US · TYL

Tyler Technologies, Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Technology · Software - Application
Headquarters: Plano, TX, US
Website: tylertech.com

Price · as of 2026-09-18

$337.50

Market cap 14.19B

Price history

Weekly OHLC price history for TYL, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2000 – Jan 7, 2000	$6.00	$6.25	$5.75	$5.94	646,700
Jan 10, 2000 – Jan 14, 2000	$6.00	$6.19	$5.50	$5.81	315,200
Jan 17, 2000 – Jan 21, 2000	$5.94	$6.00	$5.63	$5.69	188,400
Jan 24, 2000 – Jan 28, 2000	$5.81	$5.81	$4.50	$4.69	313,000
Jan 31, 2000 – Feb 4, 2000	$4.56	$5.00	$4.06	$4.94	211,600
Feb 7, 2000 – Feb 11, 2000	$4.81	$5.13	$4.19	$4.75	180,800
Feb 14, 2000 – Feb 18, 2000	$4.63	$4.94	$4.13	$4.19	182,200
Feb 21, 2000 – Feb 25, 2000	$4.13	$4.25	$3.88	$3.88	210,100
Feb 28, 2000 – Mar 3, 2000	$4.06	$5.50	$3.94	$5.19	561,500
Mar 6, 2000 – Mar 10, 2000	$5.50	$6.19	$5.25	$5.75	612,000
Mar 13, 2000 – Mar 17, 2000	$5.63	$6.00	$5.25	$5.69	333,300
Mar 20, 2000 – Mar 24, 2000	$5.75	$5.75	$5.13	$5.75	307,100
Mar 27, 2000 – Mar 31, 2000	$5.88	$6.19	$5.13	$5.88	564,700
Apr 3, 2000 – Apr 7, 2000	$5.94	$8.94	$5.25	$8.00	1,321,200
Apr 10, 2000 – Apr 14, 2000	$8.38	$8.75	$5.25	$5.50	666,600
Apr 17, 2000 – Apr 20, 2000	$5.44	$6.19	$5.25	$5.56	285,500
Apr 24, 2000 – Apr 28, 2000	$5.44	$5.63	$5.00	$5.38	207,900
May 1, 2000 – May 5, 2000	$5.31	$5.75	$4.94	$5.06	196,800
May 8, 2000 – May 12, 2000	$5.00	$5.00	$4.38	$4.50	179,000
May 15, 2000 – May 19, 2000	$4.50	$4.88	$4.31	$4.31	195,500
May 22, 2000 – May 26, 2000	$4.31	$4.31	$3.25	$3.25	430,700
May 29, 2000 – Jun 2, 2000	$3.19	$4.44	$3.19	$4.19	215,600
Jun 5, 2000 – Jun 9, 2000	$4.25	$4.31	$3.69	$4.00	189,100
Jun 12, 2000 – Jun 16, 2000	$4.13	$4.25	$3.56	$3.63	311,000
Jun 19, 2000 – Jun 23, 2000	$3.69	$3.69	$3.31	$3.38	225,600
Jun 26, 2000 – Jun 30, 2000	$3.25	$3.50	$2.56	$2.56	1,054,800
Jul 3, 2000 – Jul 7, 2000	$2.69	$3.13	$2.69	$2.94	332,100
Jul 10, 2000 – Jul 14, 2000	$3.06	$3.06	$2.69	$2.75	287,000
Jul 17, 2000 – Jul 21, 2000	$2.81	$2.88	$2.56	$2.56	350,100
Jul 24, 2000 – Jul 28, 2000	$2.56	$2.69	$2.50	$2.56	106,100
Jul 31, 2000 – Aug 4, 2000	$2.63	$2.75	$1.94	$2.00	399,600
Aug 7, 2000 – Aug 11, 2000	$2.00	$2.06	$1.88	$2.00	171,100
Aug 14, 2000 – Aug 18, 2000	$2.00	$2.44	$1.88	$2.44	849,700
Aug 21, 2000 – Aug 25, 2000	$2.44	$3.25	$2.13	$2.19	738,400
Aug 28, 2000 – Sep 1, 2000	$2.25	$2.44	$2.06	$2.25	238,600
Sep 4, 2000 – Sep 8, 2000	$2.38	$2.38	$2.13	$2.19	309,500
Sep 11, 2000 – Sep 15, 2000	$2.31	$2.44	$2.06	$2.13	337,800
Sep 18, 2000 – Sep 22, 2000	$2.25	$2.25	$1.94	$2.00	269,600
Sep 25, 2000 – Sep 29, 2000	$1.94	$2.00	$1.75	$2.00	243,600
Oct 2, 2000 – Oct 6, 2000	$2.00	$2.00	$1.25	$1.81	362,000
Oct 9, 2000 – Oct 13, 2000	$1.75	$2.13	$1.56	$1.75	425,100
Oct 16, 2000 – Oct 20, 2000	$1.81	$2.00	$1.63	$1.94	505,400
Oct 23, 2000 – Oct 27, 2000	$1.88	$2.63	$1.88	$2.38	321,500
Oct 30, 2000 – Nov 3, 2000	$2.38	$2.50	$2.19	$2.25	133,300
Nov 6, 2000 – Nov 10, 2000	$2.25	$2.25	$2.00	$2.00	139,500
Nov 13, 2000 – Nov 17, 2000	$2.13	$2.25	$2.00	$2.00	248,300
Nov 20, 2000 – Nov 24, 2000	$2.00	$2.06	$2.00	$2.00	310,800
Nov 27, 2000 – Dec 1, 2000	$2.00	$2.06	$2.00	$2.00	478,100
Dec 4, 2000 – Dec 8, 2000	$2.00	$2.00	$1.19	$1.75	733,800
Dec 11, 2000 – Dec 15, 2000	$1.69	$1.94	$1.31	$1.56	362,200
Dec 18, 2000 – Dec 22, 2000	$1.44	$1.75	$1.25	$1.31	340,400
Dec 25, 2000 – Dec 29, 2000	$1.19	$1.75	$1.06	$1.69	701,000
Jan 1, 2001 – Jan 5, 2001	$1.81	$2.13	$1.38	$1.75	252,400
Jan 8, 2001 – Jan 12, 2001	$1.81	$2.00	$1.75	$1.94	158,200
Jan 15, 2001 – Jan 19, 2001	$1.94	$2.00	$1.63	$1.88	98,200
Jan 22, 2001 – Jan 26, 2001	$1.75	$2.25	$1.63	$1.81	499,100
Jan 29, 2001 – Feb 2, 2001	$1.85	$1.97	$1.65	$1.71	122,800
Feb 5, 2001 – Feb 9, 2001	$1.80	$1.98	$1.72	$1.83	71,500
Feb 12, 2001 – Feb 16, 2001	$1.87	$1.87	$1.49	$1.49	121,700
Feb 19, 2001 – Feb 23, 2001	$1.50	$1.56	$1.25	$1.45	174,700
Feb 26, 2001 – Mar 2, 2001	$1.45	$1.45	$1.25	$1.35	108,200
Mar 5, 2001 – Mar 9, 2001	$1.30	$1.48	$1.00	$1.35	439,400
Mar 12, 2001 – Mar 16, 2001	$1.25	$1.39	$1.10	$1.26	137,900
Mar 19, 2001 – Mar 23, 2001	$1.25	$1.29	$1.10	$1.24	287,700
Mar 26, 2001 – Mar 30, 2001	$1.26	$1.90	$1.20	$1.90	314,600
Apr 2, 2001 – Apr 6, 2001	$1.80	$1.80	$1.40	$1.55	123,800
Apr 9, 2001 – Apr 12, 2001	$1.52	$1.60	$1.45	$1.50	63,400
Apr 16, 2001 – Apr 20, 2001	$1.45	$1.60	$1.35	$1.54	243,800
Apr 23, 2001 – Apr 27, 2001	$1.55	$1.60	$1.43	$1.51	302,100
Apr 30, 2001 – May 4, 2001	$1.50	$1.63	$1.50	$1.51	177,300
May 7, 2001 – May 11, 2001	$1.60	$1.83	$1.50	$1.78	320,800
May 14, 2001 – May 18, 2001	$1.83	$2.25	$1.80	$2.24	507,100
May 21, 2001 – May 25, 2001	$2.25	$3.04	$2.25	$2.82	880,700
May 28, 2001 – Jun 1, 2001	$2.72	$2.75	$2.50	$2.60	305,800
Jun 4, 2001 – Jun 8, 2001	$2.60	$2.90	$2.60	$2.69	365,500
Jun 11, 2001 – Jun 15, 2001	$2.66	$2.66	$2.55	$2.61	168,800
Jun 18, 2001 – Jun 22, 2001	$2.60	$2.70	$2.30	$2.55	142,200
Jun 25, 2001 – Jun 29, 2001	$2.53	$2.60	$2.25	$2.40	243,800
Jul 2, 2001 – Jul 6, 2001	$2.45	$2.45	$2.25	$2.35	111,100
Jul 9, 2001 – Jul 13, 2001	$2.30	$2.36	$2.25	$2.32	54,800
Jul 16, 2001 – Jul 20, 2001	$2.30	$2.45	$1.99	$2.40	429,600
Jul 23, 2001 – Jul 27, 2001	$2.43	$2.60	$2.35	$2.45	360,700
Jul 30, 2001 – Aug 3, 2001	$2.45	$2.95	$2.40	$2.91	567,900
Aug 6, 2001 – Aug 10, 2001	$2.87	$3.49	$2.86	$3.35	695,700
Aug 13, 2001 – Aug 17, 2001	$3.35	$3.35	$3.00	$3.01	406,500
Aug 20, 2001 – Aug 24, 2001	$3.00	$3.39	$2.99	$3.30	139,000
Aug 27, 2001 – Aug 31, 2001	$3.29	$3.81	$3.20	$3.70	387,200
Sep 3, 2001 – Sep 7, 2001	$3.70	$3.75	$3.56	$3.63	297,100
Sep 10, 2001 – Sep 10, 2001	$3.55	$3.60	$3.50	$3.54	57,800
Sep 17, 2001 – Sep 21, 2001	$3.00	$3.25	$2.65	$2.85	678,200
Sep 24, 2001 – Sep 28, 2001	$2.90	$2.95	$2.71	$2.90	163,900
Oct 1, 2001 – Oct 5, 2001	$2.88	$3.25	$2.73	$3.22	604,900
Oct 8, 2001 – Oct 12, 2001	$3.17	$3.25	$2.90	$3.14	235,100
Oct 15, 2001 – Oct 19, 2001	$3.13	$3.14	$2.80	$3.05	284,800
Oct 22, 2001 – Oct 26, 2001	$3.05	$3.30	$2.90	$3.23	265,700
Oct 29, 2001 – Nov 2, 2001	$3.33	$3.74	$3.05	$3.69	428,500
