sep 18, 2009	$18.08	$18.11	$17.03	$17.08	8,259,384
Sep 21, 2009 – Sep 25, 2009	$16.99	$17.64	$16.80	$17.07	5,248,579
Sep 28, 2009 – Oct 2, 2009	$17.10	$17.49	$16.70	$16.74	5,489,135
Oct 5, 2009 – Oct 9, 2009	$16.74	$17.32	$16.71	$17.29	5,188,513
Oct 12, 2009 – Oct 16, 2009	$17.39	$18.31	$17.28	$18.17	4,567,601
Oct 19, 2009 – Oct 23, 2009	$18.23	$18.89	$17.59	$18.02	4,577,626
Oct 26, 2009 – Oct 30, 2009	$18.02	$18.45	$17.37	$17.57	4,810,151
Nov 2, 2009 – Nov 6, 2009	$17.61	$19.06	$17.42	$19.03	5,193,723
Nov 9, 2009 – Nov 13, 2009	$19.02	$19.47	$18.60	$18.86	4,441,602
Nov 16, 2009 – Nov 20, 2009	$19.00	$19.60	$18.61	$18.79	4,375,005
Nov 23, 2009 – Nov 27, 2009	$18.91	$19.33	$18.50	$18.54	1,590,142
Nov 30, 2009 – Dec 4, 2009	$18.47	$19.41	$18.09	$19.38	3,638,564
Dec 7, 2009 – Dec 11, 2009	$19.38	$19.49	$18.96	$19.15	2,616,594
Dec 14, 2009 – Dec 18, 2009	$19.28	$19.36	$18.57	$19.02	4,489,228
Dec 21, 2009 – Dec 24, 2009	$19.14	$19.42	$18.89	$19.39	1,778,250
Dec 28, 2009 – Dec 31, 2009	$19.44	$19.51	$19.03	$19.04	1,283,464
Jan 4, 2010 – Jan 8, 2010	$19.18	$19.32	$18.79	$19.17	2,260,160
Jan 11, 2010 – Jan 15, 2010	$19.25	$19.48	$18.88	$18.91	2,454,699
Jan 18, 2010 – Jan 22, 2010	$18.97	$19.21	$18.69	$18.69	2,350,820
Jan 25, 2010 – Jan 29, 2010	$18.73	$18.73	$18.24	$18.33	2,446,084
Feb 1, 2010 – Feb 5, 2010	$18.38	$19.64	$17.92	$18.15	6,195,395
Feb 8, 2010 – Feb 12, 2010	$18.13	$18.28	$17.50	$18.08	5,870,097
Feb 15, 2010 – Feb 19, 2010	$18.08	$18.44	$17.98	$18.27	3,012,806
Feb 22, 2010 – Feb 26, 2010	$18.36	$18.36	$17.53	$17.76	5,009,181
Mar 1, 2010 – Mar 5, 2010	$17.82	$18.36	$17.78	$18.32	5,693,111
Mar 8, 2010 – Mar 12, 2010	$18.30	$18.89	$18.02	$18.74	4,978,758
Mar 15, 2010 – Mar 19, 2010	$18.66	$19.04	$18.46	$18.53	4,050,987
Mar 22, 2010 – Mar 26, 2010	$18.49	$18.78	$18.00	$18.04	4,001,139
Mar 29, 2010 – Apr 1, 2010	$18.12	$18.63	$17.95	$18.00	3,439,305
Apr 5, 2010 – Apr 9, 2010	$18.00	$18.45	$17.78	$18.44	5,224,230
Apr 12, 2010 – Apr 16, 2010	$18.45	$19.37	$18.25	$19.05	5,516,751
Apr 19, 2010 – Apr 23, 2010	$19.02	$19.84	$18.84	$19.68	4,138,987
Apr 26, 2010 – Apr 30, 2010	$19.62	$20.26	$19.41	$20.10	6,525,447
May 3, 2010 – May 7, 2010	$20.12	$20.28	$19.04	$19.14	7,570,994
May 10, 2010 – May 14, 2010	$20.03	$20.10	$18.18	$18.23	8,576,840
May 17, 2010 – May 21, 2010	$18.24	$18.43	$16.59	$17.30	11,330,107
May 24, 2010 – May 28, 2010	$17.23	$17.40	$15.62	$16.14	11,755,910
May 31, 2010 – Jun 4, 2010	$16.11	$16.31	$15.63	$15.75	5,975,754
Jun 7, 2010 – Jun 11, 2010	$15.75	$16.66	$15.67	$16.50	10,342,021
Jun 14, 2010 – Jun 18, 2010	$16.54	$16.88	$16.28	$16.75	7,249,564
Jun 21, 2010 – Jun 25, 2010	$16.89	$17.00	$16.06	$16.18	6,606,304
Jun 28, 2010 – Jul 2, 2010	$16.48	$16.55	$15.82	$16.23	6,908,716
Jul 5, 2010 – Jul 9, 2010	$16.42	$17.20	$15.91	$17.17	4,964,630
Jul 12, 2010 – Jul 16, 2010	$17.15	$17.45	$16.96	$16.99	5,623,695
Jul 19, 2010 – Jul 23, 2010	$17.07	$17.58	$16.86	$17.57	4,126,767
Jul 26, 2010 – Jul 30, 2010	$17.70	$17.83	$17.10	$17.13	4,537,027
Aug 2, 2010 – Aug 6, 2010	$17.28	$17.49	$16.88	$17.19	5,191,614
Aug 9, 2010 – Aug 13, 2010	$17.22	$17.48	$16.58	$17.04	5,075,145
Aug 16, 2010 – Aug 20, 2010	$16.96	$17.39	$16.76	$17.02	4,493,620
Aug 23, 2010 – Aug 27, 2010	$17.05	$18.07	$16.73	$18.03	7,742,050
Aug 30, 2010 – Sep 3, 2010	$18.04	$18.81	$17.81	$18.81	5,573,803
Sep 6, 2010 – Sep 10, 2010	$18.74	$19.01	$18.49	$18.94	3,508,546
Sep 13, 2010 – Sep 17, 2010	$18.93	$19.31	$18.68	$19.19	4,163,010
Sep 20, 2010 – Sep 24, 2010	$19.24	$19.58	$18.97	$19.37	3,041,347
Sep 27, 2010 – Oct 1, 2010	$19.33	$19.62	$19.03	$19.48	4,487,714
Oct 4, 2010 – Oct 8, 2010	$19.46	$19.62	$18.74	$18.88	4,802,943
Oct 11, 2010 – Oct 15, 2010	$18.90	$19.04	$17.37	$17.50	12,686,711
Oct 18, 2010 – Oct 22, 2010	$17.49	$18.30	$17.47	$18.28	5,921,278
Oct 25, 2010 – Oct 29, 2010	$18.40	$18.84	$18.24	$18.57	5,350,306
Nov 1, 2010 – Nov 5, 2010	$18.69	$18.96	$18.00	$18.16	5,488,775
Nov 8, 2010 – Nov 12, 2010	$18.09	$18.54	$17.82	$18.05	5,437,919
Nov 15, 2010 – Nov 19, 2010	$18.02	$18.44	$17.74	$17.88	4,552,138
Nov 22, 2010 – Nov 26, 2010	$17.82	$18.17	$17.71	$17.96	2,310,197
Nov 29, 2010 – Dec 3, 2010	$17.93	$18.74	$17.34	$18.70	4,380,567
Dec 6, 2010 – Dec 10, 2010	$18.61	$19.06	$18.16	$18.93	3,505,391
Dec 13, 2010 – Dec 17, 2010	$18.93	$19.18	$18.41	$18.49	3,823,127
Dec 20, 2010 – Dec 23, 2010	$18.55	$18.55	$17.85	$18.11	2,943,200
Dec 27, 2010 – Dec 31, 2010	$18.29	$18.75	$18.29	$18.51	1,383,691
Jan 3, 2011 – Jan 7, 2011	$18.83	$19.06	$18.53	$18.76	2,962,593
Jan 10, 2011 – Jan 14, 2011	$18.71	$19.31	$18.48	$19.30	2,819,908
Jan 17, 2011 – Jan 21, 2011	$19.21	$19.72	$19.15	$19.23	3,086,247
Jan 24, 2011 – Jan 28, 2011	$19.27	$19.53	$19.00	$19.21	3,050,787
Jan 31, 2011 – Feb 4, 2011	$19.22	$19.55	$19.19	$19.33	2,674,015
Feb 7, 2011 – Feb 11, 2011	$19.36	$19.62	$17.65	$19.07	8,676,049
Feb 14, 2011 – Feb 18, 2011	$19.14	$19.79	$19.10	$19.62	4,431,428
Feb 21, 2011 – Feb 25, 2011	$19.46	$19.67	$19.04	$19.62	3,115,838
Feb 28, 2011 – Mar 4, 2011	$19.70	$19.83	$19.11	$19.35	4,869,125
Mar 7, 2011 – Mar 11, 2011	$19.40	$19.54	$18.13	$18.32	3,674,110
Mar 14, 2011 – Mar 18, 2011	$18.23	$18.38	$17.70	$17.83	4,026,403
Mar 21, 2011 – Mar 25, 2011	$17.93	$18.31	$17.76	$18.11	3,097,909
Mar 28, 2011 – Apr 1, 2011	$18.17	$19.44	$17.94	$19.37	4,752,912
Apr 4, 2011 – Apr 8, 2011	$19.41	$19.61	$19.17	$19.26	3,501,105
Apr 11, 2011 – Apr 15, 2011	$19.17	$19.40	$19.09	$19.35	2,138,666
Apr 18, 2011 – Apr 21, 2011	$19.14	$19.41	$19.04	$19.27	2,212,343
Apr 25, 2011 – Apr 28, 2011	$19.36	$19.93	$19.26	$19.79	1,539,764
May 2, 2011 – May 6, 2011	$19.63	$19.67	$19.30	$19.47	2,058,827
May 9, 2011 – May 13, 2011	$19.42	$19.84	$18.73	$19.19	5,354,939
May 16, 2011 – May 20, 2011	$19.10	$19.38	$18.74	$19.14	5,096,499
May 23, 2011 – May 27, 2011	$18.94	$19.31	$18.83	$19.26	3,437,549
May 30, 2011 – Jun 3, 2011	$19.41	$19.62	$19.20	$19.29	4,146,169
Jun 6, 2011 – Jun 10, 2011	$19.24	$19.39	$18.42	$18.44	4,802,487
Jun 13, 2011 – Jun 17, 2011	$18.42	$19.38	$18.33	$19.23	6,323,441
Jun 20, 2011 – Jun 24, 2011	$19.13	$20.00	$19.13	$19.85	5,935,811
Jun 27, 2011 – Jul 1, 2011	$19.81	$20.64	$19.78	$20.57	3,912,975
Jul 4, 2011 – Jul 8, 2011	$20.60	$20.97	$20.46	$20.67	1,960,761
Jul 11, 2011 – Jul 15, 2011	$20.48	$20.62	$19.89	$19.99	2,241,486
Jul 18, 2011 – Jul 22, 2011	$19.87	$20.26	$19.74	$20.12	2,949,963
Jul 25, 2011 – Jul 29, 2011	$19.97	$20.08	$19.33	$19.46	2,956,938
Aug 1, 2011 – Aug 5, 2011	$19.62	$19.69	$17.87	$18.11	4,714,278
Aug 8, 2011 – Aug 12, 2011	$17.69	$18.48	$16.50	$18.22	9,363,717
Aug 15, 2011 – Aug 19, 2011	$18.29	$18.34	$16.52	$16.54	5,832,635
Aug 22, 2011 – Aug 26, 2011	$16.85	$17.39	$16.49	$17.15	5,405,296
Aug 29, 2011 – Sep 2, 2011	$17.45	$18.03	$17.15	$17.29	5,235,899
Sep 5, 2011 – Sep 9, 2011	$16.84	$17.76	$16.73	$16.86	3,520,363
Sep 12, 2011 – Sep 16, 2011	$16.67	$17.91	$16.48	$17.67	5,424,840
Sep 19, 2011 – Sep 23, 2011	$17.39	$18.02	$16.69	$17.02	5,784,794
Sep 26, 2011 – Sep 30, 2011	$17.10	$18.04	$16.81	$17.00	3,793,679
Oct 3, 2011 – Oct 7, 2011	$16.93	$17.44	$16.05	$17.14	4,192,720
Oct 10, 2011 – Oct 14, 2011	$17.41	$18.41	$17.38	$18.22	3,925,537
Oct 17, 2011 – Oct 21, 2011	$18.07	$18.20	$17.54	$17.87	3,793,705
Oct 24, 2011 – Oct 28, 2011	$17.92	$19.43	$17.92	$19.22	3,750,510
Oct 31, 2011 – Nov 4, 2011	$19.03	$19.53	$17.76	$18.96	4,821,527
Nov 7, 2011 – Nov 11, 2011	$18.98	$19.27	$18.11	$18.65	3,499,630
Nov 14, 2011 – Nov 18, 2011	$18.54	$18.99	$18.23	$18.56	4,386,574
Nov 21, 2011 – Nov 25, 2011	$18.28	$18.42	$17.77	$17.81	2,324,596
Nov 28, 2011 – Dec 2, 2011	$18.23	$19.23	$18.07	$18.92	3,563,750
Dec 5, 2011 – Dec 9, 2011	$19.14	$19.21	$18.52	$19.14	3,815,164
Dec 12, 2011 – Dec 16, 2011	$18.98	$19.16	$18.57	$18.75	4,157,933
Dec 19, 2011 – Dec 23, 2011	$18.80	$19.16	$18.23	$19.06	2,485,519
Dec 26, 2011 – Dec 30, 2011	$18.95	$19.09	$18.70	$19.03	970,809
Jan 2, 2012 – Jan 6, 2012	$19.21	$19.25	$18.80	$19.05	2,629,765
Jan 9, 2012 – Jan 13, 2012	$19.09	$19.71	$19.00	$19.36	1,910,233
Jan 16, 2012 – Jan 20, 2012	$19.47	$20.26	$19.46	$20.25	1,870,481
Jan 23, 2012 – Jan 27, 2012	$20.21	$20.42	$19.94	$20.27	2,120,044
Jan 30, 2012 – Feb 3, 2012	$20.07	$20.85	$19.98	$20.67	2,982,912
Feb 6, 2012 – Feb 10, 2012	$20.54	$20.79	$18.99	$20.33	2,240,591
Feb 13, 2012 – Feb 17, 2012	$20.46	$20.68	$20.24	$20.54	1,533,598
Feb 20, 2012 – Feb 24, 2012	$20.54	$20.99	$20.35	$20.96	1,772,274
Feb 27, 2012 – Mar 2, 2012	$20.84	$21.06	$20.23	$20.31	2,208,664
Mar 5, 2012 – Mar 9, 2012	$20.25	$20.63	$19.95	$20.56	2,717,751
Mar 12, 2012 – Mar 16, 2012	$20.32	$20.80	$20.09	$20.61	1,868,450
Mar 19, 2012 – Mar 23, 2012	$20.55	$20.78	$20.17	$20.62	1,322,937
Mar 26, 2012 – Mar 30, 2012	$20.72	$20.84	$20.13	$20.18	2,211,962
Apr 2, 2012 – Apr 5, 2012	$20.12	$20.65	$19.85	$19.88	2,391,075
Apr 9, 2012 – Apr 13, 2012	$19.51	$19.79	$19.42	$19.50	2,002,078
Apr 16, 2012 – Apr 20, 2012	$19.54	$19.58	$19.16	$19.33	3,491,888
Apr 23, 2012 – Apr 27, 2012	$19.12	$19.77	$18.96	$19.68	2,124,382
Apr 30, 2012 – May 4, 2012	$19.63	$19.89	$18.77	$18.85	2,014,135
May 7, 2012 – May 11, 2012	$18.16	$18.68	$17.69	$17.82	2,881,564
May 14, 2012 – May 18, 2012	$17.65	$18.10	$17.08	$17.09	4,386,516
May 21, 2012 – May 25, 2012	$17.15	$17.50	$17.01	$17.34	2,383,807
May 28, 2012 – Jun 1, 2012	$17.48	$17.59	$16.67	$17.11	5,026,869
Jun 4, 2012 – Jun 8, 2012	$17.30	$17.77	$17.23	$17.73	2,721,333
Jun 11, 2012 – Jun 15, 2012	$17.81	$17.82	$17.18	$17.43	2,579,781
Jun 18, 2012 – Jun 22, 2012	$17.34	$17.80	$17.24	$17.66	2,922,572
Jun 25, 2012 – Jun 29, 2012	$17.45	$18.03	$17.05	$17.95	4,245,111
Jul 2, 2012 – Jul 6, 2012	$17.98	$18.17	$17.70	$17.72	1,907,391
Jul 9, 2012 – Jul 13, 2012	$17.66	$18.06	$17.53	$18.03	2,706,590
Jul 16, 2012 – Jul 20, 2012	$18.05	$18.52	$17.95	$18.08	2,109,942
Jul 23, 2012 – Jul 27, 2012	$17.85	$18.12	$17.38	$18.04	2,070,994
Jul 30, 2012 – Aug 3, 2012	$18.03	$18.25	$17.13	$17.65	2,916,199
Aug 6, 2012 – Aug 10, 2012	$17.66	$18.68	$17.54	$18.65	2,720,279
Aug 13, 2012 – Aug 17, 2012	$18.35	$19.69	$17.98	$19.57	3,938,363
Aug 20, 2012 – Aug 24, 2012	$19.58	$20.16	$19.57	$19.92	3,468,085
Aug 27, 2012 – Aug 31, 2012	$19.85	$20.25	$19.76	$19.99	2,980,577
Sep 3, 2012 – Sep 7, 2012	$20.00	$20.35	$19.84	$20.22	3,346,140
Sep 10, 2012 – Sep 14, 2012	$20.25	$20.46	$19.95	$20.44	2,602,243
Sep 17, 2012 – Sep 21, 2012	$20.37	$20.43	$19.99	$20.02	2,376,849
Sep 24, 2012 – Sep 28, 2012	$19.85	$20.03	$19.44	$19.69	2,186,773
Oct 1, 2012 – Oct 5, 2012	$19.73	$20.12	$19.22	$19.76	2,405,213
Oct 8, 2012 – Oct 12, 2012	$19.70	$19.79	$19.02	$19.05	1,885,482
Oct 15, 2012 – Oct 19, 2012	$19.06	$19.79	$18.94	$19.35	1,925,489
Oct 22, 2012 – Oct 26, 2012	$19.30	$19.41	$18.82	$19.28	1,760,675
Oct 29, 2012 – Nov 2, 2012	$19.26	$19.97	$18.96	$19.41	1,594,115
Nov 5, 2012 – Nov 9, 2012	$19.43	$19.96	$18.11	$19.16	4,335,615
Nov 12, 2012 – Nov 16, 2012	$19.12	$19.43	$18.79	$18.99	3,057,999
Nov 19, 2012 – Nov 23, 2012	$19.18	$19.82	$19.02	$19.76	1,916,764
Nov 26, 2012 – Nov 30, 2012	$19.67	$20.02	$19.52	$19.93	2,511,438
Dec 3, 2012 – Dec 7, 2012	$19.96	$20.04	$19.59	$19.95	1,917,852
Dec 10, 2012 – Dec 14, 2012	$19.86	$20.20	$19.44	$19.46	2,151,575
Dec 17, 2012 – Dec 21, 2012	$19.53	$19.87	$19.08	$19.70	3,240,731
Dec 24, 2012 – Dec 28, 2012	$19.65	$19.85	$19.02	$19.15	1,332,308
Dec 31, 2012 – Jan 4, 2013	$19.07	$19.98	$18.99	$19.82	3,153,958
Jan 7, 2013 – Jan 11, 2013	$19.73	$20.23	$19.60	$19.68	2,840,456
Jan 14, 2013 – Jan 18, 2013	$19.60	$19.70	$19.33	$19.57	2,362,535
Jan 21, 2013 – Jan 25, 2013	$19.59	$19.89	$19.44	$19.81	2,163,662
Jan 28, 2013 – Feb 1, 2013	$19.79	$20.04	$19.53	$19.90	3,178,946
Feb 4, 2013 – Feb 8, 2013	$19.77	$20.00	$18.43	$18.55	4,516,917
Feb 11, 2013 – Feb 15, 2013	$18.60	$19.15	$18.56	$19.03	4,904,174
Feb 18, 2013 – Feb 22, 2013	$19.03	$19.39	$19.03	$19.24	3,603,381
Feb 25, 2013 – Mar 1, 2013	$19.29	$19.48	$18.89	$19.34	3,701,264
Mar 4, 2013 – Mar 8, 2013	$19.29	$20.01	$19.13	$20.01	2,964,155
Mar 11, 2013 – Mar 15, 2013	$19.91	$20.30	$19.82	$20.29	4,189,910
Mar 18, 2013 – Mar 22, 2013	$20.17	$20.71	$20.03	$20.70	2,540,765
Mar 25, 2013 – Mar 28, 2013	$20.75	$21.01	$20.59	$20.97	2,597,070
Apr 1, 2013 – Apr 5, 2013	$20.63	$20.75	$19.65	$19.77	2,818,391
Apr 8, 2013 – Apr 12, 2013	$19.72	$21.07	$19.67	$20.78	3,247,491
Apr 15, 2013 – Apr 19, 2013	$20.63	$20.75	$19.99	$20.69	3,548,482
Apr 22, 2013 – Apr 26, 2013	$20.69	$20.83	$20.41	$20.67	2,750,146
Apr 29, 2013 – May 3, 2013	$20.76	$21.58	$20.66	$21.37	3,599,231
May 6, 2013 – May 10, 2013	$21.49	$22.31	$21.19	$21.90	3,368,445
May 13, 2013 – May 17, 2013	$21.87	$22.91	$21.87	$22.89	3,782,428
May 20, 2013 – May 24, 2013	$22.89	$23.15	$22.41	$23.14	5,135,009
May 27, 2013 – May 31, 2013	$23.43	$23.66	$22.50	$22.91	5,780,965
Jun 3, 2013 – Jun 7, 2013	$22.90	$22.95	$22.13	$22.66	5,779,759
Jun 10, 2013 – Jun 14, 2013	$22.66	$22.69	$22.15	$22.44	2,759,050
Jun 17, 2013 – Jun 21, 2013	$22.53	$22.89	$21.85	$22.09	3,490,431
Jun 24, 2013 – Jun 28, 2013	$21.95	$22.54	$21.65	$22.44	3,985,431
Jul 1, 2013 – Jul 5, 2013	$22.55	$23.19	$22.50	$23.05	1,992,982
Jul 8, 2013 – Jul 12, 2013	$23.07	$23.95	$23.06	$23.76	2,425,455
Jul 15, 2013 – Jul 19, 2013	$23.83	$24.08	$23.64	$23.95	1,638,060
Jul 22, 2013 – Jul 26, 2013	$23.94	$24.35	$23.89	$24.16	1,923,929
Jul 29, 2013 – Aug 2, 2013	$24.10	$25.22	$23.98	$24.67	3,216,399
Aug 5, 2013 – Aug 9, 2013	$24.57	$26.55	$24.10	$26.37	4,187,346
Aug 12, 2013 – Aug 16, 2013	$26.25	$26.97	$25.48	$25.80	3,064,373
Aug 19, 2013 – Aug 23, 2013	$25.84	$26.36	$25.71	$26.12	2,893,016
Aug 26, 2013 – Aug 30, 2013	$25.93	$26.03	$25.04	$25.12	2,308,681
Sep 2, 2013 – Sep 6, 2013	$25.34	$25.57	$24.66	$25.38	3,107,384
Sep 9, 2013 – Sep 13, 2013	$25.45	$26.09	$25.16	$25.88	2,350,512
Sep 16, 2013 – Sep 20, 2013	$26.00	$26.63	$25.75	$26.30	2,389,171
Sep 23, 2013 – Sep 27, 2013	$26.19	$26.74	$26.05	$26.65	2,309,249
Sep 30, 2013 – Oct 4, 2013	$26.42	$27.31	$26.39	$26.98	3,429,713
Oct 7, 2013 – Oct 11, 2013	$26.76	$27.28	$26.24	$27.26	2,783,235
Oct 14, 2013 – Oct 18, 2013	$27.11	$28.08	$27.08	$28.03	2,287,972
Oct 21, 2013 – Oct 25, 2013	$28.10	$29.46	$27.91	$29.44	2,388,797
Oct 28, 2013 – Nov 1, 2013	$29.46	$30.08	$29.33	$29.74	2,329,896
Nov 4, 2013 – Nov 8, 2013	$29.81	$34.06	$28.80	$30.47	7,028,483
Nov 11, 2013 – Nov 15, 2013	$30.49	$30.91	$30.07	$30.75	3,127,189
Nov 18, 2013 – Nov 22, 2013	$30.75	$32.29	$30.64	$32.07	3,989,268
Nov 25, 2013 – Nov 29, 2013	$32.22	$32.69	$31.93	$32.20	2,485,090
Dec 2, 2013 – Dec 6, 2013	$32.35	$32.91	$31.90	$32.57	4,815,128
Dec 9, 2013 – Dec 13, 2013	$32.71	$32.89	$31.87	$32.56	4,308,425
Dec 16, 2013 – Dec 20, 2013	$32.72	$33.59	$32.24	$33.56	3,801,500
Dec 23, 2013 – Dec 27, 2013	$33.68	$33.77	$33.39	$33.55	1,078,499
Dec 30, 2013 – Jan 3, 2014	$33.59	$33.60	$32.98	$33.33	2,618,543
Jan 6, 2014 – Jan 10, 2014	$33.47	$33.60	$31.34	$32.44	10,934,822
Jan 13, 2014 – Jan 17, 2014	$32.48	$32.70	$32.09	$32.44	3,396,485
Jan 20, 2014 – Jan 24, 2014	$32.63	$32.76	$30.96	$30.99	3,124,373
Jan 27, 2014 – Jan 31, 2014	$31.02	$31.22	$30.29	$30.63	3,621,992
Feb 3, 2014 – Feb 7, 2014	$30.65	$31.41	$29.49	$31.39	4,560,615
Feb 10, 2014 – Feb 14, 2014	$31.29	$31.52	$30.99	$31.47	2,925,495
Feb 17, 2014 – Feb 21, 2014	$31.55	$31.90	$31.09	$31.25	2,612,134
Feb 24, 2014 – Feb 28, 2014	$31.21	$31.98	$31.03	$31.87	2,952,232