Nov 5, 2001 – Nov 9, 2001	$3.70	$3.70	$3.30	$3.51	283,200
Nov 12, 2001 – Nov 16, 2001	$3.48	$3.65	$3.25	$3.40	193,300
Nov 19, 2001 – Nov 23, 2001	$3.54	$3.65	$3.05	$3.49	214,100
Nov 26, 2001 – Nov 30, 2001	$3.25	$3.45	$3.05	$3.39	172,900
Dec 3, 2001 – Dec 7, 2001	$3.39	$3.90	$3.31	$3.88	767,000
Dec 10, 2001 – Dec 14, 2001	$3.89	$4.05	$3.80	$3.95	446,100
Dec 17, 2001 – Dec 21, 2001	$3.98	$4.25	$3.88	$4.08	495,900
Dec 24, 2001 – Dec 28, 2001	$4.18	$4.50	$3.40	$4.40	449,100
Dec 31, 2001 – Jan 4, 2002	$4.45	$4.80	$4.30	$4.64	628,100
Jan 7, 2002 – Jan 11, 2002	$4.64	$4.79	$4.10	$4.40	451,100
Jan 14, 2002 – Jan 18, 2002	$4.43	$4.50	$3.80	$3.98	360,100
Jan 21, 2002 – Jan 25, 2002	$3.99	$4.50	$3.90	$4.49	287,300
Jan 28, 2002 – Feb 1, 2002	$4.53	$4.60	$4.15	$4.40	210,000
Feb 4, 2002 – Feb 8, 2002	$4.43	$4.45	$3.75	$3.95	470,700
Feb 11, 2002 – Feb 15, 2002	$3.95	$4.15	$3.75	$3.89	283,000
Feb 18, 2002 – Feb 22, 2002	$3.85	$4.02	$3.75	$3.90	143,100
Feb 25, 2002 – Mar 1, 2002	$3.85	$4.35	$3.85	$4.30	370,100
Mar 4, 2002 – Mar 8, 2002	$4.35	$4.62	$4.16	$4.47	469,200
Mar 11, 2002 – Mar 15, 2002	$4.45	$5.10	$4.40	$5.02	1,806,400
Mar 18, 2002 – Mar 22, 2002	$5.08	$5.22	$4.98	$5.17	511,300
Mar 25, 2002 – Mar 28, 2002	$5.17	$5.95	$5.15	$5.74	1,957,400
Apr 1, 2002 – Apr 5, 2002	$5.65	$5.74	$5.10	$5.60	628,000
Apr 8, 2002 – Apr 12, 2002	$5.50	$6.01	$5.26	$5.63	1,091,600
Apr 15, 2002 – Apr 19, 2002	$5.70	$6.00	$5.48	$5.95	475,800
Apr 22, 2002 – Apr 26, 2002	$5.85	$5.95	$5.20	$5.47	387,900
Apr 29, 2002 – May 3, 2002	$5.40	$5.63	$5.10	$5.63	846,600
May 6, 2002 – May 10, 2002	$5.63	$5.95	$5.11	$5.21	549,900
May 13, 2002 – May 17, 2002	$5.20	$5.79	$5.20	$5.58	473,400
May 20, 2002 – May 24, 2002	$5.48	$5.79	$5.12	$5.20	838,000
May 27, 2002 – May 31, 2002	$5.25	$5.45	$5.10	$5.26	353,100
Jun 3, 2002 – Jun 7, 2002	$5.20	$5.28	$4.60	$4.90	615,000
Jun 10, 2002 – Jun 14, 2002	$4.86	$5.03	$3.85	$4.59	659,900
Jun 17, 2002 – Jun 21, 2002	$4.59	$5.28	$4.59	$4.90	439,900
Jun 24, 2002 – Jun 28, 2002	$4.90	$5.32	$4.35	$5.32	1,829,000
Jul 1, 2002 – Jul 5, 2002	$5.25	$5.25	$4.75	$5.02	370,800
Jul 8, 2002 – Jul 12, 2002	$4.95	$5.25	$4.70	$5.03	242,900
Jul 15, 2002 – Jul 19, 2002	$5.00	$5.25	$4.60	$5.05	443,700
Jul 22, 2002 – Jul 26, 2002	$4.95	$4.95	$4.00	$4.68	352,300
Jul 29, 2002 – Aug 2, 2002	$5.10	$5.10	$4.40	$4.49	302,700
Aug 5, 2002 – Aug 9, 2002	$4.41	$4.46	$3.30	$4.15	432,000
Aug 12, 2002 – Aug 16, 2002	$4.10	$4.10	$3.31	$3.54	470,100
Aug 19, 2002 – Aug 23, 2002	$3.64	$3.74	$3.05	$3.07	892,400
Aug 26, 2002 – Aug 30, 2002	$3.07	$3.79	$3.07	$3.75	1,030,500
Sep 2, 2002 – Sep 6, 2002	$3.70	$4.20	$3.40	$4.19	426,900
Sep 9, 2002 – Sep 13, 2002	$4.20	$4.54	$4.00	$4.53	283,700
Sep 16, 2002 – Sep 20, 2002	$4.53	$4.80	$4.27	$4.39	401,900
Sep 23, 2002 – Sep 27, 2002	$4.35	$4.55	$3.90	$4.33	274,300
Sep 30, 2002 – Oct 4, 2002	$4.23	$4.40	$4.10	$4.20	269,800
Oct 7, 2002 – Oct 11, 2002	$4.24	$4.24	$4.00	$4.10	712,800
Oct 14, 2002 – Oct 18, 2002	$4.04	$4.30	$3.95	$4.23	235,000
Oct 21, 2002 – Oct 25, 2002	$4.26	$4.60	$4.20	$4.55	168,000
Oct 28, 2002 – Nov 1, 2002	$4.50	$4.58	$3.80	$3.99	299,100
Nov 4, 2002 – Nov 8, 2002	$4.00	$4.00	$3.81	$3.94	374,600
Nov 11, 2002 – Nov 15, 2002	$3.99	$4.14	$3.85	$4.10	144,600
Nov 18, 2002 – Nov 22, 2002	$4.10	$4.45	$3.85	$4.45	293,000
Nov 25, 2002 – Nov 29, 2002	$4.45	$4.45	$4.25	$4.45	131,100
Dec 2, 2002 – Dec 6, 2002	$4.45	$4.73	$4.16	$4.73	198,900
Dec 9, 2002 – Dec 13, 2002	$4.65	$4.85	$4.46	$4.67	315,900
Dec 16, 2002 – Dec 20, 2002	$4.57	$4.58	$3.91	$3.96	310,400
Dec 23, 2002 – Dec 27, 2002	$4.00	$4.30	$3.85	$3.94	171,700
Dec 30, 2002 – Jan 3, 2003	$3.95	$4.17	$3.81	$4.00	230,100
Jan 6, 2003 – Jan 10, 2003	$4.00	$4.03	$3.50	$3.88	824,800
Jan 13, 2003 – Jan 17, 2003	$3.98	$4.05	$3.80	$3.90	229,700
Jan 20, 2003 – Jan 24, 2003	$3.90	$4.00	$3.84	$3.95	183,000
Jan 27, 2003 – Jan 31, 2003	$3.85	$4.02	$3.80	$3.90	301,500
Feb 3, 2003 – Feb 7, 2003	$3.90	$4.40	$3.78	$4.10	507,800
Feb 10, 2003 – Feb 14, 2003	$4.13	$4.13	$3.65	$3.95	269,100
Feb 17, 2003 – Feb 21, 2003	$3.89	$4.05	$3.77	$3.98	312,400
Feb 24, 2003 – Feb 28, 2003	$3.88	$4.00	$3.70	$3.78	374,500
Mar 3, 2003 – Mar 7, 2003	$3.75	$3.79	$3.37	$3.58	492,100
Mar 10, 2003 – Mar 14, 2003	$3.55	$3.89	$3.36	$3.63	360,500
Mar 17, 2003 – Mar 21, 2003	$3.53	$3.95	$3.51	$3.65	409,200
Mar 24, 2003 – Mar 28, 2003	$3.65	$3.85	$3.56	$3.61	423,300
Mar 31, 2003 – Apr 4, 2003	$3.57	$3.75	$3.46	$3.61	251,100
Apr 7, 2003 – Apr 11, 2003	$3.60	$3.75	$3.55	$3.61	232,000
Apr 14, 2003 – Apr 17, 2003	$3.75	$3.89	$3.72	$3.78	501,400
Apr 21, 2003 – Apr 25, 2003	$3.80	$3.85	$3.76	$3.82	253,800
Apr 28, 2003 – May 2, 2003	$3.82	$4.04	$3.80	$3.98	511,200
May 5, 2003 – May 9, 2003	$4.01	$4.05	$3.90	$4.05	1,358,700
May 12, 2003 – May 16, 2003	$4.05	$4.09	$3.90	$3.96	371,700
May 19, 2003 – May 23, 2003	$4.00	$4.38	$3.96	$4.36	1,750,600
May 26, 2003 – May 30, 2003	$4.31	$4.55	$4.23	$4.54	517,800
Jun 2, 2003 – Jun 6, 2003	$4.60	$4.73	$4.41	$4.46	334,100
Jun 9, 2003 – Jun 13, 2003	$4.50	$4.53	$4.09	$4.37	480,600
Jun 16, 2003 – Jun 20, 2003	$4.32	$4.79	$4.32	$4.72	689,600
Jun 23, 2003 – Jun 27, 2003	$4.72	$4.72	$4.40	$4.55	658,100
Jun 30, 2003 – Jul 3, 2003	$4.60	$4.69	$4.25	$4.51	625,400
Jul 7, 2003 – Jul 11, 2003	$4.58	$5.25	$4.53	$5.18	911,200
Jul 14, 2003 – Jul 18, 2003	$5.18	$5.20	$5.04	$5.16	664,500
Jul 21, 2003 – Jul 25, 2003	$5.23	$5.35	$4.97	$5.17	1,183,800
Jul 28, 2003 – Aug 1, 2003	$5.27	$5.82	$4.90	$5.17	1,834,300
Aug 4, 2003 – Aug 8, 2003	$5.27	$5.27	$5.00	$5.13	1,098,400
Aug 11, 2003 – Aug 15, 2003	$5.16	$5.75	$5.11	$5.64	541,900
Aug 18, 2003 – Aug 22, 2003	$5.74	$6.40	$5.52	$6.15	2,305,000
Aug 25, 2003 – Aug 29, 2003	$6.11	$6.50	$5.92	$6.33	1,645,600
Sep 1, 2003 – Sep 5, 2003	$6.26	$6.48	$6.25	$6.37	1,046,800
Sep 8, 2003 – Sep 12, 2003	$6.35	$6.49	$6.16	$6.34	726,600
Sep 15, 2003 – Sep 19, 2003	$6.35	$7.32	$6.07	$7.24	1,937,300
Sep 22, 2003 – Sep 26, 2003	$7.19	$7.45	$6.63	$7.00	1,300,700
Sep 29, 2003 – Oct 3, 2003	$7.00	$7.55	$6.71	$7.50	879,600