Mar 3, 2014 – Mar 7, 2014	$31.57	$32.91	$31.52	$32.72	3,776,291
Mar 10, 2014 – Mar 14, 2014	$32.64	$32.81	$31.28	$31.42	2,602,151
Mar 17, 2014 – Mar 21, 2014	$31.52	$31.97	$30.56	$30.67	3,762,996
Mar 24, 2014 – Mar 28, 2014	$30.79	$31.08	$30.34	$30.66	2,995,301
Mar 31, 2014 – Apr 4, 2014	$30.83	$32.10	$30.74	$30.86	2,914,749
Apr 7, 2014 – Apr 11, 2014	$30.73	$31.65	$30.04	$30.06	3,242,796
Apr 14, 2014 – Apr 17, 2014	$30.28	$31.32	$29.84	$31.08	1,677,351
Apr 21, 2014 – Apr 25, 2014	$31.14	$31.75	$31.14	$31.37	1,845,588
Apr 28, 2014 – May 2, 2014	$31.44	$32.69	$31.25	$32.40	2,433,717
May 5, 2014 – May 9, 2014	$32.50	$32.75	$32.09	$32.50	2,021,165
May 12, 2014 – May 16, 2014	$32.67	$33.73	$32.15	$32.75	3,521,047
May 19, 2014 – May 23, 2014	$32.70	$34.24	$32.63	$34.16	2,563,954
May 26, 2014 – May 30, 2014	$34.19	$34.97	$34.09	$34.62	2,737,879
Jun 2, 2014 – Jun 6, 2014	$34.72	$35.71	$34.43	$35.10	3,719,675
Jun 9, 2014 – Jun 13, 2014	$35.08	$35.19	$34.27	$34.40	2,287,281
Jun 16, 2014 – Jun 20, 2014	$34.37	$34.89	$34.07	$34.49	2,274,845
Jun 23, 2014 – Jun 27, 2014	$34.58	$34.86	$34.00	$34.41	2,275,291
Jun 30, 2014 – Jul 3, 2014	$34.42	$35.70	$34.05	$35.08	2,633,446
Jul 7, 2014 – Jul 11, 2014	$34.95	$35.07	$33.89	$34.55	2,018,501
Jul 14, 2014 – Jul 18, 2014	$34.74	$34.93	$33.93	$34.46	2,250,160
Jul 21, 2014 – Jul 25, 2014	$34.35	$35.01	$34.17	$34.95	2,827,142
Jul 28, 2014 – Aug 1, 2014	$34.96	$35.41	$33.76	$34.20	2,856,907
Aug 4, 2014 – Aug 8, 2014	$34.27	$34.92	$33.29	$34.08	3,481,902
Aug 11, 2014 – Aug 15, 2014	$34.16	$34.64	$33.73	$34.45	3,802,062
Aug 18, 2014 – Aug 22, 2014	$34.64	$35.85	$34.40	$35.55	4,130,158
Aug 25, 2014 – Aug 29, 2014	$35.71	$35.92	$35.22	$35.91	1,919,772
Sep 1, 2014 – Sep 5, 2014	$35.89	$36.60	$35.85	$36.44	2,483,198
Sep 8, 2014 – Sep 12, 2014	$36.48	$36.64	$35.63	$35.88	2,119,764
Sep 15, 2014 – Sep 19, 2014	$35.99	$36.16	$35.51	$35.78	2,867,919
Sep 22, 2014 – Sep 26, 2014	$35.79	$35.91	$34.75	$35.16	2,350,072
Sep 29, 2014 – Oct 3, 2014	$34.83	$35.44	$34.30	$34.90	2,597,674
Oct 6, 2014 – Oct 10, 2014	$35.07	$35.07	$33.58	$33.59	2,216,515
Oct 13, 2014 – Oct 17, 2014	$33.61	$33.76	$32.31	$33.50	4,190,119
Oct 20, 2014 – Oct 24, 2014	$33.44	$36.00	$33.44	$35.97	2,190,865
Oct 27, 2014 – Oct 31, 2014	$35.81	$37.25	$35.76	$37.08	2,323,810
Nov 3, 2014 – Nov 7, 2014	$37.13	$37.77	$36.86	$37.51	3,199,664
Nov 10, 2014 – Nov 14, 2014	$37.59	$38.55	$37.54	$38.04	2,565,171
Nov 17, 2014 – Nov 21, 2014	$38.04	$38.70	$37.95	$38.32	2,021,435
Nov 24, 2014 – Nov 28, 2014	$38.43	$38.80	$38.03	$38.23	1,439,176
Dec 1, 2014 – Dec 5, 2014	$38.14	$38.59	$37.93	$38.46	2,150,783
Dec 8, 2014 – Dec 12, 2014	$38.57	$38.78	$36.94	$37.20	2,572,591
Dec 15, 2014 – Dec 19, 2014	$37.42	$38.63	$36.36	$38.41	3,515,558
Dec 22, 2014 – Dec 24, 2014	$38.41	$39.28	$38.41	$39.09	1,161,327
Dec 29, 2014 – Jan 2, 2015	$39.08	$39.49	$38.12	$38.49	1,829,607
Jan 5, 2015 – Jan 9, 2015	$38.21	$39.65	$37.68	$39.43	4,059,048
Jan 12, 2015 – Jan 16, 2015	$39.37	$40.28	$38.68	$39.47	2,649,703
Jan 19, 2015 – Jan 23, 2015	$39.54	$40.30	$38.85	$40.21	1,979,474
Jan 26, 2015 – Jan 30, 2015	$40.15	$41.35	$40.04	$40.51	3,627,721
Feb 2, 2015 – Feb 6, 2015	$40.64	$43.38	$39.85	$43.38	4,429,614
Feb 9, 2015 – Feb 13, 2015	$43.11	$44.73	$42.81	$44.39	5,258,954
Feb 16, 2015 – Feb 20, 2015	$44.40	$45.46	$44.27	$45.42	3,358,121
Feb 23, 2015 – Feb 27, 2015	$45.37	$45.56	$44.75	$44.93	3,493,547
Mar 2, 2015 – Mar 6, 2015	$44.89	$46.12	$44.46	$44.70	2,757,008
Mar 9, 2015 – Mar 13, 2015	$44.53	$44.92	$42.98	$43.77	2,847,062
Mar 16, 2015 – Mar 20, 2015	$44.03	$45.84	$43.93	$45.53	3,146,797
Mar 23, 2015 – Mar 27, 2015	$45.65	$45.65	$43.92	$45.17	2,001,522
Mar 30, 2015 – Apr 2, 2015	$45.42	$47.09	$45.38	$46.79	2,599,305
Apr 6, 2015 – Apr 10, 2015	$46.64	$46.82	$45.54	$45.71	2,113,700
Apr 13, 2015 – Apr 17, 2015	$45.63	$46.08	$44.23	$44.39	2,028,885
Apr 20, 2015 – Apr 24, 2015	$44.66	$46.21	$44.51	$46.07	2,011,404
Apr 27, 2015 – May 1, 2015	$46.07	$46.17	$45.18	$45.87	2,901,350
May 4, 2015 – May 8, 2015	$45.70	$45.90	$42.66	$43.07	3,309,438
May 11, 2015 – May 15, 2015	$43.03	$44.55	$42.78	$44.52	4,683,566
May 18, 2015 – May 22, 2015	$44.43	$46.20	$44.39	$45.65	3,231,951
May 25, 2015 – May 29, 2015	$45.37	$46.37	$45.04	$45.73	3,062,594
Jun 1, 2015 – Jun 5, 2015	$45.85	$46.20	$44.85	$45.20	3,086,159
Jun 8, 2015 – Jun 12, 2015	$45.00	$45.20	$44.01	$44.02	2,508,023
Jun 15, 2015 – Jun 19, 2015	$43.44	$44.27	$43.19	$44.02	2,374,432
Jun 22, 2015 – Jun 26, 2015	$44.33	$44.66	$42.65	$42.78	2,999,322
Jun 29, 2015 – Jul 2, 2015	$42.16	$43.80	$41.92	$43.72	3,453,268
Jul 6, 2015 – Jul 10, 2015	$43.61	$45.45	$43.41	$45.22	4,063,885
Jul 13, 2015 – Jul 17, 2015	$45.63	$45.84	$44.92	$44.94	2,183,954
Jul 20, 2015 – Jul 24, 2015	$45.07	$45.49	$44.62	$44.83	3,179,797
Jul 27, 2015 – Jul 31, 2015	$44.48	$46.16	$44.14	$45.81	2,187,906
Aug 3, 2015 – Aug 7, 2015	$45.88	$47.33	$41.37	$47.31	3,600,759
Aug 10, 2015 – Aug 14, 2015	$47.59	$50.23	$46.39	$47.52	2,749,767
Aug 17, 2015 – Aug 21, 2015	$47.38	$48.05	$44.63	$44.63	2,417,273
Aug 24, 2015 – Aug 28, 2015	$42.30	$45.22	$42.05	$45.18	4,669,057
Aug 31, 2015 – Sep 4, 2015	$43.64	$44.48	$42.55	$42.88	4,676,509
Sep 7, 2015 – Sep 11, 2015	$43.63	$44.90	$43.33	$44.52	3,844,725
Sep 14, 2015 – Sep 18, 2015	$44.49	$46.69	$44.11	$45.74	4,152,332
Sep 21, 2015 – Sep 25, 2015	$45.98	$47.49	$45.87	$46.81	2,695,077
Sep 28, 2015 – Oct 2, 2015	$46.72	$47.97	$45.75	$47.97	4,542,253
Oct 5, 2015 – Oct 9, 2015	$48.13	$48.83	$47.00	$48.39	3,569,352
Oct 12, 2015 – Oct 16, 2015	$48.50	$49.08	$47.61	$48.93	2,146,791
Oct 19, 2015 – Oct 23, 2015	$48.85	$50.55	$48.77	$50.36	1,851,521
Oct 26, 2015 – Oct 30, 2015	$50.14	$50.73	$49.69	$50.29	2,638,593
Nov 2, 2015 – Nov 6, 2015	$50.28	$50.43	$47.69	$48.26	4,546,763
Nov 9, 2015 – Nov 13, 2015	$48.17	$48.36	$45.89	$46.20	4,434,245
Nov 16, 2015 – Nov 20, 2015	$46.08	$47.32	$45.89	$47.14	5,440,246
Nov 23, 2015 – Nov 27, 2015	$47.05	$47.23	$45.67	$46.51	2,034,766
Nov 30, 2015 – Dec 4, 2015	$46.52	$46.84	$45.28	$46.38	4,109,564
Dec 7, 2015 – Dec 11, 2015	$46.35	$46.52	$44.06	$44.46	4,913,130
Dec 14, 2015 – Dec 18, 2015	$44.59	$46.32	$44.54	$45.20	4,684,379
Dec 21, 2015 – Dec 24, 2015	$45.43	$46.24	$45.07	$46.09	1,894,418
Dec 28, 2015 – Dec 31, 2015	$46.61	$46.75	$45.35	$45.35	1,814,185
Jan 4, 2016 – Jan 8, 2016	$44.66	$44.80	$42.50	$42.61	3,540,325
Jan 11, 2016 – Jan 15, 2016	$42.66	$43.41	$41.44	$42.55	3,716,955
Jan 18, 2016 – Jan 22, 2016	$42.90	$43.77	$40.99	$43.77	2,805,024
Jan 25, 2016 – Jan 29, 2016	$43.71	$45.58	$43.26	$45.21	4,470,941
Feb 1, 2016 – Feb 5, 2016	$44.88	$45.82	$43.07	$43.46	3,728,216
Feb 8, 2016 – Feb 12, 2016	$42.93	$45.92	$42.46	$45.88	4,119,050
Feb 15, 2016 – Feb 19, 2016	$46.39	$47.23	$46.24	$47.06	3,946,354
Feb 22, 2016 – Feb 26, 2016	$47.42	$48.16	$46.62	$47.75	3,855,734
Feb 29, 2016 – Mar 4, 2016	$47.65	$48.63	$47.36	$48.53	3,004,085
Mar 7, 2016 – Mar 11, 2016	$48.29	$48.50	$46.87	$47.44	2,299,471
Mar 14, 2016 – Mar 18, 2016	$47.20	$49.04	$47.18	$48.94	2,582,367
Mar 21, 2016 – Mar 24, 2016	$48.87	$48.96	$47.61	$48.09	1,296,668
Mar 28, 2016 – Apr 1, 2016	$48.61	$50.35	$48.39	$50.15	2,062,472
Apr 4, 2016 – Apr 8, 2016	$50.13	$50.38	$49.18	$49.72	2,870,511
Apr 11, 2016 – Apr 15, 2016	$49.82	$50.75	$49.24	$50.30	3,626,157
Apr 18, 2016 – Apr 22, 2016	$50.15	$51.54	$50.13	$50.71	3,070,747
Apr 25, 2016 – Apr 29, 2016	$50.76	$51.36	$49.85	$50.51	2,611,691
May 2, 2016 – May 6, 2016	$51.24	$51.47	$48.89	$50.85	5,070,552
May 9, 2016 – May 13, 2016	$50.93	$52.38	$50.89	$52.12	3,866,275
May 16, 2016 – May 20, 2016	$52.18	$54.03	$51.99	$53.84	5,730,464