Oct 6, 2003 – Oct 10, 2003	$7.50	$7.95	$7.35	$7.74	842,600
Oct 13, 2003 – Oct 17, 2003	$7.84	$7.95	$7.15	$7.20	1,563,900
Oct 20, 2003 – Oct 24, 2003	$7.30	$7.75	$7.26	$7.35	701,700
Oct 27, 2003 – Oct 31, 2003	$7.45	$8.10	$7.45	$7.92	946,700
Nov 3, 2003 – Nov 7, 2003	$7.97	$8.20	$7.89	$8.05	752,300
Nov 10, 2003 – Nov 14, 2003	$8.00	$8.25	$7.75	$7.95	648,900
Nov 17, 2003 – Nov 21, 2003	$7.85	$8.21	$7.70	$7.88	659,500
Nov 24, 2003 – Nov 28, 2003	$7.90	$8.43	$7.90	$8.40	512,700
Dec 1, 2003 – Dec 5, 2003	$8.49	$9.25	$7.75	$8.13	1,601,500
Dec 8, 2003 – Dec 12, 2003	$8.20	$9.10	$8.20	$9.04	1,126,600
Dec 15, 2003 – Dec 19, 2003	$9.10	$9.36	$8.90	$9.10	1,387,900
Dec 22, 2003 – Dec 26, 2003	$9.20	$9.99	$9.10	$9.93	921,200
Dec 29, 2003 – Jan 2, 2004	$9.95	$10.15	$9.54	$9.77	862,600
Jan 5, 2004 – Jan 9, 2004	$9.77	$10.15	$9.76	$9.85	1,398,400
Jan 12, 2004 – Jan 16, 2004	$9.81	$10.68	$9.78	$10.68	1,530,700
Jan 19, 2004 – Jan 23, 2004	$10.90	$11.05	$10.38	$10.77	1,129,600
Jan 26, 2004 – Jan 30, 2004	$10.75	$10.95	$9.50	$10.00	1,283,600
Feb 2, 2004 – Feb 6, 2004	$10.00	$10.22	$8.75	$9.62	1,463,400
Feb 9, 2004 – Feb 13, 2004	$9.62	$10.10	$9.20	$9.23	959,000
Feb 16, 2004 – Feb 20, 2004	$9.30	$9.82	$9.04	$9.38	624,700
Feb 23, 2004 – Feb 27, 2004	$9.35	$9.44	$8.75	$9.31	1,069,000
Mar 1, 2004 – Mar 5, 2004	$9.30	$9.88	$9.02	$9.64	913,400
Mar 8, 2004 – Mar 12, 2004	$9.64	$9.75	$8.80	$9.45	625,000
Mar 15, 2004 – Mar 19, 2004	$9.05	$9.60	$9.00	$9.10	866,500
Mar 22, 2004 – Mar 26, 2004	$9.05	$9.55	$8.95	$9.45	751,200
Mar 29, 2004 – Apr 2, 2004	$9.40	$9.95	$9.40	$9.78	718,100
Apr 5, 2004 – Apr 8, 2004	$9.79	$10.00	$9.51	$9.83	545,700
Apr 12, 2004 – Apr 16, 2004	$9.30	$9.94	$9.30	$9.70	940,700
Apr 19, 2004 – Apr 23, 2004	$9.70	$9.85	$9.31	$9.70	551,300
Apr 26, 2004 – Apr 30, 2004	$9.74	$9.82	$9.36	$9.44	675,900
May 3, 2004 – May 7, 2004	$9.25	$9.86	$9.04	$9.04	740,200
May 10, 2004 – May 14, 2004	$9.00	$9.05	$8.40	$8.78	948,800
May 17, 2004 – May 21, 2004	$8.67	$9.28	$8.65	$9.16	452,100
May 24, 2004 – May 28, 2004	$9.21	$9.40	$8.87	$8.90	437,000
May 31, 2004 – Jun 4, 2004	$8.87	$9.09	$8.85	$8.89	331,800
Jun 7, 2004 – Jun 10, 2004	$8.97	$9.02	$8.55	$8.74	445,800
Jun 14, 2004 – Jun 18, 2004	$8.74	$8.85	$8.17	$8.85	822,300
Jun 21, 2004 – Jun 25, 2004	$8.82	$10.10	$8.52	$10.10	1,204,600
Jun 28, 2004 – Jul 2, 2004	$10.00	$10.05	$9.00	$9.21	1,840,900
Jul 5, 2004 – Jul 9, 2004	$9.17	$9.24	$8.10	$8.42	716,800
Jul 12, 2004 – Jul 16, 2004	$8.36	$8.40	$7.97	$8.23	972,900
Jul 19, 2004 – Jul 23, 2004	$8.38	$8.87	$8.30	$8.51	972,800
Jul 26, 2004 – Jul 30, 2004	$8.55	$9.47	$8.36	$9.20	732,700
Aug 2, 2004 – Aug 6, 2004	$9.20	$9.35	$8.60	$8.70	773,800
Aug 9, 2004 – Aug 13, 2004	$8.83	$9.06	$8.40	$8.70	534,600
Aug 16, 2004 – Aug 20, 2004	$8.65	$9.15	$8.48	$9.10	435,500
Aug 23, 2004 – Aug 27, 2004	$9.00	$9.22	$8.86	$9.04	273,000
Aug 30, 2004 – Sep 3, 2004	$9.06	$9.23	$8.90	$9.05	294,100
Sep 6, 2004 – Sep 10, 2004	$9.08	$9.36	$8.93	$9.01	563,000
Sep 13, 2004 – Sep 17, 2004	$9.01	$9.20	$8.58	$8.62	850,000
Sep 20, 2004 – Sep 24, 2004	$8.62	$8.88	$8.34	$8.35	409,900
Sep 27, 2004 – Oct 1, 2004	$8.45	$9.05	$8.45	$8.99	416,400
Oct 4, 2004 – Oct 8, 2004	$9.00	$9.99	$8.98	$9.55	833,700
Oct 11, 2004 – Oct 15, 2004	$9.50	$9.69	$9.46	$9.59	322,400
Oct 18, 2004 – Oct 22, 2004	$9.54	$9.67	$9.39	$9.47	389,300
Oct 25, 2004 – Oct 29, 2004	$9.40	$9.59	$8.60	$8.72	1,174,400
Nov 1, 2004 – Nov 5, 2004	$8.65	$8.70	$7.95	$8.11	1,529,500
Nov 8, 2004 – Nov 12, 2004	$8.14	$8.45	$7.89	$8.00	1,816,000
Nov 15, 2004 – Nov 19, 2004	$8.08	$8.29	$7.77	$8.06	863,800
Nov 22, 2004 – Nov 26, 2004	$8.04	$8.19	$8.00	$8.00	411,400
Nov 29, 2004 – Dec 3, 2004	$8.05	$8.20	$7.75	$7.85	652,900
Dec 6, 2004 – Dec 10, 2004	$7.81	$7.94	$7.60	$7.83	561,600
Dec 13, 2004 – Dec 17, 2004	$7.82	$8.30	$7.72	$8.16	714,700
Dec 20, 2004 – Dec 23, 2004	$8.40	$8.45	$8.02	$8.35	378,700
Dec 27, 2004 – Jan 1, 2005	$8.32	$8.50	$7.77	$7.77	1,058,500
Jan 3, 2005 – Jan 8, 2005	$8.38	$8.45	$7.71	$7.75	1,229,200
Jan 10, 2005 – Jan 15, 2005	$7.76	$8.03	$7.42	$7.42	1,059,200
Jan 17, 2005 – Jan 22, 2005	$7.85	$7.99	$7.15	$7.15	769,400
Jan 24, 2005 – Jan 29, 2005	$7.37	$7.79	$6.62	$6.62	2,184,100
Jan 31, 2005 – Feb 5, 2005	$7.24	$7.68	$6.29	$6.58	3,513,300
Feb 7, 2005 – Feb 12, 2005	$6.57	$7.28	$6.46	$7.28	3,197,100
Feb 14, 2005 – Feb 19, 2005	$6.55	$7.40	$6.55	$7.14	2,038,400
Feb 21, 2005 – Feb 26, 2005	$7.26	$7.26	$6.97	$7.17	1,315,700
Feb 28, 2005 – Mar 5, 2005	$7.11	$7.27	$7.02	$7.04	1,752,600
Mar 7, 2005 – Mar 12, 2005	$7.17	$7.17	$6.65	$7.11	2,167,600
Mar 14, 2005 – Mar 19, 2005	$7.00	$7.30	$6.99	$7.30	1,710,100
Mar 21, 2005 – Mar 26, 2005	$7.10	$7.47	$7.10	$7.45	1,249,800
Mar 28, 2005 – Apr 2, 2005	$7.40	$7.68	$7.31	$7.50	1,179,700
Apr 4, 2005 – Apr 9, 2005	$7.41	$7.90	$7.20	$7.20	1,079,100
Apr 11, 2005 – Apr 16, 2005	$7.50	$7.65	$6.93	$6.93	1,454,000
Apr 18, 2005 – Apr 23, 2005	$7.07	$7.25	$5.78	$5.78	3,014,900
Apr 25, 2005 – Apr 30, 2005	$7.03	$7.38	$5.25	$5.90	3,095,500
May 2, 2005 – May 7, 2005	$5.75	$6.09	$5.70	$5.75	1,719,100
May 9, 2005 – May 14, 2005	$5.86	$6.21	$5.58	$6.21	1,662,900
May 16, 2005 – May 21, 2005	$5.76	$6.51	$5.70	$6.51	1,655,100
May 23, 2005 – May 28, 2005	$6.14	$6.65	$6.04	$6.55	1,333,600
May 30, 2005 – Jun 4, 2005	$6.50	$7.00	$6.49	$7.00	1,051,700
Jun 6, 2005 – Jun 11, 2005	$6.60	$7.58	$6.57	$7.58	1,343,400
Jun 13, 2005 – Jun 18, 2005	$7.01	$7.78	$6.92	$7.37	1,398,100
Jun 20, 2005 – Jun 25, 2005	$7.55	$7.70	$7.00	$7.54	968,300
Jun 27, 2005 – Jul 2, 2005	$7.35	$7.75	$7.20	$7.52	829,000
Jul 4, 2005 – Jul 9, 2005	$7.55	$7.90	$7.25	$7.68	836,300
Jul 11, 2005 – Jul 16, 2005	$7.54	$7.80	$7.40	$7.80	800,500
Jul 18, 2005 – Jul 23, 2005	$7.69	$7.94	$7.53	$7.94	1,408,700
Jul 25, 2005 – Jul 30, 2005	$7.75	$8.00	$7.30	$7.78	1,703,100
Aug 1, 2005 – Aug 6, 2005	$7.94	$7.98	$7.60	$7.69	1,789,000
Aug 8, 2005 – Aug 13, 2005	$7.85	$7.90	$7.33	$7.90	2,054,500
Aug 15, 2005 – Aug 20, 2005	$7.70	$8.00	$7.68	$8.00	1,788,700
Aug 22, 2005 – Aug 27, 2005	$7.94	$8.13	$7.88	$7.98	1,347,500
Aug 29, 2005 – Sep 3, 2005	$7.99	$8.32	$7.95	$8.32	897,200