May 23, 2016 – May 27, 2016	$53.88	$55.75	$53.46	$54.52	7,215,899
May 30, 2016 – Jun 3, 2016	$54.71	$54.86	$53.50	$54.31	12,350,855
Jun 6, 2016 – Jun 10, 2016	$54.28	$54.54	$53.28	$53.63	3,885,044
Jun 13, 2016 – Jun 17, 2016	$52.89	$54.49	$52.80	$53.54	4,791,946
Jun 20, 2016 – Jun 24, 2016	$54.22	$54.96	$52.83	$52.95	3,405,383
Jun 27, 2016 – Jul 1, 2016	$52.47	$55.43	$51.83	$55.18	3,673,307
Jul 4, 2016 – Jul 8, 2016	$54.93	$56.33	$54.82	$56.23	2,201,100
Jul 11, 2016 – Jul 15, 2016	$56.30	$57.14	$56.13	$56.30	3,016,918
Jul 18, 2016 – Jul 22, 2016	$56.39	$57.60	$56.18	$57.44	1,845,697
Jul 25, 2016 – Jul 29, 2016	$57.41	$57.77	$56.84	$57.13	2,737,937
Aug 1, 2016 – Aug 5, 2016	$57.17	$58.40	$57.08	$58.04	2,896,858
Aug 8, 2016 – Aug 12, 2016	$58.04	$59.21	$56.74	$57.80	4,545,792
Aug 15, 2016 – Aug 19, 2016	$57.80	$57.88	$56.04	$56.55	4,438,200
Aug 22, 2016 – Aug 26, 2016	$56.55	$58.57	$56.52	$58.24	2,919,798
Aug 29, 2016 – Sep 2, 2016	$58.38	$59.86	$58.01	$59.86	2,050,587
Sep 5, 2016 – Sep 9, 2016	$59.95	$60.56	$58.59	$58.60	2,349,697
Sep 12, 2016 – Sep 16, 2016	$58.50	$59.14	$57.13	$57.98	2,994,649
Sep 19, 2016 – Sep 23, 2016	$58.17	$59.13	$57.59	$58.05	2,381,709
Sep 26, 2016 – Sep 30, 2016	$57.65	$59.16	$56.78	$57.22	4,556,146
Oct 3, 2016 – Oct 7, 2016	$57.11	$57.60	$56.23	$56.46	2,814,359
Oct 10, 2016 – Oct 14, 2016	$56.87	$57.18	$54.64	$55.49	2,793,814
Oct 17, 2016 – Oct 21, 2016	$55.41	$55.90	$53.91	$54.32	2,178,119
Oct 24, 2016 – Oct 28, 2016	$54.87	$55.07	$53.78	$54.08	2,112,165
Oct 31, 2016 – Nov 4, 2016	$54.29	$54.75	$53.85	$54.05	2,167,168
Nov 7, 2016 – Nov 11, 2016	$54.70	$55.88	$50.53	$51.18	4,577,076
Nov 14, 2016 – Nov 18, 2016	$51.24	$55.52	$50.86	$55.00	4,862,607
Nov 21, 2016 – Nov 25, 2016	$55.14	$56.09	$55.00	$55.59	1,870,711
Nov 28, 2016 – Dec 2, 2016	$55.49	$56.55	$53.42	$53.61	3,159,612
Dec 5, 2016 – Dec 9, 2016	$53.94	$55.63	$53.64	$55.51	2,636,545
Dec 12, 2016 – Dec 16, 2016	$55.03	$55.65	$54.50	$55.27	2,520,589
Dec 19, 2016 – Dec 23, 2016	$55.46	$56.19	$54.92	$55.78	1,599,137
Dec 26, 2016 – Dec 30, 2016	$56.16	$56.62	$55.64	$55.96	1,538,258
Jan 2, 2017 – Jan 6, 2017	$56.15	$56.35	$55.45	$55.96	2,345,296
Jan 9, 2017 – Jan 13, 2017	$55.97	$56.34	$55.05	$55.89	1,557,675
Jan 16, 2017 – Jan 20, 2017	$55.88	$56.09	$55.29	$55.59	1,162,662
Jan 23, 2017 – Jan 27, 2017	$55.49	$57.30	$55.16	$56.76	1,721,267
Jan 30, 2017 – Feb 3, 2017	$56.63	$58.00	$55.30	$57.87	2,910,492
Feb 6, 2017 – Feb 10, 2017	$57.76	$57.95	$56.49	$56.82	2,732,943
Feb 13, 2017 – Feb 17, 2017	$56.92	$57.97	$56.91	$57.89	2,626,618
Feb 20, 2017 – Feb 24, 2017	$57.97	$59.39	$57.72	$59.39	2,976,449
Feb 27, 2017 – Mar 3, 2017	$59.42	$59.77	$58.50	$58.77	3,004,694
Mar 6, 2017 – Mar 10, 2017	$58.41	$58.68	$57.60	$58.10	2,157,640
Mar 13, 2017 – Mar 17, 2017	$58.06	$58.90	$57.83	$58.76	2,022,004
Mar 20, 2017 – Mar 24, 2017	$58.76	$58.76	$57.26	$57.47	1,802,970
Mar 27, 2017 – Mar 31, 2017	$57.16	$57.76	$56.68	$57.64	1,556,210
Apr 3, 2017 – Apr 7, 2017	$57.54	$57.73	$56.40	$56.54	2,364,339
Apr 10, 2017 – Apr 13, 2017	$56.53	$57.65	$56.40	$56.85	1,631,618
Apr 17, 2017 – Apr 21, 2017	$57.47	$58.27	$57.23	$58.07	1,478,579
Apr 24, 2017 – Apr 28, 2017	$58.53	$59.79	$58.36	$59.32	1,940,532
May 1, 2017 – May 5, 2017	$59.19	$59.59	$58.13	$58.45	1,730,197
May 8, 2017 – May 12, 2017	$58.27	$60.70	$57.81	$60.28	3,123,082
May 15, 2017 – May 19, 2017	$60.45	$62.40	$60.37	$62.22	3,193,800
May 22, 2017 – May 26, 2017	$62.45	$64.49	$62.27	$63.75	2,457,001
May 29, 2017 – Jun 2, 2017	$63.57	$66.16	$63.40	$65.86	2,799,037
Jun 5, 2017 – Jun 9, 2017	$65.90	$65.90	$62.38	$62.97	3,028,831
Jun 12, 2017 – Jun 16, 2017	$63.13	$64.57	$62.68	$64.20	2,651,195
Jun 19, 2017 – Jun 23, 2017	$64.64	$65.61	$64.10	$65.12	1,951,819
Jun 26, 2017 – Jun 30, 2017	$65.27	$65.43	$63.41	$64.37	1,630,215
Jul 3, 2017 – Jul 7, 2017	$64.52	$65.01	$63.30	$64.09	1,255,996
Jul 10, 2017 – Jul 14, 2017	$63.99	$64.48	$62.97	$64.07	1,723,806
Jul 17, 2017 – Jul 21, 2017	$64.13	$64.52	$63.28	$64.12	1,610,897
Jul 24, 2017 – Jul 28, 2017	$64.14	$65.49	$63.91	$64.29	2,090,659
Jul 31, 2017 – Aug 4, 2017	$64.48	$65.20	$64.07	$64.46	1,613,817
Aug 7, 2017 – Aug 11, 2017	$64.54	$64.84	$60.98	$63.27	3,253,792
Aug 14, 2017 – Aug 18, 2017	$63.97	$66.15	$63.35	$65.00	2,403,224
Aug 21, 2017 – Aug 25, 2017	$64.92	$65.91	$64.80	$65.49	2,415,448
Aug 28, 2017 – Sep 1, 2017	$65.30	$66.66	$64.99	$66.46	1,704,013
Sep 4, 2017 – Sep 8, 2017	$66.24	$67.72	$66.09	$67.37	1,999,726
Sep 11, 2017 – Sep 15, 2017	$67.74	$68.56	$67.21	$67.75	2,592,946
Sep 18, 2017 – Sep 22, 2017	$67.88	$69.26	$67.13	$69.26	1,805,466
Sep 25, 2017 – Sep 29, 2017	$69.24	$70.19	$68.73	$69.17	2,142,056
Oct 2, 2017 – Oct 6, 2017	$69.12	$70.26	$69.07	$69.90	2,489,838
Oct 9, 2017 – Oct 13, 2017	$69.94	$70.86	$69.91	$70.68	1,768,535
Oct 16, 2017 – Oct 20, 2017	$70.81	$72.39	$70.64	$72.20	1,498,131
Oct 23, 2017 – Oct 27, 2017	$72.20	$73.58	$71.72	$73.56	1,427,731
Oct 30, 2017 – Nov 3, 2017	$73.56	$74.54	$72.91	$74.32	1,707,216
Nov 6, 2017 – Nov 10, 2017	$74.32	$78.53	$74.32	$75.70	3,594,681
Nov 13, 2017 – Nov 17, 2017	$75.60	$76.90	$74.29	$76.38	3,430,536
Nov 20, 2017 – Nov 24, 2017	$76.78	$77.92	$75.65	$76.46	2,193,116
Nov 27, 2017 – Dec 1, 2017	$76.53	$77.54	$75.98	$77.14	3,672,610
Dec 4, 2017 – Dec 8, 2017	$77.72	$77.95	$75.40	$76.62	2,513,051
Dec 11, 2017 – Dec 15, 2017	$76.43	$77.47	$76.08	$77.37	2,611,622
Dec 18, 2017 – Dec 22, 2017	$77.76	$79.44	$77.37	$78.16	2,582,116
Dec 25, 2017 – Dec 29, 2017	$78.07	$78.55	$77.74	$77.84	725,464
Jan 1, 2018 – Jan 5, 2018	$77.96	$79.62	$77.67	$79.54	1,594,425
Jan 8, 2018 – Jan 12, 2018	$79.53	$81.04	$78.96	$80.81	2,110,673
Jan 15, 2018 – Jan 19, 2018	$80.81	$80.81	$65.74	$67.46	75
Jan 22, 2018 – Jan 26, 2018	$82.44	$83.24	$82.44	$82.82	44
Jan 29, 2018 – Feb 2, 2018	$83.73	$83.73	$82.65	$82.65	38
Feb 5, 2018 – Feb 9, 2018	$81.44	$81.44	$77.87	$77.98	0
Feb 12, 2018 – Feb 16, 2018	$79.22	$85.08	$79.22	$85.08	0
Feb 19, 2018 – Feb 23, 2018	$84.89	$85.81	$84.72	$85.81	0
Feb 26, 2018 – Mar 2, 2018	$87.12	$87.12	$85.50	$85.50	3
Mar 5, 2018 – Mar 9, 2018	$87.95	$91.76	$87.95	$91.76	0
Mar 12, 2018 – Mar 16, 2018	$93.11	$93.45	$92.37	$92.37	0
Mar 19, 2018 – Mar 23, 2018	$92.51	$93.90	$91.69	$91.69	0
Mar 26, 2018 – Mar 29, 2018	$90.27	$93.13	$90.27	$92.38	0
Apr 2, 2018 – Apr 6, 2018	$92.70	$94.00	$92.70	$94.00	0
Apr 9, 2018 – Apr 13, 2018	$91.88	$93.26	$91.88	$92.44	0
Apr 16, 2018 – Apr 20, 2018	$92.29	$96.68	$92.29	$95.68	0
Apr 23, 2018 – Apr 27, 2018	$94.72	$94.72	$92.34	$93.24	7
Apr 30, 2018 – May 4, 2018	$92.62	$93.13	$92.45	$92.96	0
May 7, 2018 – May 11, 2018	$93.51	$101.12	$93.51	$101.12	0
May 14, 2018 – May 18, 2018	$101.34	$101.34	$98.14	$98.14	0
May 21, 2018 – May 25, 2018	$98.96	$101.86	$98.04	$99.95	1,924,817
May 28, 2018 – Jun 1, 2018	$99.38	$100.78	$98.22	$100.39	2,672,301
Jun 4, 2018 – Jun 8, 2018	$100.27	$103.47	$100.27	$102.96	1,884,770
Jun 11, 2018 – Jun 15, 2018	$101.88	$102.53	$98.14	$98.94	32,137,890
Jun 18, 2018 – Jun 22, 2018	$98.67	$102.04	$98.26	$100.75	7,242,802
Jun 25, 2018 – Jun 29, 2018	$100.63	$100.68	$97.92	$99.56	4,521,990
Jul 2, 2018 – Jul 6, 2018	$99.05	$101.49	$99.03	$100.85	2,377,945
Jul 9, 2018 – Jul 13, 2018	$101.17	$103.61	$100.89	$102.04	3,358,354
Jul 16, 2018 – Jul 20, 2018	$102.11	$102.80	$101.27	$102.76	2,927,224
Jul 23, 2018 – Jul 27, 2018	$102.70	$104.36	$100.87	$101.48	1,460,146
Jul 30, 2018 – Aug 3, 2018	$101.29	$101.29	$96.57	$98.79	1,861,930
Aug 6, 2018 – Aug 10, 2018	$99.46	$113.49	$99.27	$111.90	6,923,995
Aug 13, 2018 – Aug 17, 2018	$111.95	$115.30	$111.17	$115.24	4,632,861
Aug 20, 2018 – Aug 24, 2018	$115.74	$116.49	$113.86	$116.19	2,941,780