Sep 5, 2005 – Sep 10, 2005	$8.00	$8.66	$7.95	$8.66	1,383,900
Sep 12, 2005 – Sep 17, 2005	$8.27	$8.66	$8.00	$8.53	1,981,100
Sep 19, 2005 – Sep 24, 2005	$8.61	$8.69	$8.28	$8.28	1,605,300
Sep 26, 2005 – Oct 1, 2005	$8.58	$8.59	$8.00	$8.20	1,271,700
Oct 3, 2005 – Oct 8, 2005	$8.26	$8.53	$7.88	$8.17	1,141,100
Oct 10, 2005 – Oct 15, 2005	$8.70	$8.70	$8.03	$8.10	1,018,000
Oct 17, 2005 – Oct 22, 2005	$8.10	$8.24	$7.95	$8.01	953,200
Oct 24, 2005 – Oct 29, 2005	$8.17	$8.25	$7.88	$8.05	898,300
Oct 31, 2005 – Nov 5, 2005	$8.10	$8.55	$8.00	$8.55	1,042,400
Nov 7, 2005 – Nov 12, 2005	$8.11	$8.78	$7.96	$8.78	1,085,000
Nov 14, 2005 – Nov 19, 2005	$8.53	$8.90	$8.25	$8.90	689,800
Nov 21, 2005 – Nov 26, 2005	$8.77	$8.95	$8.67	$8.95	627,800
Nov 28, 2005 – Dec 3, 2005	$8.90	$9.06	$8.44	$9.06	902,300
Dec 5, 2005 – Dec 10, 2005	$8.85	$9.15	$8.80	$8.95	1,116,500
Dec 12, 2005 – Dec 17, 2005	$9.07	$9.15	$8.72	$8.97	989,900
Dec 19, 2005 – Dec 24, 2005	$8.88	$8.98	$8.75	$8.78	575,900
Dec 26, 2005 – Dec 31, 2005	$8.92	$9.13	$8.45	$9.13	1,020,300
Jan 2, 2006 – Jan 7, 2006	$8.78	$9.20	$8.62	$9.00	1,513,700
Jan 9, 2006 – Jan 14, 2006	$9.10	$9.23	$8.68	$8.68	1,246,800
Jan 16, 2006 – Jan 21, 2006	$9.00	$9.00	$8.62	$8.90	1,022,600
Jan 23, 2006 – Jan 28, 2006	$8.71	$9.50	$8.40	$9.50	2,851,200
Jan 30, 2006 – Feb 4, 2006	$8.90	$9.66	$8.45	$9.65	2,849,500
Feb 6, 2006 – Feb 11, 2006	$9.57	$9.80	$9.38	$9.70	1,088,000
Feb 13, 2006 – Feb 18, 2006	$9.66	$10.00	$8.75	$10.00	1,338,300
Feb 20, 2006 – Feb 25, 2006	$9.72	$10.00	$9.49	$9.93	1,504,800
Feb 27, 2006 – Mar 4, 2006	$9.90	$10.00	$9.78	$9.95	1,235,400
Mar 6, 2006 – Mar 11, 2006	$9.90	$10.26	$9.85	$10.26	1,346,500
Mar 13, 2006 – Mar 18, 2006	$9.95	$10.82	$9.90	$10.82	3,694,100
Mar 20, 2006 – Mar 25, 2006	$10.31	$11.00	$10.15	$11.00	3,622,400
Mar 27, 2006 – Apr 1, 2006	$10.82	$11.03	$10.72	$11.03	1,857,800
Apr 3, 2006 – Apr 8, 2006	$11.00	$11.50	$10.76	$10.91	1,514,000
Apr 10, 2006 – Apr 15, 2006	$11.02	$11.13	$10.56	$10.87	1,050,300
Apr 17, 2006 – Apr 22, 2006	$10.88	$11.04	$10.56	$11.03	1,533,000
Apr 24, 2006 – Apr 29, 2006	$10.82	$11.20	$10.30	$11.00	1,705,400
May 1, 2006 – May 6, 2006	$11.05	$11.10	$10.30	$10.30	1,325,200
May 8, 2006 – May 13, 2006	$11.00	$11.05	$10.15	$10.21	1,250,100
May 15, 2006 – May 20, 2006	$10.20	$10.75	$10.04	$10.51	1,386,700
May 22, 2006 – May 27, 2006	$10.12	$10.92	$9.80	$10.92	1,285,800
May 29, 2006 – Jun 3, 2006	$10.45	$10.96	$10.32	$10.44	1,950,600
Jun 5, 2006 – Jun 10, 2006	$10.93	$11.24	$10.25	$10.33	2,577,200
Jun 12, 2006 – Jun 17, 2006	$10.40	$10.87	$10.16	$10.87	1,954,200
Jun 19, 2006 – Jun 24, 2006	$10.36	$11.20	$10.25	$11.20	1,819,000
Jun 26, 2006 – Jul 1, 2006	$10.92	$11.25	$10.71	$10.77	1,605,600
Jul 3, 2006 – Jul 8, 2006	$11.10	$11.10	$10.54	$10.54	1,046,200
Jul 10, 2006 – Jul 15, 2006	$10.79	$11.00	$10.38	$10.76	1,302,000
Jul 17, 2006 – Jul 22, 2006	$10.49	$12.06	$10.27	$12.06	2,785,200
Jul 24, 2006 – Jul 29, 2006	$10.80	$12.15	$10.80	$12.15	3,550,200
Jul 31, 2006 – Aug 5, 2006	$12.10	$12.43	$11.56	$11.60	2,229,600
Aug 7, 2006 – Aug 12, 2006	$12.15	$12.48	$11.46	$12.48	1,385,100
Aug 14, 2006 – Aug 19, 2006	$11.70	$13.01	$11.61	$13.01	1,850,700
Aug 21, 2006 – Aug 26, 2006	$12.35	$13.06	$12.30	$13.06	2,939,400
Aug 28, 2006 – Sep 2, 2006	$13.00	$13.36	$12.64	$12.64	2,949,900
Sep 4, 2006 – Sep 9, 2006	$13.06	$13.30	$12.58	$12.75	2,332,300
Sep 11, 2006 – Sep 16, 2006	$12.60	$13.10	$12.52	$12.68	2,186,600
Sep 18, 2006 – Sep 23, 2006	$12.69	$13.24	$12.57	$12.93	2,113,000
Sep 25, 2006 – Sep 30, 2006	$12.68	$13.29	$12.55	$13.11	1,954,800
Oct 2, 2006 – Oct 7, 2006	$12.88	$13.74	$12.41	$13.74	1,826,800
Oct 9, 2006 – Oct 14, 2006	$13.07	$13.90	$12.81	$13.69	2,187,100
Oct 16, 2006 – Oct 21, 2006	$13.80	$14.39	$13.26	$14.19	2,441,700
Oct 23, 2006 – Oct 28, 2006	$13.62	$14.55	$13.48	$13.65	2,238,700
Oct 30, 2006 – Nov 4, 2006	$14.07	$14.30	$12.81	$13.71	2,350,900
Nov 6, 2006 – Nov 11, 2006	$13.70	$14.35	$13.35	$14.35	3,390,000
Nov 13, 2006 – Nov 18, 2006	$13.71	$14.62	$13.63	$14.62	3,161,400
Nov 20, 2006 – Nov 25, 2006	$14.37	$14.99	$14.13	$14.24	2,512,100
Nov 27, 2006 – Dec 2, 2006	$14.53	$14.77	$13.89	$14.77	2,267,600
Dec 4, 2006 – Dec 9, 2006	$14.25	$14.90	$14.24	$14.58	1,616,200
Dec 11, 2006 – Dec 16, 2006	$14.79	$14.87	$14.15	$14.15	1,319,500
Dec 18, 2006 – Dec 23, 2006	$14.60	$14.62	$13.95	$14.06	952,500
Dec 25, 2006 – Dec 30, 2006	$14.07	$14.50	$13.97	$14.14	918,300
Jan 1, 2007 – Jan 6, 2007	$14.10	$14.62	$13.80	$14.62	1,861,900
Jan 8, 2007 – Jan 13, 2007	$14.19	$14.63	$13.90	$14.03	2,066,800
Jan 15, 2007 – Jan 20, 2007	$14.62	$14.93	$13.04	$13.96	1,433,800
Jan 22, 2007 – Jan 27, 2007	$14.04	$14.06	$13.32	$13.83	1,314,400
Jan 29, 2007 – Feb 3, 2007	$13.90	$14.15	$13.70	$14.03	1,480,400
Feb 5, 2007 – Feb 10, 2007	$13.84	$14.18	$13.47	$13.69	1,900,600
Feb 12, 2007 – Feb 17, 2007	$14.13	$14.14	$13.48	$13.97	1,471,300
Feb 19, 2007 – Feb 24, 2007	$13.64	$14.20	$13.29	$13.29	1,596,700
Feb 26, 2007 – Mar 3, 2007	$14.00	$14.00	$12.03	$13.22	2,739,000
Mar 5, 2007 – Mar 10, 2007	$13.30	$13.71	$12.73	$12.83	2,568,600
Mar 12, 2007 – Mar 17, 2007	$13.22	$13.36	$12.77	$12.97	1,656,800
Mar 19, 2007 – Mar 24, 2007	$12.89	$13.46	$12.70	$12.70	1,533,400
Mar 26, 2007 – Mar 31, 2007	$12.95	$13.17	$12.45	$12.68	1,449,800
Apr 2, 2007 – Apr 7, 2007	$12.75	$12.85	$12.51	$12.83	1,074,800
Apr 9, 2007 – Apr 14, 2007	$12.68	$12.97	$12.56	$12.97	935,700
Apr 16, 2007 – Apr 21, 2007	$12.90	$13.10	$11.90	$11.90	2,787,100
Apr 23, 2007 – Apr 28, 2007	$12.91	$13.28	$11.80	$12.00	3,674,300
Apr 30, 2007 – May 5, 2007	$12.00	$12.05	$11.70	$11.93	2,607,400
May 7, 2007 – May 12, 2007	$11.98	$12.22	$11.87	$11.99	2,517,200
May 14, 2007 – May 19, 2007	$11.90	$12.13	$11.76	$12.00	1,919,900
May 21, 2007 – May 26, 2007	$11.99	$12.33	$11.95	$12.11	3,320,400
May 28, 2007 – Jun 2, 2007	$12.02	$12.28	$11.98	$12.16	3,901,900
Jun 4, 2007 – Jun 9, 2007	$12.08	$12.26	$12.05	$12.26	2,662,600
Jun 11, 2007 – Jun 16, 2007	$12.15	$12.85	$12.00	$12.12	2,594,700
Jun 18, 2007 – Jun 23, 2007	$12.27	$12.41	$12.02	$12.41	2,156,600
Jun 25, 2007 – Jun 30, 2007	$12.08	$12.69	$11.96	$12.24	1,445,100
Jul 2, 2007 – Jul 7, 2007	$12.42	$12.53	$12.18	$12.24	1,010,900
Jul 9, 2007 – Jul 14, 2007	$12.24	$12.46	$12.01	$12.04	1,365,800
Jul 16, 2007 – Jul 21, 2007	$12.15	$12.33	$11.95	$12.08	2,026,600
Jul 23, 2007 – Jul 28, 2007	$12.03	$12.54	$11.39	$11.91	2,337,500
Jul 30, 2007 – Aug 4, 2007	$12.06	$12.87	$11.82	$12.87	2,562,900
Aug 6, 2007 – Aug 11, 2007	$11.92	$14.95	$11.62	$14.95	6,549,800
Aug 13, 2007 – Aug 18, 2007	$12.92	$15.50	$12.47	$14.77	6,789,700
Aug 20, 2007 – Aug 25, 2007	$14.96	$14.96	$14.09	$14.83	2,776,200
Aug 27, 2007 – Sep 1, 2007	$14.67	$15.00	$14.25	$14.35	2,330,600
Sep 3, 2007 – Sep 8, 2007	$14.80	$15.28	$14.29	$15.28	2,729,700
Sep 10, 2007 – Sep 15, 2007	$14.40	$15.38	$14.40	$14.85	4,251,900
Sep 17, 2007 – Sep 22, 2007	$15.29	$15.74	$13.35	$13.35	3,890,000
Sep 24, 2007 – Sep 29, 2007	$14.73	$14.76	$13.27	$14.37	4,793,900
Oct 1, 2007 – Oct 6, 2007	$13.30	$14.48	$13.28	$14.45	4,421,900
Oct 8, 2007 – Oct 13, 2007	$14.39	$14.61	$13.79	$13.79	1,579,100
Oct 15, 2007 – Oct 20, 2007	$14.43	$15.80	$13.79	$15.80	2,209,800
Oct 22, 2007 – Oct 27, 2007	$13.59	$15.90	$13.35	$15.58	2,640,300
Oct 29, 2007 – Nov 3, 2007	$15.79	$16.20	$15.29	$15.31	2,172,100
Nov 5, 2007 – Nov 10, 2007	$15.21	$16.20	$14.81	$15.85	1,756,100
Nov 12, 2007 – Nov 17, 2007	$15.26	$16.00	$15.04	$15.82	1,381,100
Nov 19, 2007 – Nov 24, 2007	$15.71	$15.99	$15.06	$15.06	1,615,500
Nov 26, 2007 – Dec 1, 2007	$16.02	$16.02	$14.24	$15.62	1,819,100
Dec 3, 2007 – Dec 8, 2007	$14.85	$15.97	$14.82	$14.93	1,428,300
Dec 10, 2007 – Dec 15, 2007	$15.62	$15.70	$13.69	$13.69	2,602,000
Dec 17, 2007 – Dec 22, 2007	$14.81	$15.16	$13.24	$13.24	3,115,300
Dec 24, 2007 – Dec 29, 2007	$13.69	$14.14	$12.35	$12.35	2,974,200
Dec 31, 2007 – Jan 5, 2008	$13.16	$13.51	$12.29	$12.81	3,388,900
Jan 7, 2008 – Jan 12, 2008	$12.41	$13.27	$12.35	$13.27	2,723,900
Jan 14, 2008 – Jan 19, 2008	$13.13	$14.34	$12.81	$14.34	2,600,500
Jan 21, 2008 – Jan 26, 2008	$12.74	$14.58	$12.33	$13.98	2,491,100
Jan 28, 2008 – Feb 2, 2008	$14.33	$14.33	$13.22	$13.92	2,139,800
Feb 4, 2008 – Feb 9, 2008	$13.98	$14.30	$13.40	$13.79	1,948,200
Feb 11, 2008 – Feb 16, 2008	$13.97	$14.36	$13.45	$13.45	1,380,800
Feb 18, 2008 – Feb 23, 2008	$13.99	$14.47	$13.25	$13.85	1,274,700
Feb 25, 2008 – Mar 1, 2008	$13.45	$14.24	$13.23	$13.93	1,999,400
Mar 3, 2008 – Mar 8, 2008	$13.90	$14.70	$13.73	$13.92	3,084,700
Mar 10, 2008 – Mar 15, 2008	$13.95	$14.28	$13.63	$14.15	3,146,300
Mar 17, 2008 – Mar 22, 2008	$13.65	$14.45	$13.65	$14.09	2,921,700
Mar 24, 2008 – Mar 29, 2008	$14.19	$14.64	$14.03	$14.18	3,119,600
Mar 31, 2008 – Apr 5, 2008	$14.05	$14.45	$13.38	$13.38	2,638,200
Apr 7, 2008 – Apr 12, 2008	$14.19	$14.34	$13.35	$14.09	1,760,700
Apr 14, 2008 – Apr 19, 2008	$13.36	$14.74	$13.33	$14.74	2,148,300
Apr 21, 2008 – Apr 26, 2008	$13.96	$14.93	$13.45	$14.49	2,109,900
Apr 28, 2008 – May 3, 2008	$14.70	$14.88	$14.37	$14.50	1,151,800
May 5, 2008 – May 10, 2008	$14.43	$15.22	$14.28	$15.22	1,103,500
May 12, 2008 – May 17, 2008	$14.58	$15.25	$14.53	$15.12	1,183,000
May 19, 2008 – May 24, 2008	$15.20	$15.81	$14.93	$15.76	1,068,900
May 26, 2008 – May 31, 2008	$15.07	$15.91	$15.02	$15.29	1,053,800
Jun 2, 2008 – Jun 7, 2008	$15.65	$15.97	$14.95	$14.98	1,095,800
Jun 9, 2008 – Jun 14, 2008	$15.31	$15.52	$14.73	$14.80	1,369,200
Jun 16, 2008 – Jun 21, 2008	$14.90	$15.02	$13.78	$13.78	2,078,900
Jun 23, 2008 – Jun 28, 2008	$14.86	$15.14	$13.57	$13.80	2,240,400
Jun 30, 2008 – Jul 5, 2008	$13.69	$14.75	$13.29	$14.75	2,013,300
Jul 7, 2008 – Jul 12, 2008	$13.93	$15.82	$13.82	$15.82	2,101,600
Jul 14, 2008 – Jul 19, 2008	$14.90	$17.06	$14.77	$17.06	2,575,200
Jul 21, 2008 – Jul 26, 2008	$15.93	$18.47	$15.47	$15.73	3,293,300
Jul 28, 2008 – Aug 2, 2008	$17.10	$17.46	$15.51	$16.19	3,240,100
Aug 4, 2008 – Aug 9, 2008	$15.63	$16.65	$15.00	$16.65	2,779,500
Aug 11, 2008 – Aug 16, 2008	$16.20	$17.30	$16.00	$16.41	2,172,100
Aug 18, 2008 – Aug 23, 2008	$16.70	$16.72	$16.12	$16.21	1,664,100
Aug 25, 2008 – Aug 30, 2008	$16.00	$16.50	$15.49	$15.49	1,712,200
Sep 1, 2008 – Sep 6, 2008	$16.38	$16.85	$15.33	$15.85	1,787,500
Sep 8, 2008 – Sep 13, 2008	$15.87	$16.25	$15.47	$15.94	3,035,000
Sep 15, 2008 – Sep 20, 2008	$15.48	$16.91	$14.91	$15.91	3,215,300
Sep 22, 2008 – Sep 27, 2008	$15.96	$16.12	$14.12	$14.12	2,379,200
Sep 29, 2008 – Oct 4, 2008	$15.89	$15.89	$13.13	$13.13	3,614,400
Oct 6, 2008 – Oct 11, 2008	$13.74	$14.20	$12.18	$12.88	4,448,800
Oct 13, 2008 – Oct 18, 2008	$13.70	$14.03	$11.60	$11.60	4,502,800
Oct 20, 2008 – Oct 25, 2008	$13.08	$13.69	$10.78	$13.59	5,049,600
Oct 27, 2008 – Nov 1, 2008	$12.45	$13.86	$9.79	$13.63	3,872,400
Nov 3, 2008 – Nov 8, 2008	$13.59	$14.25	$12.60	$12.60	3,228,800
Nov 10, 2008 – Nov 15, 2008	$13.88	$14.08	$12.15	$12.15	4,024,300
Nov 17, 2008 – Nov 22, 2008	$12.58	$12.84	$10.50	$12.63	3,239,600
Nov 24, 2008 – Nov 29, 2008	$12.44	$13.33	$11.81	$13.33	2,931,000
Dec 1, 2008 – Dec 6, 2008	$12.36	$13.34	$11.41	$12.71	3,641,200
Dec 8, 2008 – Dec 13, 2008	$13.57	$14.47	$12.14	$12.14	4,238,800
Dec 15, 2008 – Dec 20, 2008	$12.88	$12.88	$11.35	$11.35	3,303,800
Dec 22, 2008 – Dec 27, 2008	$12.15	$12.29	$10.98	$11.99	2,043,600
Dec 29, 2008 – Jan 3, 2009	$11.41	$12.16	$11.03	$11.64	2,644,700
Jan 5, 2009 – Jan 10, 2009	$12.00	$12.17	$11.35	$12.17	3,197,500
Jan 12, 2009 – Jan 17, 2009	$11.61	$12.26	$11.52	$12.18	2,678,700
Jan 19, 2009 – Jan 24, 2009	$11.96	$12.59	$11.75	$12.59	2,123,000
Jan 26, 2009 – Jan 31, 2009	$12.16	$13.28	$12.13	$13.28	2,039,500
Feb 2, 2009 – Feb 7, 2009	$12.46	$13.39	$12.40	$13.23	2,359,600
Feb 9, 2009 – Feb 14, 2009	$13.19	$13.50	$12.59	$12.69	2,864,600
Feb 16, 2009 – Feb 21, 2009	$12.87	$13.61	$12.41	$13.61	4,011,400
Feb 23, 2009 – Feb 28, 2009	$12.74	$14.10	$12.38	$12.66	4,619,400
Mar 2, 2009 – Mar 7, 2009	$13.32	$13.68	$12.48	$12.66	4,158,600
Mar 9, 2009 – Mar 14, 2009	$12.56	$12.78	$12.17	$12.57	3,887,200
Mar 16, 2009 – Mar 21, 2009	$12.79	$13.92	$11.90	$13.92	3,439,600