Aug 27, 2018 – Aug 31, 2018	$115.92	$117.33	$114.72	$116.89	2,678,806
Sep 3, 2018 – Sep 7, 2018	$116.99	$119.25	$115.46	$117.81	2,280,702
Sep 10, 2018 – Sep 14, 2018	$117.93	$119.18	$117.17	$118.38	2,482,880
Sep 17, 2018 – Sep 21, 2018	$119.21	$119.72	$113.86	$115.15	4,198,510
Sep 24, 2018 – Sep 28, 2018	$115.15	$117.12	$113.56	$114.54	2,801,301
Oct 1, 2018 – Oct 5, 2018	$115.81	$115.81	$110.00	$110.00	1,210,871
Oct 8, 2018 – Oct 12, 2018	$109.91	$110.74	$100.19	$110.74	1,160,020
Oct 15, 2018 – Oct 19, 2018	$101.84	$104.64	$100.44	$101.53	3,224,649
Oct 22, 2018 – Oct 26, 2018	$102.02	$103.56	$97.43	$99.12	3,998,958
Oct 29, 2018 – Nov 2, 2018	$100.36	$103.61	$96.67	$100.96	4,355,541
Nov 5, 2018 – Nov 9, 2018	$101.31	$104.07	$88.98	$93.06	8,414,794
Nov 12, 2018 – Nov 16, 2018	$93.18	$93.40	$90.23	$91.53	2,224,312
Nov 19, 2018 – Nov 23, 2018	$90.90	$90.90	$83.62	$85.75	2,645,128
Nov 26, 2018 – Nov 30, 2018	$85.96	$90.10	$84.88	$89.60	6,805,508
Dec 3, 2018 – Dec 7, 2018	$91.90	$91.90	$84.93	$85.62	4,373,532
Dec 10, 2018 – Dec 14, 2018	$85.64	$87.97	$84.04	$84.29	3,266,348
Dec 17, 2018 – Dec 21, 2018	$84.08	$86.62	$81.69	$81.93	7,954,063
Dec 24, 2018 – Dec 28, 2018	$81.93	$84.22	$80.90	$82.98	1,435,007
Dec 31, 2018 – Jan 4, 2019	$83.41	$84.77	$82.58	$84.49	587,857
Jan 7, 2019 – Jan 11, 2019	$84.36	$86.60	$83.84	$86.16	2,980,774
Jan 14, 2019 – Jan 18, 2019	$85.26	$88.78	$85.17	$88.37	3,115,579
Jan 21, 2019 – Jan 25, 2019	$86.98	$89.11	$86.41	$88.83	1,545,301
Jan 28, 2019 – Feb 1, 2019	$87.93	$88.38	$86.17	$87.98	2,665,520
Feb 4, 2019 – Feb 8, 2019	$89.97	$91.02	$81.79	$85.07	6,130,811
Feb 11, 2019 – Feb 15, 2019	$85.29	$88.14	$85.13	$87.53	5,589,747
Feb 18, 2019 – Feb 22, 2019	$87.14	$88.14	$86.62	$87.96	615,468
Feb 25, 2019 – Mar 1, 2019	$87.96	$89.37	$86.42	$88.52	2,424,596
Mar 4, 2019 – Mar 8, 2019	$88.80	$88.80	$84.93	$86.30	2,692,850
Mar 11, 2019 – Mar 15, 2019	$86.48	$91.56	$85.47	$90.74	6,085,315
Mar 18, 2019 – Mar 22, 2019	$90.20	$91.21	$87.78	$87.96	2,477,932
Mar 25, 2019 – Mar 29, 2019	$87.63	$91.00	$87.03	$90.86	3,620,196
Apr 1, 2019 – Apr 5, 2019	$91.57	$95.78	$91.57	$95.67	2,824,268
Apr 8, 2019 – Apr 12, 2019	$95.56	$96.70	$94.87	$96.66	3,143,221
Apr 15, 2019 – Apr 18, 2019	$97.66	$100.83	$97.43	$98.73	5,182,196
Apr 22, 2019 – Apr 26, 2019	$99.75	$103.03	$99.73	$102.36	3,130,648
Apr 29, 2019 – May 3, 2019	$103.34	$103.81	$101.93	$103.20	1,879,333
May 6, 2019 – May 10, 2019	$103.21	$104.96	$100.37	$104.46	4,191,679
May 13, 2019 – May 17, 2019	$103.43	$108.19	$102.59	$106.59	2,496,104
May 20, 2019 – May 24, 2019	$105.88	$109.30	$105.66	$108.57	3,824,820
May 27, 2019 – May 31, 2019	$108.90	$110.21	$107.38	$109.42	3,706,928
Jun 3, 2019 – Jun 7, 2019	$109.48	$112.94	$107.30	$112.45	3,960,972
Jun 10, 2019 – Jun 14, 2019	$115.59	$116.95	$114.46	$114.48	1,119,297
Jun 17, 2019 – Jun 21, 2019	$114.92	$115.95	$113.50	$114.83	1,814,080
Jun 24, 2019 – Jun 28, 2019	$113.22	$113.97	$111.62	$113.44	1,863,344
Jul 1, 2019 – Jul 5, 2019	$112.30	$116.56	$112.30	$116.50	1,627,653
Jul 8, 2019 – Jul 12, 2019	$116.15	$117.13	$114.55	$116.43	2,513,864
Jul 15, 2019 – Jul 19, 2019	$116.43	$118.63	$116.08	$118.63	730,081
Jul 22, 2019 – Jul 26, 2019	$117.75	$119.95	$116.49	$118.22	2,301,517
Jul 29, 2019 – Aug 2, 2019	$117.90	$117.90	$111.21	$113.00	1,161,273
Aug 5, 2019 – Aug 9, 2019	$108.26	$113.00	$106.20	$111.03	586,022
Aug 12, 2019 – Aug 16, 2019	$110.61	$111.88	$108.86	$111.88	2,135,222
Aug 19, 2019 – Aug 23, 2019	$113.47	$115.59	$111.68	$112.11	3,915,406
Aug 26, 2019 – Aug 30, 2019	$113.90	$115.60	$111.68	$113.85	1,677,075
Sep 2, 2019 – Sep 6, 2019	$114.64	$116.20	$112.45	$114.60	1,565,935
Sep 9, 2019 – Sep 13, 2019	$115.27	$115.27	$108.95	$109.56	2,213,831
Sep 16, 2019 – Sep 20, 2019	$109.02	$113.38	$108.82	$111.94	2,674,952
Sep 23, 2019 – Sep 27, 2019	$111.94	$113.33	$109.78	$111.89	1,291,971
Sep 30, 2019 – Oct 4, 2019	$109.50	$111.94	$107.33	$108.66	2,480,335
Oct 7, 2019 – Oct 11, 2019	$108.04	$110.94	$105.12	$109.85	3,788,731
Oct 14, 2019 – Oct 18, 2019	$109.91	$111.75	$107.90	$108.65	1,372,653
Oct 21, 2019 – Oct 25, 2019	$109.00	$110.87	$107.35	$109.15	2,419,216
Oct 28, 2019 – Nov 1, 2019	$109.78	$112.00	$108.22	$111.15	1,920,366
Nov 4, 2019 – Nov 8, 2019	$111.50	$111.54	$101.73	$105.64	3,978,920
Nov 11, 2019 – Nov 15, 2019	$105.18	$105.88	$104.08	$105.84	2,348,396
Nov 18, 2019 – Nov 22, 2019	$105.84	$109.09	$105.79	$107.07	1,643,921
Nov 25, 2019 – Nov 29, 2019	$107.31	$109.79	$107.09	$109.29	1,479,107
Dec 2, 2019 – Dec 6, 2019	$109.24	$109.24	$106.73	$107.40	1,325,099
Dec 9, 2019 – Dec 13, 2019	$108.71	$108.78	$105.01	$106.06	1,893,072
Dec 16, 2019 – Dec 20, 2019	$107.75	$110.66	$107.26	$109.70	3,461,810
Dec 23, 2019 – Dec 27, 2019	$109.88	$110.31	$108.38	$109.35	632,481
Dec 30, 2019 – Jan 3, 2020	$109.17	$110.84	$108.18	$109.94	1,126,644
Jan 6, 2020 – Jan 10, 2020	$109.30	$114.05	$108.98	$113.23	2,869,331
Jan 13, 2020 – Jan 17, 2020	$113.47	$116.39	$113.03	$116.26	2,197,259
Jan 20, 2020 – Jan 24, 2020	$116.26	$119.19	$115.58	$116.29	2,245,358
Jan 27, 2020 – Jan 31, 2020	$114.25	$116.04	$102.40	$105.74	2,998,827
Feb 3, 2020 – Feb 7, 2020	$105.74	$107.95	$104.31	$104.59	3,011,512
Feb 10, 2020 – Feb 14, 2020	$104.66	$109.88	$104.31	$108.52	3,999,629
Feb 17, 2020 – Feb 21, 2020	$108.52	$109.70	$105.71	$106.15	1,138,418
Feb 24, 2020 – Feb 28, 2020	$103.27	$104.61	$91.33	$92.62	7,440,898
Mar 2, 2020 – Mar 6, 2020	$93.63	$95.15	$87.79	$87.79	7,190,293
Mar 9, 2020 – Mar 13, 2020	$83.16	$92.58	$80.72	$92.53	9,358,142
Mar 16, 2020 – Mar 20, 2020	$82.40	$95.61	$81.57	$83.75	6,553,389
Mar 23, 2020 – Mar 27, 2020	$80.20	$87.28	$73.09	$81.72	6,272,842
Mar 30, 2020 – Apr 3, 2020	$82.38	$86.90	$80.39	$81.78	3,944,400
Apr 6, 2020 – Apr 9, 2020	$86.23	$94.93	$85.27	$94.52	3,355,865
Apr 13, 2020 – Apr 17, 2020	$93.71	$98.29	$91.91	$98.11	3,630,371
Apr 20, 2020 – Apr 24, 2020	$97.01	$99.59	$94.05	$99.45	3,438,711
Apr 27, 2020 – May 1, 2020	$100.23	$104.40	$99.84	$100.90	2,998,430
May 4, 2020 – May 7, 2020	$100.26	$104.87	$99.73	$104.87	1,721,674
May 11, 2020 – May 15, 2020	$103.66	$106.86	$98.82	$103.12	4,174,201
May 18, 2020 – May 22, 2020	$106.44	$109.54	$105.02	$105.12	1,531,453
May 25, 2020 – May 29, 2020	$106.55	$108.45	$103.54	$108.07	3,119,450
Jun 1, 2020 – Jun 5, 2020	$108.09	$114.10	$107.19	$113.04	1,980,677
Jun 8, 2020 – Jun 12, 2020	$112.24	$113.82	$105.06	$109.03	5,055,115
Jun 15, 2020 – Jun 19, 2020	$107.18	$113.49	$107.03	$112.89	1,830,401
Jun 22, 2020 – Jun 26, 2020	$110.51	$113.79	$108.51	$111.72	3,206,937
Jun 29, 2020 – Jul 2, 2020	$112.09	$116.39	$110.05	$114.93	2,491,268
Jul 6, 2020 – Jul 10, 2020	$116.53	$116.82	$111.90	$113.00	2,583,507
Jul 13, 2020 – Jul 17, 2020	$113.78	$116.06	$111.03	$115.72	2,224,128
Jul 20, 2020 – Jul 24, 2020	$115.38	$119.52	$115.03	$117.68	2,205,764
Jul 27, 2020 – Jul 31, 2020	$117.95	$120.48	$117.09	$120.42	2,286,809
Aug 3, 2020 – Aug 7, 2020	$121.26	$123.56	$120.27	$121.24	2,759,323
Aug 10, 2020 – Aug 14, 2020	$121.68	$129.52	$121.28	$124.49	3,626,104
Aug 17, 2020 – Aug 21, 2020	$125.25	$125.78	$122.32	$122.69	2,398,066
Aug 24, 2020 – Aug 28, 2020	$123.79	$125.86	$122.73	$124.12	1,880,370
Aug 31, 2020 – Sep 4, 2020	$123.22	$128.85	$119.69	$121.38	1,720,986
Sep 7, 2020 – Sep 11, 2020	$119.82	$123.86	$118.33	$120.50	1,811,538
Sep 14, 2020 – Sep 18, 2020	$121.70	$123.90	$118.08	$118.39	2,903,780
Sep 21, 2020 – Sep 25, 2020	$118.39	$119.04	$114.12	$117.39	1,682,383
Sep 28, 2020 – Oct 2, 2020	$119.24	$121.89	$118.14	$120.10	1,462,397
Oct 5, 2020 – Oct 9, 2020	$120.83	$127.31	$120.14	$126.79	2,035,708