Mar 23, 2009 – Mar 28, 2009	$12.87	$14.90	$12.76	$14.90	4,074,700
Mar 30, 2009 – Apr 4, 2009	$13.65	$15.27	$13.38	$15.27	3,459,600
Apr 6, 2009 – Apr 11, 2009	$14.74	$15.43	$14.18	$15.43	2,387,200
Apr 13, 2009 – Apr 18, 2009	$15.12	$15.69	$14.73	$15.53	2,848,200
Apr 20, 2009 – Apr 25, 2009	$15.31	$16.45	$15.01	$16.45	5,271,400
Apr 27, 2009 – May 2, 2009	$15.47	$17.76	$15.08	$15.78	5,507,900
May 4, 2009 – May 9, 2009	$16.63	$17.53	$15.57	$16.32	3,250,800
May 11, 2009 – May 16, 2009	$15.60	$16.42	$15.50	$16.40	2,835,200
May 18, 2009 – May 23, 2009	$16.47	$17.18	$16.15	$16.80	2,350,900
May 25, 2009 – May 30, 2009	$16.46	$17.13	$16.46	$16.94	2,197,100
Jun 1, 2009 – Jun 6, 2009	$16.81	$17.18	$16.50	$16.93	2,296,500
Jun 8, 2009 – Jun 13, 2009	$16.86	$17.12	$16.05	$16.08	2,187,300
Jun 15, 2009 – Jun 20, 2009	$16.66	$16.75	$15.37	$15.37	2,489,700
Jun 22, 2009 – Jun 27, 2009	$16.03	$16.03	$15.04	$15.13	2,589,300
Jun 29, 2009 – Jul 4, 2009	$15.29	$15.77	$15.04	$15.56	2,292,400
Jul 6, 2009 – Jul 11, 2009	$15.17	$16.27	$15.13	$16.27	1,874,700
Jul 13, 2009 – Jul 18, 2009	$15.49	$17.13	$15.16	$17.13	1,624,400
Jul 20, 2009 – Jul 25, 2009	$16.63	$17.37	$15.40	$15.40	3,138,800
Jul 27, 2009 – Aug 1, 2009	$17.05	$17.34	$15.26	$15.26	3,705,400
Aug 3, 2009 – Aug 8, 2009	$15.46	$15.69	$15.09	$15.68	2,809,400
Aug 10, 2009 – Aug 15, 2009	$15.30	$15.94	$14.51	$15.94	2,349,300
Aug 17, 2009 – Aug 22, 2009	$15.38	$16.00	$14.96	$15.18	1,735,500
Aug 24, 2009 – Aug 29, 2009	$15.94	$16.11	$15.15	$15.78	1,563,600
Aug 31, 2009 – Sep 5, 2009	$15.10	$15.94	$14.84	$15.84	1,176,100
Sep 7, 2009 – Sep 12, 2009	$15.85	$16.50	$15.61	$16.50	997,700
Sep 14, 2009 – Sep 19, 2009	$15.89	$16.94	$15.73	$16.94	2,728,000
Sep 21, 2009 – Sep 26, 2009	$16.40	$17.00	$16.37	$16.92	3,141,400
Sep 28, 2009 – Oct 3, 2009	$16.99	$17.62	$16.76	$17.29	2,088,200
Oct 5, 2009 – Oct 10, 2009	$16.96	$18.24	$16.81	$18.24	1,983,300
Oct 12, 2009 – Oct 17, 2009	$17.40	$18.48	$17.31	$18.48	1,924,100
Oct 19, 2009 – Oct 24, 2009	$18.30	$19.02	$17.79	$19.02	2,573,400
Oct 26, 2009 – Oct 31, 2009	$18.55	$19.33	$17.71	$19.33	3,163,900
Nov 2, 2009 – Nov 7, 2009	$19.18	$19.79	$18.50	$19.79	2,643,200
Nov 9, 2009 – Nov 14, 2009	$19.25	$20.40	$19.25	$20.40	1,842,600
Nov 16, 2009 – Nov 21, 2009	$19.99	$20.78	$19.80	$19.99	1,284,800
Nov 23, 2009 – Nov 28, 2009	$20.67	$21.09	$19.09	$19.09	2,139,900
Nov 30, 2009 – Dec 5, 2009	$19.90	$20.66	$18.90	$19.00	2,523,600
Dec 7, 2009 – Dec 12, 2009	$18.97	$19.39	$18.48	$18.93	2,119,900
Dec 14, 2009 – Dec 19, 2009	$19.04	$19.97	$18.58	$19.97	2,079,300
Dec 21, 2009 – Dec 26, 2009	$19.07	$20.03	$18.88	$19.91	1,486,600
Dec 28, 2009 – Jan 2, 2010	$20.08	$20.74	$19.90	$20.74	1,690,000
Jan 4, 2010 – Jan 9, 2010	$20.05	$21.52	$20.02	$20.48	1,906,800
Jan 11, 2010 – Jan 16, 2010	$20.76	$20.76	$19.02	$19.02	1,601,900
Jan 18, 2010 – Jan 23, 2010	$20.57	$20.83	$18.73	$18.73	1,598,900
Jan 25, 2010 – Jan 30, 2010	$19.18	$19.21	$18.59	$18.79	1,901,500
Feb 1, 2010 – Feb 6, 2010	$18.80	$19.10	$18.32	$19.00	1,752,500
Feb 8, 2010 – Feb 13, 2010	$18.77	$19.26	$18.43	$19.26	1,079,200
Feb 15, 2010 – Feb 20, 2010	$19.10	$19.64	$18.16	$18.16	1,469,400
Feb 22, 2010 – Feb 27, 2010	$19.25	$19.85	$18.02	$19.03	2,431,900
Mar 1, 2010 – Mar 6, 2010	$17.90	$19.13	$17.13	$18.96	2,417,900
Mar 8, 2010 – Mar 13, 2010	$19.04	$19.27	$18.79	$19.13	1,582,300
Mar 15, 2010 – Mar 20, 2010	$19.01	$19.39	$18.90	$19.03	1,106,300
Mar 22, 2010 – Mar 27, 2010	$19.00	$19.42	$18.84	$18.90	1,603,000
Mar 29, 2010 – Apr 3, 2010	$19.03	$19.22	$18.66	$18.86	1,856,800
Apr 5, 2010 – Apr 10, 2010	$18.92	$19.16	$18.50	$18.85	1,487,300
Apr 12, 2010 – Apr 17, 2010	$18.82	$19.83	$18.60	$19.83	1,306,700
Apr 19, 2010 – Apr 24, 2010	$18.76	$19.83	$17.04	$17.04	1,990,300
Apr 26, 2010 – May 1, 2010	$19.77	$19.79	$16.41	$16.41	3,151,500
May 3, 2010 – May 8, 2010	$17.06	$17.46	$16.30	$17.00	2,763,300
May 10, 2010 – May 15, 2010	$16.97	$17.35	$16.36	$16.36	2,053,700
May 17, 2010 – May 22, 2010	$17.09	$17.28	$15.91	$16.23	2,311,700
May 24, 2010 – May 29, 2010	$16.30	$16.54	$15.79	$16.02	1,990,500
May 31, 2010 – Jun 5, 2010	$16.14	$16.69	$15.80	$16.47	1,566,100
Jun 7, 2010 – Jun 12, 2010	$16.05	$16.47	$15.96	$16.44	1,307,800
Jun 14, 2010 – Jun 19, 2010	$16.63	$16.92	$16.31	$16.49	1,101,200
Jun 21, 2010 – Jun 26, 2010	$16.65	$16.79	$15.50	$15.50	2,580,000
Jun 28, 2010 – Jul 3, 2010	$16.23	$16.25	$15.14	$15.43	3,171,600
Jul 5, 2010 – Jul 10, 2010	$15.73	$15.83	$15.00	$15.56	1,838,800
Jul 12, 2010 – Jul 17, 2010	$15.36	$16.21	$15.25	$15.97	1,548,000
Jul 19, 2010 – Jul 24, 2010	$15.64	$16.43	$15.19	$16.43	1,986,200
Jul 26, 2010 – Jul 31, 2010	$16.05	$17.58	$15.75	$17.58	2,049,800
Aug 2, 2010 – Aug 7, 2010	$16.55	$17.78	$16.55	$16.90	1,779,600
Aug 9, 2010 – Aug 14, 2010	$17.70	$18.01	$16.86	$17.73	1,575,700
Aug 16, 2010 – Aug 21, 2010	$16.79	$17.87	$16.66	$17.84	1,494,100
Aug 23, 2010 – Aug 28, 2010	$17.87	$18.53	$17.07	$18.53	1,494,400
Aug 30, 2010 – Sep 4, 2010	$17.68	$18.88	$17.11	$18.88	1,129,400
Sep 6, 2010 – Sep 11, 2010	$18.61	$19.71	$18.30	$19.71	1,354,100
Sep 13, 2010 – Sep 18, 2010	$18.96	$19.92	$18.75	$19.92	1,812,600
Sep 20, 2010 – Sep 25, 2010	$19.73	$20.45	$19.25	$20.45	2,746,900
Sep 27, 2010 – Oct 2, 2010	$19.92	$20.50	$19.47	$20.46	2,570,100
Oct 4, 2010 – Oct 9, 2010	$20.33	$20.63	$19.96	$20.60	1,226,700
Oct 11, 2010 – Oct 16, 2010	$20.41	$21.89	$20.03	$21.89	2,079,800
Oct 18, 2010 – Oct 23, 2010	$20.63	$21.92	$20.41	$20.41	2,958,600
Oct 25, 2010 – Oct 30, 2010	$22.00	$22.19	$19.49	$20.66	2,309,600
Nov 1, 2010 – Nov 6, 2010	$20.41	$20.80	$19.97	$20.25	1,782,200
Nov 8, 2010 – Nov 13, 2010	$20.62	$20.86	$19.85	$20.50	1,716,500
Nov 15, 2010 – Nov 20, 2010	$20.32	$20.75	$19.95	$20.73	1,162,100
Nov 22, 2010 – Nov 27, 2010	$20.39	$21.16	$20.16	$21.10	1,288,500
Nov 29, 2010 – Dec 4, 2010	$20.57	$21.53	$20.29	$21.53	1,771,800
Dec 6, 2010 – Dec 11, 2010	$21.10	$21.77	$21.09	$21.52	1,832,000
Dec 13, 2010 – Dec 18, 2010	$21.58	$21.58	$20.97	$21.28	1,407,800
Dec 20, 2010 – Dec 25, 2010	$21.50	$21.59	$20.76	$20.76	830,700