Oct 12, 2020 – Oct 16, 2020	$127.97	$130.66	$126.32	$129.04	1,553,364
Oct 19, 2020 – Oct 23, 2020	$129.28	$131.47	$127.32	$131.19	1,726,879
Oct 26, 2020 – Oct 30, 2020	$129.67	$130.47	$121.24	$123.87	2,804,598
Nov 2, 2020 – Nov 6, 2020	$124.53	$133.22	$124.53	$131.96	2,405,376
Nov 9, 2020 – Nov 13, 2020	$136.11	$138.04	$130.27	$132.05	1,646,635
Nov 16, 2020 – Nov 20, 2020	$132.60	$133.82	$129.13	$130.46	1,996,903
Nov 23, 2020 – Nov 27, 2020	$130.68	$133.70	$130.14	$132.69	1,129,983
Nov 30, 2020 – Dec 4, 2020	$133.04	$134.43	$130.30	$134.33	2,742,502
Dec 7, 2020 – Dec 11, 2020	$133.88	$134.74	$130.62	$132.90	3,397,501
Dec 14, 2020 – Dec 18, 2020	$133.14	$139.38	$131.58	$139.07	4,021,909
Dec 21, 2020 – Dec 24, 2020	$139.07	$139.07	$133.37	$135.57	749,798
Dec 28, 2020 – Dec 31, 2020	$138.46	$138.83	$136.25	$138.45	1,118,906
Jan 4, 2021 – Jan 8, 2021	$138.67	$141.81	$135.03	$140.34	1,365,919
Jan 11, 2021 – Jan 15, 2021	$139.96	$141.04	$138.41	$138.41	2,107,843
Jan 18, 2021 – Jan 22, 2021	$137.79	$138.82	$134.46	$134.60	2,155,155
Jan 25, 2021 – Jan 29, 2021	$134.58	$137.75	$127.68	$127.71	2,656,525
Feb 1, 2021 – Feb 5, 2021	$128.86	$133.97	$128.39	$130.32	2,911,136
Feb 8, 2021 – Feb 12, 2021	$130.73	$132.42	$127.45	$131.36	1,237,126
Feb 15, 2021 – Feb 19, 2021	$132.69	$136.38	$130.82	$136.38	1,042,864
Feb 22, 2021 – Feb 26, 2021	$134.17	$134.76	$128.92	$129.64	450,164
Mar 1, 2021 – Mar 5, 2021	$129.64	$132.86	$124.57	$126.97	929,600
Mar 8, 2021 – Mar 12, 2021	$129.24	$131.46	$128.06	$130.17	1,297,492
Mar 15, 2021 – Mar 19, 2021	$130.23	$134.34	$129.47	$132.63	1,522,603
Mar 22, 2021 – Mar 26, 2021	$132.63	$136.40	$132.63	$136.40	463,469
Mar 29, 2021 – Apr 1, 2021	$140.55	$142.35	$138.23	$140.56	1,378,439
Apr 5, 2021 – Apr 9, 2021	$142.97	$142.97	$139.32	$141.54	1,210,212
Apr 12, 2021 – Apr 16, 2021	$142.20	$142.70	$140.40	$141.18	970,433
Apr 19, 2021 – Apr 23, 2021	$142.52	$148.28	$140.74	$145.83	949,557
Apr 26, 2021 – Apr 30, 2021	$147.84	$147.84	$144.13	$144.13	584,895
May 3, 2021 – May 7, 2021	$143.66	$150.20	$143.66	$149.44	839,511
May 10, 2021 – May 14, 2021	$148.86	$149.52	$144.25	$147.27	448,045
May 17, 2021 – May 21, 2021	$147.69	$148.03	$142.50	$144.51	2,835,811
May 24, 2021 – May 28, 2021	$146.06	$146.06	$142.77	$144.70	2,515,041
May 31, 2021 – Jun 4, 2021	$144.17	$145.84	$142.15	$145.84	463,899
Jun 7, 2021 – Jun 11, 2021	$144.30	$146.93	$143.60	$146.93	1,060,974
Jun 14, 2021 – Jun 18, 2021	$148.02	$148.02	$144.11	$144.76	471,491
Jun 21, 2021 – Jun 25, 2021	$144.17	$147.41	$144.17	$146.34	10,413
Jun 28, 2021 – Jul 2, 2021	$145.94	$149.26	$145.94	$149.17	3,113
Jul 5, 2021 – Jul 9, 2021	$150.15	$153.85	$148.66	$153.61	768,530
Jul 12, 2021 – Jul 16, 2021	$153.85	$155.95	$152.96	$154.68	1,953,910
Jul 19, 2021 – Jul 23, 2021	$153.37	$156.97	$150.48	$156.97	1,267,661
Jul 26, 2021 – Jul 30, 2021	$156.48	$157.36	$154.84	$156.86	1,383,143
Aug 2, 2021 – Aug 6, 2021	$158.89	$159.54	$157.52	$157.87	1,126,358
Aug 9, 2021 – Aug 13, 2021	$158.17	$160.10	$155.20	$158.77	839,768
Aug 16, 2021 – Aug 20, 2021	$158.36	$161.24	$157.23	$158.93	1,707,032
Aug 23, 2021 – Aug 27, 2021	$158.11	$158.11	$154.29	$155.11	552,581
Aug 30, 2021 – Sep 3, 2021	$156.69	$157.33	$155.07	$155.48	650,803
Sep 6, 2021 – Sep 10, 2021	$155.60	$157.39	$153.49	$155.63	780,150
Sep 13, 2021 – Sep 17, 2021	$154.76	$155.91	$152.28	$152.30	7,469
Sep 20, 2021 – Sep 24, 2021	$150.66	$154.74	$147.60	$154.47	1,505,687
Sep 27, 2021 – Oct 1, 2021	$154.05	$155.62	$150.05	$151.74	1,718,658
Oct 4, 2021 – Oct 8, 2021	$149.67	$154.93	$147.23	$154.41	2,155,596
Oct 11, 2021 – Oct 15, 2021	$154.15	$164.57	$153.19	$164.46	1,044,384
Oct 18, 2021 – Oct 22, 2021	$164.06	$168.66	$162.18	$168.66	1,239,479
Oct 25, 2021 – Oct 29, 2021	$167.84	$169.07	$163.54	$163.54	459,572
Nov 1, 2021 – Nov 5, 2021	$163.52	$163.90	$154.97	$158.58	5,694
Nov 8, 2021 – Nov 12, 2021	$159.69	$164.49	$158.33	$162.09	1,704,770
Nov 15, 2021 – Nov 19, 2021	$163.22	$163.31	$157.72	$159.15	1,128,959
Nov 22, 2021 – Nov 26, 2021	$159.07	$160.91	$156.89	$156.99	1,310,813
Nov 29, 2021 – Dec 3, 2021	$158.19	$160.89	$152.99	$159.39	1,424,065
Dec 6, 2021 – Dec 10, 2021	$157.20	$162.41	$154.79	$162.41	458,135
Dec 13, 2021 – Dec 17, 2021	$162.65	$165.50	$160.67	$162.98	1,158,726
Dec 20, 2021 – Dec 23, 2021	$158.86	$165.74	$157.98	$165.74	574,277
Dec 27, 2021 – Dec 31, 2021	$169.14	$169.14	$168.39	$168.46	511
Jan 3, 2022 – Jan 7, 2022	$168.95	$168.95	$158.38	$158.38	1,022
Jan 10, 2022 – Jan 14, 2022	$155.66	$155.66	$147.46	$147.49	1,575
Jan 17, 2022 – Jan 21, 2022	$144.20	$149.99	$143.91	$147.40	1,031,995
Jan 24, 2022 – Jan 28, 2022	$141.01	$144.30	$135.97	$137.91	2,506,987
Jan 31, 2022 – Feb 4, 2022	$142.86	$144.73	$135.32	$135.32	7,028
Feb 7, 2022 – Feb 11, 2022	$137.63	$138.64	$133.67	$133.67	25,447
Feb 14, 2022 – Feb 18, 2022	$132.59	$136.02	$129.74	$129.74	1,033,055
Feb 21, 2022 – Feb 25, 2022	$130.04	$134.14	$129.16	$134.14	3,300
Feb 28, 2022 – Mar 4, 2022	$133.70	$137.46	$132.12	$132.12	582,257
Mar 7, 2022 – Mar 11, 2022	$135.40	$135.47	$132.64	$134.64	865
Mar 14, 2022 – Mar 18, 2022	$133.00	$140.31	$130.45	$140.21	1,317,372
Mar 21, 2022 – Mar 25, 2022	$140.50	$141.12	$138.38	$139.96	1,124,913
Mar 28, 2022 – Apr 1, 2022	$140.26	$144.86	$140.26	$143.28	295,650
Apr 4, 2022 – Apr 8, 2022	$143.56	$146.97	$143.47	$145.97	4,556
Apr 11, 2022 – Apr 14, 2022	$147.89	$147.89	$140.61	$143.12	284,476
Apr 18, 2022 – Apr 22, 2022	$139.99	$143.96	$138.99	$138.99	2,529
Apr 25, 2022 – Apr 29, 2022	$136.35	$138.04	$135.29	$136.65	3,971
May 2, 2022 – May 6, 2022	$135.40	$138.14	$128.29	$130.67	1,607,417
May 9, 2022 – May 13, 2022	$128.33	$129.26	$124.02	$128.37	1,031,219
May 16, 2022 – May 20, 2022	$127.49	$129.99	$125.37	$126.03	1,017,320
May 23, 2022 – May 27, 2022	$129.20	$132.30	$126.55	$132.30	941,926
May 30, 2022 – Jun 1, 2022	$134.34	$135.47	$132.42	$133.33	454,063
Jun 6, 2022 – Jun 10, 2022	$135.53	$136.12	$129.47	$129.47	739,869
Jun 13, 2022 – Jun 17, 2022	$126.24	$129.11	$123.26	$125.33	1,033,809
Jun 20, 2022 – Jun 24, 2022	$124.23	$134.90	$124.23	$134.76	893,996
Jun 27, 2022 – Jul 1, 2022	$134.67	$137.06	$129.93	$134.14	910,608
Jul 4, 2022 – Jul 8, 2022	$133.31	$138.23	$133.31	$136.82	1,044
Jul 11, 2022 – Jul 15, 2022	$137.65	$138.14	$132.64	$138.14	819,923
Jul 18, 2022 – Jul 22, 2022	$138.84	$145.29	$135.50	$144.44	1,326,960
Jul 25, 2022 – Jul 29, 2022	$144.98	$148.98	$140.82	$148.92	484,251
Aug 1, 2022 – Aug 5, 2022	$147.52	$155.38	$147.52	$155.36	1,167,797
Aug 8, 2022 – Aug 12, 2022	$156.30	$165.65	$154.63	$165.65	262,100
Aug 15, 2022 – Aug 19, 2022	$167.94	$167.94	$161.64	$162.93	390,758
Aug 22, 2022 – Aug 26, 2022	$161.14	$163.48	$160.44	$161.97	1,075,045
Aug 29, 2022 – Sep 2, 2022	$161.26	$162.06	$153.54	$154.09	534,261
Sep 5, 2022 – Sep 9, 2022	$155.22	$160.09	$155.22	$159.58	1,289,742
Sep 12, 2022 – Sep 16, 2022	$160.19	$160.53	$151.61	$151.83	350,532
Sep 19, 2022 – Sep 23, 2022	$150.64	$152.71	$143.54	$143.54	9,559
Sep 26, 2022 – Sep 30, 2022	$143.15	$144.07	$135.11	$135.92	1,384,038
Oct 3, 2022 – Oct 7, 2022	$134.15	$141.13	$132.45	$132.45	535,391
Oct 10, 2022 – Oct 14, 2022	$133.10	$135.16	$126.59	$129.30	705,393
Oct 17, 2022 – Oct 21, 2022	$131.15	$135.62	$130.67	$130.67	832,232
Oct 24, 2022 – Oct 28, 2022	$132.52	$137.86	$129.70	$137.86	614,399
Oct 31, 2022 – Nov 4, 2022	$137.86	$138.77	$122.94	$123.08	4,713
Nov 7, 2022 – Nov 11, 2022	$124.94	$132.17	$124.11	$131.13	631,920
Nov 14, 2022 – Nov 18, 2022	$129.77	$134.31	$129.77	$133.26	10,270
Nov 21, 2022 – Nov 25, 2022	$137.22	$137.80	$136.46	$137.80	1,305
Nov 28, 2022 – Dec 2, 2022	$136.90	$139.79	$132.02	$136.98	1,296,994
Dec 5, 2022 – Dec 9, 2022	$136.42	$136.79	$131.79	$132.10	1,193,207
Dec 12, 2022 – Dec 16, 2022	$134.23	$137.13	$124.48	$124.55	3,485
Dec 19, 2022 – Dec 23, 2022	$124.58	$126.53	$123.75	$125.83	6,445
Dec 26, 2022 – Dec 30, 2022	$126.69	$127.26	$123.71	$125.30	810,934
Jan 2, 2023 – Jan 6, 2023	$126.09	$128.82	$124.23	$128.08	1,248,501
Jan 9, 2023 – Jan 13, 2023	$128.40	$135.26	$128.40	$134.62	953,186
Jan 16, 2023 – Jan 20, 2023	$134.60	$137.37	$132.97	$134.56	26,202
Jan 23, 2023 – Jan 27, 2023	$136.75	$141.49	$136.75	$140.76	332,610
Jan 30, 2023 – Feb 3, 2023	$140.30	$146.16	$139.08	$143.86	808,701
Feb 6, 2023 – Feb 10, 2023	$141.16	$141.16	$135.77	$135.77	5,486
Feb 13, 2023 – Feb 17, 2023	$136.78	$138.00	$133.36	$133.63	7,140
Feb 20, 2023 – Feb 24, 2023	$133.12	$134.45	$131.67	$131.86	3,991
Feb 27, 2023 – Mar 3, 2023	$132.74	$133.76	$130.29	$133.76	397,141
Mar 6, 2023 – Mar 10, 2023	$134.95	$134.95	$130.71	$130.78	1,636
Mar 13, 2023 – Mar 17, 2023	$129.57	$130.45	$126.03	$128.37	16,555
Mar 20, 2023 – Mar 24, 2023	$127.23	$130.65	$127.02	$130.65	527,184
Mar 27, 2023 – Mar 31, 2023	$132.63	$136.93	$132.13	$136.93	2,397
Apr 3, 2023 – Apr 6, 2023	$136.79	$136.79	$130.86	$132.60	785,157
Apr 10, 2023 – Apr 14, 2023	$133.36	$137.04	$127.51	$137.03	562,324
Apr 17, 2023 – Apr 21, 2023	$136.57	$137.73	$133.63	$134.06	15,204
Apr 24, 2023 – Apr 28, 2023	$135.36	$136.24	$131.47	$136.24	1,378
May 1, 2023 – May 5, 2023	$139.69	$148.27	$139.69	$145.01	1,406
May 8, 2023 – May 12, 2023	$143.24	$145.79	$143.24	$145.27	8,876
May 15, 2023 – May 19, 2023	$145.40	$145.40	$143.16	$144.72	4,954
May 22, 2023 – May 26, 2023	$144.44	$144.44	$138.79	$140.66	1,538
May 29, 2023 – Jun 2, 2023	$139.03	$143.06	$135.83	$143.06	1,560
Jun 5, 2023 – Jun 9, 2023	$144.04	$145.06	$143.31	$143.31	782
Jun 12, 2023 – Jun 16, 2023	$144.63	$151.11	$144.30	$151.11	11,023
Jun 19, 2023 – Jun 23, 2023	$150.94	$151.70	$148.50	$148.79	3,707
Jun 26, 2023 – Jun 30, 2023	$150.09	$155.76	$150.09	$155.24	4,025
Jul 3, 2023 – Jul 7, 2023	$155.48	$155.64	$153.27	$153.66	3,626
Jul 10, 2023 – Jul 14, 2023	$154.98	$158.30	$154.98	$158.20	1,631
Jul 17, 2023 – Jul 21, 2023	$158.26	$160.31	$156.64	$160.07	7,378
Jul 24, 2023 – Jul 28, 2023	$160.38	$163.07	$159.81	$159.81	1,806
Jul 31, 2023 – Aug 4, 2023	$158.84	$158.84	$156.00	$157.70	1,878
Aug 7, 2023 – Aug 11, 2023	$156.61	$171.14	$156.61	$169.52	694
Aug 14, 2023 – Aug 18, 2023	$171.39	$173.11	$168.21	$169.54	7,277
Aug 21, 2023 – Aug 25, 2023	$168.98	$173.89	$167.55	$171.93	574,825
Aug 28, 2023 – Sep 1, 2023	$175.96	$177.20	$175.00	$177.11	689,990
Sep 4, 2023 – Sep 8, 2023	$177.23	$178.14	$174.88	$178.14	1,801
Sep 11, 2023 – Sep 15, 2023	$177.72	$178.64	$174.56	$175.40	1,032,601
Sep 18, 2023 – Sep 22, 2023	$175.41	$177.22	$173.68	$174.83	13,981
Sep 25, 2023 – Sep 29, 2023	$174.16	$174.61	$171.31	$171.60	2,303
Oct 2, 2023 – Oct 6, 2023	$169.24	$170.05	$166.62	$169.74	1,556
Oct 9, 2023 – Oct 13, 2023	$167.15	$173.05	$167.15	$167.69	2,931
Oct 16, 2023 – Oct 20, 2023	$168.10	$171.34	$164.73	$164.73	940
Oct 23, 2023 – Oct 27, 2023	$163.49	$165.59	$157.99	$157.99	663
Oct 30, 2023 – Nov 3, 2023	$158.60	$172.27	$156.33	$169.23	1,074
Nov 6, 2023 – Nov 10, 2023	$167.80	$169.77	$166.24	$166.84	1,158,153
Nov 13, 2023 – Nov 17, 2023	$169.35	$173.21	$166.99	$171.98	21,427
Nov 20, 2023 – Nov 24, 2023	$173.72	$178.08	$173.29	$176.28	4,295
Nov 27, 2023 – Dec 1, 2023	$176.76	$184.37	$175.65	$184.37	2,352
Dec 4, 2023 – Dec 8, 2023	$185.54	$186.00	$179.00	$182.21	613
Dec 11, 2023 – Dec 15, 2023	$181.26	$184.53	$181.26	$183.78	3,548
Dec 18, 2023 – Dec 22, 2023	$184.15	$190.03	$183.54	$189.96	35,608
Dec 25, 2023 – Dec 29, 2023	$192.57	$197.13	$192.57	$196.37	587
Jan 1, 2024 – Jan 5, 2024	$194.13	$195.02	$186.67	$186.77	10,679
Jan 8, 2024 – Jan 12, 2024	$187.51	$193.76	$187.51	$191.58	5,450
Jan 15, 2024 – Jan 19, 2024	$191.02	$194.95	$190.26	$193.60	57,033
Jan 22, 2024 – Jan 26, 2024	$194.93	$199.27	$194.93	$198.64	256,817
Jan 29, 2024 – Feb 2, 2024	$197.11	$199.89	$182.86	$190.83	1,268
Feb 5, 2024 – Feb 9, 2024	$191.05	$191.50	$186.96	$189.85	1,518
Feb 12, 2024 – Feb 16, 2024	$189.75	$190.15	$185.62	$188.33	570
Feb 19, 2024 – Feb 23, 2024	$187.45	$191.85	$185.17	$191.38	830
Feb 26, 2024 – Mar 1, 2024	$191.14	$194.24	$189.88	$193.46	2,033
Mar 4, 2024 – Mar 8, 2024	$194.58	$196.06	$191.26	$194.22	1,439
Mar 11, 2024 – Mar 15, 2024	$193.27	$195.03	$188.92	$190.31	3,105
Mar 18, 2024 – Mar 22, 2024	$192.03	$197.52	$190.21	$194.11	3,357
Mar 25, 2024 – Mar 28, 2024	$195.04	$196.09	$192.59	$195.95	1,032
Apr 1, 2024 – Apr 5, 2024	$192.98	$194.13	$188.24	$193.80	2,018
Apr 8, 2024 – Apr 12, 2024	$193.75	$197.28	$189.01	$189.47	26,997
Apr 15, 2024 – Apr 19, 2024	$190.63	$192.45	$183.95	$185.58	2,929
Apr 22, 2024 – Apr 26, 2024	$184.70	$187.27	$184.52	$186.94	10,299
Apr 29, 2024 – May 3, 2024	$187.20	$189.12	$183.75	$188.80	49,376
May 6, 2024 – May 10, 2024	$191.96	$193.96	$180.00	$187.02	2,075
May 13, 2024 – May 17, 2024	$187.53	$197.76	$186.94	$193.92	764
May 20, 2024 – May 24, 2024	$193.92	$195.84	$188.58	$191.31	2,989
May 27, 2024 – May 31, 2024	$191.02	$192.28	$185.02	$188.72	2,303
Jun 3, 2024 – Jun 7, 2024	$190.92	$192.19	$186.63	$189.77	3,096
Jun 10, 2024 – Jun 14, 2024	$188.86	$189.61	$185.34	$186.76	18,819
Jun 17, 2024 – Jun 21, 2024	$186.41	$192.82	$185.98	$191.16	3,241
Jun 24, 2024 – Jun 28, 2024	$192.94	$194.65	$189.89	$191.05	35,700
Jul 1, 2024 – Jul 5, 2024	$189.48	$192.83	$187.13	$192.83	1,691
Jul 8, 2024 – Jul 12, 2024	$195.23	$198.61	$191.17	$197.44	4,130
Jul 15, 2024 – Jul 19, 2024	$198.44	$202.93	$194.68	$194.68	32,768
Jul 22, 2024 – Jul 26, 2024	$194.35	$203.37	$194.01	$202.98	55,244
Jul 29, 2024 – Aug 2, 2024	$204.91	$207.84	$202.10	$206.80	16,467
Aug 5, 2024 – Aug 9, 2024	$201.15	$214.10	$199.70	$206.25	3,236
Aug 12, 2024 – Aug 16, 2024	$204.38	$206.11	$198.69	$200.95	68,942
Aug 19, 2024 – Aug 23, 2024	$200.97	$203.32	$200.03	$200.11	777
Aug 26, 2024 – Aug 30, 2024	$201.31	$204.69	$200.85	$202.53	14,555
Sep 2, 2024 – Sep 6, 2024	$203.32	$204.16	$198.59	$198.82	2,720
Sep 9, 2024 – Sep 13, 2024	$200.32	$204.28	$199.68	$204.02	2,530
Sep 16, 2024 – Sep 20, 2024	$204.75	$206.33	$199.64	$200.24	1,908
Sep 23, 2024 – Sep 27, 2024	$200.00	$206.21	$200.00	$204.24	1,595
Sep 30, 2024 – Oct 4, 2024	$204.57	$208.44	$204.02	$205.89	1,553
Oct 7, 2024 – Oct 11, 2024	$207.01	$213.76	$204.56	$212.26	2,128
Oct 14, 2024 – Oct 18, 2024	$212.90	$215.56	$209.34	$210.17	1,941
Oct 21, 2024 – Oct 25, 2024	$210.08	$211.48	$206.73	$207.06	1,887
Oct 28, 2024 – Nov 1, 2024	$208.06	$208.57	$201.95	$203.42	2,229
Nov 4, 2024 – Nov 8, 2024	$201.59	$217.51	$200.59	$216.82	3,356
Nov 11, 2024 – Nov 15, 2024	$218.10	$221.43	$216.75	$219.00	3,433
Nov 18, 2024 – Nov 22, 2024	$219.59	$221.64	$213.92	$219.34	6,343
Nov 25, 2024 – Nov 29, 2024	$222.28	$228.99	$220.43	$227.41	4,596
Dec 2, 2024 – Dec 6, 2024	$227.50	$229.63	$221.56	$228.12	3,449
Dec 9, 2024 – Dec 13, 2024	$225.97	$229.26	$222.77	$226.56	2,513
Dec 16, 2024 – Dec 20, 2024	$226.08	$226.40	$214.70	$218.32	1,937
Dec 23, 2024 – Dec 27, 2024	$217.47	$221.06	$214.20	$218.90	34
Dec 30, 2024 – Jan 3, 2025	$216.19	$220.16	$214.60	$220.15	1,742
Jan 6, 2025 – Jan 10, 2025	$220.35	$221.81	$213.55	$214.27	1,498
Jan 13, 2025 – Jan 17, 2025	$213.91	$225.49	$212.62	$225.49	1,625
Jan 20, 2025 – Jan 24, 2025	$225.07	$229.66	$224.12	$228.58	1,791
Jan 27, 2025 – Jan 31, 2025	$227.73	$233.28	$223.00	$230.93	3,570
Feb 3, 2025 – Feb 7, 2025	$229.35	$233.87	$226.50	$233.36	381
Feb 10, 2025 – Feb 14, 2025	$233.71	$236.39	$230.95	$235.17	1,800
Feb 17, 2025 – Feb 21, 2025	$231.62	$233.85	$225.45	$227.95	1,114