Dec 27, 2010 – Jan 1, 2011	$21.25	$21.47	$20.36	$20.36	1,518,500
Jan 3, 2011 – Jan 8, 2011	$20.94	$21.22	$19.99	$21.22	1,958,100
Jan 10, 2011 – Jan 15, 2011	$20.27	$21.27	$20.21	$20.33	1,482,400
Jan 17, 2011 – Jan 22, 2011	$21.14	$21.17	$20.14	$20.69	1,550,400
Jan 24, 2011 – Jan 29, 2011	$20.33	$21.26	$20.20	$21.25	1,459,600
Jan 31, 2011 – Feb 5, 2011	$20.75	$21.48	$20.53	$21.20	907,300
Feb 7, 2011 – Feb 12, 2011	$21.23	$21.55	$20.78	$21.25	773,500
Feb 14, 2011 – Feb 19, 2011	$21.14	$21.97	$21.06	$21.97	1,647,400
Feb 21, 2011 – Feb 26, 2011	$21.07	$23.03	$20.69	$23.03	2,481,600
Feb 28, 2011 – Mar 5, 2011	$22.15	$23.06	$21.55	$22.53	1,980,500
Mar 7, 2011 – Mar 12, 2011	$23.00	$23.28	$21.99	$22.46	1,451,200
Mar 14, 2011 – Mar 19, 2011	$22.22	$23.59	$21.95	$23.59	1,371,400
Mar 21, 2011 – Mar 26, 2011	$22.63	$24.04	$22.63	$24.04	1,345,400
Mar 28, 2011 – Apr 2, 2011	$23.64	$24.16	$23.47	$23.92	1,115,000
Apr 4, 2011 – Apr 9, 2011	$24.04	$24.51	$23.85	$23.85	1,100,400
Apr 11, 2011 – Apr 16, 2011	$23.88	$24.04	$23.09	$23.82	1,109,400
Apr 18, 2011 – Apr 23, 2011	$23.50	$24.79	$23.13	$24.79	1,092,700
Apr 25, 2011 – Apr 30, 2011	$23.75	$24.96	$23.66	$23.99	1,331,000
May 2, 2011 – May 7, 2011	$24.83	$25.19	$23.90	$24.66	1,093,700
May 9, 2011 – May 14, 2011	$23.96	$24.99	$23.85	$24.72	1,078,100
May 16, 2011 – May 21, 2011	$24.51	$24.91	$23.91	$24.60	1,317,200
May 23, 2011 – May 28, 2011	$24.32	$25.02	$23.93	$25.02	1,861,500
May 30, 2011 – Jun 4, 2011	$24.78	$25.48	$24.17	$24.17	2,783,200
Jun 6, 2011 – Jun 11, 2011	$25.02	$25.12	$23.95	$24.15	2,855,200
Jun 13, 2011 – Jun 18, 2011	$24.22	$26.15	$23.86	$26.15	2,374,500
Jun 20, 2011 – Jun 25, 2011	$24.15	$27.04	$24.15	$27.04	1,927,300
Jun 27, 2011 – Jul 2, 2011	$26.20	$27.14	$26.14	$27.01	1,867,900
Jul 4, 2011 – Jul 9, 2011	$27.00	$27.56	$26.44	$26.44	1,753,900
Jul 11, 2011 – Jul 16, 2011	$26.74	$27.10	$26.00	$26.46	1,281,900
Jul 18, 2011 – Jul 23, 2011	$26.40	$27.14	$25.49	$25.49	1,327,600
Jul 25, 2011 – Jul 30, 2011	$26.24	$26.35	$24.78	$25.17	2,029,500
Aug 1, 2011 – Aug 6, 2011	$25.85	$26.64	$24.21	$24.28	3,109,200
Aug 8, 2011 – Aug 13, 2011	$24.57	$25.21	$22.15	$22.62	2,985,800
Aug 15, 2011 – Aug 20, 2011	$24.48	$25.41	$22.57	$23.50	2,715,800
Aug 22, 2011 – Aug 27, 2011	$23.13	$24.37	$22.50	$24.34	3,270,100
Aug 29, 2011 – Sep 3, 2011	$23.75	$25.65	$23.75	$24.21	2,938,200
Sep 5, 2011 – Sep 10, 2011	$23.55	$25.50	$23.27	$25.50	2,264,900
Sep 12, 2011 – Sep 17, 2011	$23.90	$25.55	$23.70	$24.15	2,073,800
Sep 19, 2011 – Sep 24, 2011	$25.01	$25.61	$23.50	$25.28	2,026,600
Sep 26, 2011 – Oct 1, 2011	$24.35	$26.08	$24.03	$26.08	2,445,300
Oct 3, 2011 – Oct 8, 2011	$25.16	$28.33	$24.00	$28.33	3,013,600
Oct 10, 2011 – Oct 15, 2011	$26.50	$28.59	$26.23	$28.59	2,388,100
Oct 17, 2011 – Oct 22, 2011	$28.10	$32.21	$27.37	$32.21	2,726,400
Oct 24, 2011 – Oct 29, 2011	$28.64	$32.94	$27.79	$31.85	3,378,800
Oct 31, 2011 – Nov 5, 2011	$31.31	$32.93	$30.37	$32.51	2,675,900
Nov 7, 2011 – Nov 12, 2011	$31.83	$32.66	$30.75	$31.19	2,168,000
Nov 14, 2011 – Nov 19, 2011	$32.51	$32.76	$28.75	$28.75	1,463,800
Nov 21, 2011 – Nov 26, 2011	$30.73	$30.97	$28.74	$30.83	1,481,600
Nov 28, 2011 – Dec 3, 2011	$29.71	$32.10	$29.69	$32.02	2,036,800
Dec 5, 2011 – Dec 10, 2011	$31.26	$32.27	$29.76	$29.76	2,039,000
Dec 12, 2011 – Dec 17, 2011	$31.64	$31.67	$29.41	$30.36	1,824,100
Dec 19, 2011 – Dec 24, 2011	$30.09	$30.65	$28.99	$30.11	1,224,700
Dec 26, 2011 – Dec 31, 2011	$30.18	$31.81	$29.90	$31.81	1,516,700
Jan 2, 2012 – Jan 7, 2012	$30.87	$33.40	$29.67	$33.40	2,098,200
Jan 9, 2012 – Jan 14, 2012	$31.89	$34.66	$31.11	$34.66	1,739,500
Jan 16, 2012 – Jan 21, 2012	$33.67	$35.30	$33.43	$35.30	1,826,900
Jan 23, 2012 – Jan 28, 2012	$34.70	$36.70	$34.06	$36.70	1,970,200
Jan 30, 2012 – Feb 4, 2012	$35.00	$36.79	$34.83	$36.68	1,680,500
Feb 6, 2012 – Feb 11, 2012	$36.60	$38.00	$36.23	$36.61	1,382,600
Feb 13, 2012 – Feb 18, 2012	$37.01	$38.69	$36.27	$38.69	1,336,200
Feb 20, 2012 – Feb 25, 2012	$36.59	$39.43	$35.00	$37.26	1,764,000
Feb 27, 2012 – Mar 3, 2012	$37.22	$39.17	$36.93	$37.92	1,735,600
Mar 5, 2012 – Mar 10, 2012	$37.17	$37.93	$37.05	$37.38	1,391,200
Mar 12, 2012 – Mar 17, 2012	$37.89	$38.26	$37.10	$37.86	1,198,600
Mar 19, 2012 – Mar 24, 2012	$37.39	$38.41	$36.97	$38.41	1,093,900
Mar 26, 2012 – Mar 31, 2012	$38.10	$39.56	$38.01	$39.56	1,122,200
Apr 2, 2012 – Apr 7, 2012	$38.43	$39.92	$38.06	$38.53	1,173,700
Apr 9, 2012 – Apr 14, 2012	$39.00	$40.26	$38.19	$40.26	1,211,100
Apr 16, 2012 – Apr 21, 2012	$38.60	$41.06	$38.04	$41.06	1,683,300
Apr 23, 2012 – Apr 28, 2012	$39.74	$41.61	$38.15	$38.15	2,336,700
Apr 30, 2012 – May 5, 2012	$40.70	$40.90	$37.29	$37.29	1,725,400
May 7, 2012 – May 12, 2012	$37.99	$38.00	$36.73	$36.73	1,135,200
May 14, 2012 – May 19, 2012	$36.89	$37.73	$36.49	$37.20	1,264,400
May 21, 2012 – May 26, 2012	$36.79	$37.43	$36.00	$37.09	1,563,800
May 28, 2012 – Jun 2, 2012	$37.55	$38.73	$36.57	$38.73	1,855,900
Jun 4, 2012 – Jun 9, 2012	$37.11	$39.36	$37.11	$39.36	1,715,800
Jun 11, 2012 – Jun 16, 2012	$38.94	$39.95	$37.76	$39.95	1,477,400
Jun 18, 2012 – Jun 23, 2012	$39.05	$40.99	$38.85	$40.35	1,287,000
Jun 25, 2012 – Jun 30, 2012	$39.40	$40.76	$37.97	$40.76	1,179,200
Jul 2, 2012 – Jul 7, 2012	$40.57	$41.85	$40.13	$41.44	1,149,700
Jul 9, 2012 – Jul 14, 2012	$40.76	$41.58	$40.10	$40.59	1,038,000
Jul 16, 2012 – Jul 21, 2012	$41.31	$42.21	$39.85	$39.85	1,482,700
Jul 23, 2012 – Jul 28, 2012	$40.01	$40.16	$36.99	$39.19	1,990,800
Jul 30, 2012 – Aug 4, 2012	$39.99	$39.99	$37.90	$39.51	1,738,700
Aug 6, 2012 – Aug 11, 2012	$39.16	$40.35	$39.16	$40.35	1,793,200
Aug 13, 2012 – Aug 18, 2012	$39.35	$40.55	$38.83	$40.29	1,518,900
Aug 20, 2012 – Aug 25, 2012	$40.21	$40.42	$39.57	$40.26	1,089,300
Aug 27, 2012 – Sep 1, 2012	$40.40	$41.55	$39.96	$41.55	1,268,500
Sep 3, 2012 – Sep 8, 2012	$39.93	$42.10	$39.86	$41.51	1,380,100
Sep 10, 2012 – Sep 15, 2012	$40.90	$42.45	$40.54	$42.45	1,531,000
Sep 17, 2012 – Sep 22, 2012	$41.39	$44.02	$41.19	$44.02	1,687,200
Sep 24, 2012 – Sep 29, 2012	$42.40	$44.43	$41.91	$44.43	1,880,400