Feb 24, 2025 – Feb 28, 2025	$227.21	$231.99	$226.75	$230.61	808
Mar 3, 2025 – Mar 7, 2025	$234.90	$237.41	$228.46	$231.11	795
Mar 10, 2025 – Mar 14, 2025	$230.83	$231.96	$215.78	$220.59	499
Mar 17, 2025 – Mar 21, 2025	$225.10	$227.42	$219.74	$224.85	988
Mar 24, 2025 – Mar 28, 2025	$226.90	$233.37	$226.90	$230.65	3,312
Mar 31, 2025 – Apr 4, 2025	$230.86	$238.31	$221.52	$221.52	1,877
Apr 7, 2025 – Apr 11, 2025	$214.82	$224.45	$206.61	$220.12	2,965
Apr 14, 2025 – Apr 17, 2025	$226.17	$230.93	$224.94	$230.04	908
Apr 21, 2025 – Apr 25, 2025	$225.19	$234.37	$224.96	$230.98	642
Apr 28, 2025 – May 2, 2025	$231.99	$232.29	$217.50	$226.63	810
May 5, 2025 – May 9, 2025	$228.02	$232.38	$226.27	$228.86	612
May 12, 2025 – May 16, 2025	$231.62	$235.81	$229.00	$233.95	724
May 19, 2025 – May 23, 2025	$233.55	$235.62	$228.36	$228.72	717
May 26, 2025 – May 30, 2025	$232.74	$234.20	$231.74	$234.00	295
Jun 2, 2025 – Jun 6, 2025	$232.52	$238.99	$231.80	$238.99	2,315
Jun 9, 2025 – Jun 13, 2025	$236.80	$238.62	$231.61	$232.86	328
Jun 16, 2025 – Jun 20, 2025	$231.36	$234.35	$230.97	$230.97	646
Jun 23, 2025 – Jun 27, 2025	$230.69	$237.34	$227.97	$234.87	1,337
Jun 30, 2025 – Jul 3, 2025	$232.82	$238.48	$226.69	$234.92	1,051
Jul 7, 2025 – Jul 11, 2025	$235.61	$236.47	$230.17	$230.20	719
Jul 14, 2025 – Jul 18, 2025	$227.86	$232.01	$226.33	$231.54	391
Jul 21, 2025 – Jul 25, 2025	$234.40	$250.50	$233.36	$250.50	2,024
Jul 28, 2025 – Aug 1, 2025	$249.18	$249.18	$237.51	$239.24	951
Aug 4, 2025 – Aug 8, 2025	$237.02	$264.73	$237.02	$260.03	850
Aug 11, 2025 – Aug 15, 2025	$259.94	$260.06	$251.54	$251.54	140
Aug 18, 2025 – Aug 22, 2025	$253.81	$257.86	$252.52	$256.40	440
Aug 25, 2025 – Aug 29, 2025	$249.70	$253.23	$249.35	$252.06	394
Sep 1, 2025 – Sep 5, 2025	$247.05	$249.65	$242.82	$243.81	326
Sep 8, 2025 – Sep 12, 2025	$244.02	$249.86	$242.56	$249.86	2,496
Sep 15, 2025 – Sep 19, 2025	$247.67	$247.77	$236.26	$236.26	14,498
Sep 22, 2025 – Sep 26, 2025	$230.05	$236.48	$224.50	$230.37	1,161
Sep 29, 2025 – Oct 3, 2025	$232.29	$232.29	$226.61	$229.16	1,415
Oct 6, 2025 – Oct 10, 2025	$228.56	$232.06	$227.76	$229.75	515
Oct 13, 2025 – Oct 17, 2025	$226.39	$229.01	$221.14	$223.50	310
Oct 20, 2025 – Oct 24, 2025	$224.85	$229.63	$222.99	$229.63	874
Oct 27, 2025 – Oct 31, 2025	$226.25	$227.10	$213.21	$215.11	6,485
Nov 3, 2025 – Nov 7, 2025	$218.68	$221.76	$212.13	$215.61	1,974
Nov 10, 2025 – Nov 14, 2025	$215.73	$222.11	$215.60	$222.11	1,339
Nov 17, 2025 – Nov 21, 2025	$221.25	$223.75	$219.20	$223.75	5,745
Nov 24, 2025 – Nov 28, 2025	$222.76	$224.48	$221.92	$223.60	1,514
Dec 1, 2025 – Dec 5, 2025	$222.21	$227.33	$221.42	$227.33	16,296
Dec 8, 2025 – Dec 12, 2025	$226.10	$227.70	$218.77	$227.03	3,150
Dec 15, 2025 – Dec 19, 2025	$225.99	$226.95	$220.85	$220.85	1,767
Dec 22, 2025 – Dec 24, 2025	$222.07	$224.50	$221.52	$224.50	358
Dec 29, 2025 – Jan 2, 2026	$223.99	$224.51	$216.71	$217.43	179
Jan 5, 2026 – Jan 9, 2026	$217.08	$219.42	$215.72	$218.75	2,687
Jan 12, 2026 – Jan 16, 2026	$218.89	$220.58	$213.39	$213.73	1,072
Jan 19, 2026 – Jan 23, 2026	$213.45	$217.01	$201.56	$203.42	249
Jan 26, 2026 – Jan 30, 2026	$204.35	$204.35	$190.10	$192.14	5,815
Feb 2, 2026 – Feb 6, 2026	$194.10	$201.29	$182.59	$182.59	8,286
Feb 9, 2026 – Feb 13, 2026	$178.21	$178.97	$160.88	$168.48	3,545
Feb 16, 2026 – Feb 20, 2026	$175.92	$177.66	$168.52	$172.41	5,552
Feb 23, 2026 – Feb 27, 2026	$176.28	$182.21	$168.88	$181.96	8,498
Mar 2, 2026 – Mar 6, 2026	$178.70	$190.11	$178.41	$190.11	4,863
Mar 9, 2026 – Mar 13, 2026	$192.65	$192.65	$174.09	$174.44	1,169
Mar 16, 2026 – Mar 20, 2026	$177.19	$177.38	$171.19	$173.93	6,582
Mar 23, 2026 – Mar 27, 2026	$172.50	$172.97	$155.32	$156.77	8,681
Mar 30, 2026 – Apr 2, 2026	$157.90	$163.83	$154.15	$158.83	6,268
Apr 6, 2026 – Apr 10, 2026	$161.71	$163.40	$148.09	$149.72	2,272
Apr 13, 2026 – Apr 17, 2026	$150.80	$164.03	$148.59	$158.82	2,196
Apr 20, 2026 – Apr 24, 2026	$161.81	$165.86	$151.43	$152.33	1,327
Apr 27, 2026 – May 1, 2026	$152.04	$167.40	$147.46	$153.40	1,713
May 4, 2026 – May 8, 2026	$155.00	$155.23	$146.55	$147.65	3,101
May 11, 2026 – May 15, 2026	$146.12	$150.15	$138.15	$143.63	5,482
May 18, 2026 – May 22, 2026	$145.28	$151.46	$140.84	$148.52	2,714
May 25, 2026 – May 29, 2026	$150.56	$151.52	$143.14	$151.13	3,586
Jun 1, 2026 – Jun 5, 2026	$154.32	$158.61	$148.09	$150.93	6,419
Jun 8, 2026 – Jun 12, 2026	$147.28	$149.35	$141.04	$141.67	2,778
Jun 15, 2026 – Jun 18, 2026	$141.35	$145.26	$135.65	$137.16	3,591
Jun 22, 2026 – Jun 26, 2026	$134.17	$142.25	$133.43	$138.70	11,351
Jun 29, 2026 – Jul 2, 2026	$135.89	$143.29	$132.19	$143.29	1,659
Jul 6, 2026 – Jul 10, 2026	$145.25	$150.58	$140.13	$145.44	2,869
Jul 13, 2026 – Jul 17, 2026	$149.51	$154.89	$143.13	$149.70	559
Jul 20, 2026 – Jul 24, 2026	$149.07	$151.57	$142.92	$146.75	2,080
Jul 27, 2026 – Jul 31, 2026	$150.40	$162.05	$149.94	$153.08	4,141
Aug 3, 2026 – Aug 7, 2026	$151.43	$175.91	$151.43	$164.99	3,011
Aug 10, 2026 – Aug 14, 2026	$165.00	$175.41	$164.20	$169.46	1,604
Aug 17, 2026 – Aug 21, 2026	$169.98	$179.91	$167.26	$178.90	2,758
Aug 24, 2026 – Aug 28, 2026	$179.90	$185.53	$178.24	$183.09	3,580
Aug 31, 2026 – Sep 4, 2026	$180.39	$183.20	$171.91	$174.00	1,537

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Broadridge Financial Solutions, Inc. (0HPW.L) is available to Pro members and via the machine API.

AI valuation — available
Intrinsic / IC value — available
Upside vs price — available

Unlock with Pro Agent / API docs

Line items

About Broadridge Financial Solutions, Inc.

Broadridge Financial Solutions, Inc. provides investor communications and technology-driven solutions for the financial services industry. The company's Investor Communication Solutions segment processes and distributes proxy materials to investors in equity securities and mutual funds, as well as facilitates related vote processing services; and distributes regulatory reports, class action, and corporate action/reorganization event information, as well as tax reporting solutions. It also offers ProxyEdge, an electronic proxy delivery and voting solution; data-driven solutions and an end-to-end platform for content management, composition, and omni-channel distribution of regulatory, marketing, and transactional information, as well as mutual fund trade processing services; data and analytics solutions; solutions for public corporations and mutual funds; SEC filing and capital markets transaction services; registrar, stock transfer, and record-keeping services; and omni-channel customer communications solutions, as well as operates Broadridge Communications Cloud platform that creates, delivers, and manages communications and customer engagement activities. The company's Global Technology and Operations segment provides solutions that automate the front-to-back transaction lifecycle of equity, mutual fund, fixed income, foreign exchange and exchange-traded derivatives, order capture and execution, trade confirmation, margin, cash management, clearance and settlement, reference data management, reconciliations, securities financing and collateral management, asset servicing, compliance and regulatory reporting, portfolio accounting, and custody-related services. This segment also offers business process outsourcing services; technology solutions, such portfolio management, compliance, fee billing, and operational support solutions; and capital market and wealth management solutions. The company was founded in 1962 and is headquartered in Lake Success, New York.

CEO: Timothy C. Gokey
Employees: 14K
Beta: 0.90

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