Oct 1, 2012 – Oct 6, 2012	$44.19	$45.28	$43.47	$43.47	1,454,400
Oct 8, 2012 – Oct 13, 2012	$44.24	$44.97	$42.29	$42.29	1,028,500
Oct 15, 2012 – Oct 20, 2012	$43.64	$48.44	$42.06	$48.44	1,813,300
Oct 22, 2012 – Oct 27, 2012	$42.26	$49.00	$41.95	$47.73	1,818,300
Oct 29, 2012 – Nov 3, 2012	$47.60	$49.24	$46.82	$46.82	1,233,100
Nov 5, 2012 – Nov 10, 2012	$47.72	$49.60	$46.02	$46.02	1,236,000
Nov 12, 2012 – Nov 17, 2012	$46.92	$47.94	$45.56	$47.25	946,200
Nov 19, 2012 – Nov 24, 2012	$46.55	$47.43	$45.62	$46.92	1,452,400
Nov 26, 2012 – Dec 1, 2012	$47.26	$48.32	$46.15	$46.32	1,739,400
Dec 3, 2012 – Dec 8, 2012	$47.05	$47.33	$45.89	$47.20	1,509,200
Dec 10, 2012 – Dec 15, 2012	$46.38	$48.07	$46.13	$48.07	1,759,400
Dec 17, 2012 – Dec 22, 2012	$47.27	$49.00	$47.03	$47.84	1,214,500
Dec 24, 2012 – Dec 29, 2012	$47.79	$50.01	$47.29	$50.01	812,400
Dec 31, 2012 – Jan 5, 2013	$47.90	$51.72	$47.55	$51.72	1,133,300
Jan 7, 2013 – Jan 12, 2013	$49.67	$51.79	$49.51	$51.77	1,392,100
Jan 14, 2013 – Jan 19, 2013	$51.74	$54.42	$50.53	$54.42	1,812,700
Jan 21, 2013 – Jan 26, 2013	$51.77	$54.43	$51.60	$53.90	1,872,600
Jan 28, 2013 – Feb 2, 2013	$54.59	$54.80	$53.38	$54.80	1,751,400
Feb 4, 2013 – Feb 9, 2013	$53.74	$55.96	$53.00	$55.39	1,923,300
Feb 11, 2013 – Feb 16, 2013	$54.05	$56.32	$53.93	$56.32	1,847,200
Feb 18, 2013 – Feb 23, 2013	$55.66	$57.55	$54.94	$57.55	1,567,100
Feb 25, 2013 – Mar 2, 2013	$56.50	$59.84	$55.63	$59.84	1,271,400
Mar 4, 2013 – Mar 9, 2013	$57.36	$59.86	$57.36	$58.30	1,479,000
Mar 11, 2013 – Mar 16, 2013	$59.49	$59.67	$58.00	$58.55	1,545,400
Mar 18, 2013 – Mar 23, 2013	$57.65	$61.26	$57.55	$61.26	1,117,200
Mar 25, 2013 – Mar 30, 2013	$58.86	$61.60	$58.74	$58.89	1,174,800
Apr 1, 2013 – Apr 6, 2013	$61.18	$61.33	$58.65	$59.46	1,361,700
Apr 8, 2013 – Apr 13, 2013	$59.07	$60.11	$58.07	$58.50	1,369,300
Apr 15, 2013 – Apr 20, 2013	$59.11	$62.05	$57.00	$62.05	1,572,400
Apr 22, 2013 – Apr 27, 2013	$58.78	$64.01	$57.23	$64.01	1,908,900
Apr 29, 2013 – May 4, 2013	$62.07	$65.27	$62.07	$65.00	1,840,100
May 6, 2013 – May 11, 2013	$64.22	$68.63	$63.19	$68.63	1,792,700
May 13, 2013 – May 18, 2013	$64.60	$68.63	$64.49	$67.19	1,567,000
May 20, 2013 – May 25, 2013	$68.63	$69.01	$66.10	$69.01	1,578,700
May 27, 2013 – Jun 1, 2013	$68.00	$70.31	$66.59	$69.72	2,221,100
Jun 3, 2013 – Jun 8, 2013	$68.98	$70.49	$68.17	$68.17	1,924,800
Jun 10, 2013 – Jun 15, 2013	$70.10	$70.10	$66.65	$68.14	1,287,800
Jun 17, 2013 – Jun 22, 2013	$68.63	$70.49	$67.25	$68.55	1,393,600
Jun 24, 2013 – Jun 29, 2013	$67.32	$71.10	$66.89	$71.10	1,401,500
Jul 1, 2013 – Jul 6, 2013	$69.30	$75.78	$68.60	$75.78	1,380,500
Jul 8, 2013 – Jul 13, 2013	$71.41	$77.08	$71.39	$77.08	1,329,400
Jul 15, 2013 – Jul 20, 2013	$75.70	$77.51	$74.31	$77.51	1,570,500
Jul 22, 2013 – Jul 27, 2013	$77.45	$78.99	$69.30	$75.68	1,959,300
Jul 29, 2013 – Aug 3, 2013	$77.19	$77.51	$74.59	$75.27	1,675,400
Aug 5, 2013 – Aug 10, 2013	$75.63	$78.86	$73.23	$73.23	1,324,300
Aug 12, 2013 – Aug 17, 2013	$74.70	$75.80	$72.31	$75.31	925,100
Aug 19, 2013 – Aug 24, 2013	$73.12	$75.50	$72.74	$73.89	824,000
Aug 26, 2013 – Aug 31, 2013	$75.28	$77.13	$72.30	$77.13	973,600
Sep 2, 2013 – Sep 7, 2013	$74.70	$79.50	$74.70	$79.50	1,293,800
Sep 9, 2013 – Sep 14, 2013	$77.44	$85.10	$76.95	$85.10	1,973,500
Sep 16, 2013 – Sep 21, 2013	$80.19	$87.42	$79.60	$87.42	2,151,800
Sep 23, 2013 – Sep 28, 2013	$85.10	$88.68	$84.78	$88.39	1,595,000
Sep 30, 2013 – Oct 5, 2013	$86.77	$89.40	$85.97	$89.28	1,185,800
Oct 7, 2013 – Oct 12, 2013	$87.42	$93.55	$83.25	$93.55	1,109,900
Oct 14, 2013 – Oct 19, 2013	$89.07	$99.18	$88.62	$99.18	1,772,700
Oct 21, 2013 – Oct 26, 2013	$93.41	$104.08	$90.77	$94.51	2,124,500
Oct 28, 2013 – Nov 2, 2013	$99.55	$100.43	$94.16	$95.26	1,684,100
Nov 4, 2013 – Nov 9, 2013	$94.89	$98.24	$92.21	$98.02	1,620,500
Nov 11, 2013 – Nov 16, 2013	$94.99	$102.02	$93.42	$102.02	1,861,600
Nov 18, 2013 – Nov 23, 2013	$98.12	$102.76	$96.91	$102.61	1,337,200
Nov 25, 2013 – Nov 30, 2013	$102.06	$104.32	$99.97	$101.72	882,100
Dec 2, 2013 – Dec 7, 2013	$102.41	$102.79	$98.96	$100.43	1,292,200
Dec 9, 2013 – Dec 14, 2013	$102.11	$104.62	$98.62	$104.62	1,510,700
Dec 16, 2013 – Dec 21, 2013	$100.63	$104.67	$100.53	$104.12	1,299,000
Dec 23, 2013 – Dec 28, 2013	$105.00	$105.74	$102.29	$102.29	1,086,300
Dec 30, 2013 – Jan 4, 2014	$103.84	$104.03	$99.78	$102.65	1,393,300
Jan 6, 2014 – Jan 11, 2014	$102.81	$104.69	$99.82	$104.69	1,659,600
Jan 13, 2014 – Jan 18, 2014	$102.30	$107.99	$99.83	$102.26	1,306,600
Jan 20, 2014 – Jan 25, 2014	$105.85	$106.06	$101.66	$105.45	1,390,700
Jan 27, 2014 – Feb 1, 2014	$103.67	$107.50	$92.01	$92.01	3,257,200
Feb 3, 2014 – Feb 8, 2014	$105.46	$106.31	$87.22	$94.20	3,921,000
Feb 10, 2014 – Feb 15, 2014	$91.77	$98.04	$89.02	$98.04	2,384,300
Feb 17, 2014 – Feb 22, 2014	$94.05	$98.62	$93.78	$93.78	1,958,700
Feb 24, 2014 – Mar 1, 2014	$98.00	$99.71	$92.38	$92.50	2,048,600
Mar 3, 2014 – Mar 8, 2014	$93.73	$97.00	$89.87	$89.87	1,828,900
Mar 10, 2014 – Mar 15, 2014	$92.31	$93.15	$88.23	$91.15	1,682,700
Mar 17, 2014 – Mar 22, 2014	$90.83	$93.00	$82.77	$82.77	2,004,200
Mar 24, 2014 – Mar 29, 2014	$91.27	$91.27	$80.00	$80.00	2,688,100
Mar 31, 2014 – Apr 5, 2014	$82.87	$86.78	$76.00	$76.00	2,881,400
Apr 7, 2014 – Apr 12, 2014	$79.79	$81.80	$74.37	$79.02	2,225,800
Apr 14, 2014 – Apr 19, 2014	$76.81	$79.66	$74.71	$77.23	2,051,800
Apr 21, 2014 – Apr 26, 2014	$79.12	$82.15	$75.61	$81.58	2,475,700
Apr 28, 2014 – May 3, 2014	$77.94	$82.90	$76.37	$77.40	2,355,200
May 5, 2014 – May 10, 2014	$80.98	$81.94	$75.53	$78.13	2,049,600
May 12, 2014 – May 17, 2014	$77.64	$80.62	$75.39	$80.62	1,515,100
May 19, 2014 – May 24, 2014	$77.79	$80.87	$77.26	$78.13	1,277,400
May 26, 2014 – May 31, 2014	$81.27	$82.60	$77.44	$82.60	1,496,100
Jun 2, 2014 – Jun 7, 2014	$78.05	$82.78	$76.77	$81.21	1,401,200
Jun 9, 2014 – Jun 14, 2014	$82.35	$89.10	$79.70	$89.10	1,779,500
Jun 16, 2014 – Jun 21, 2014	$81.02	$90.98	$80.71	$90.98	2,286,800
Jun 23, 2014 – Jun 28, 2014	$88.93	$94.92	$87.98	$94.92	2,030,100
Jun 30, 2014 – Jul 5, 2014	$90.91	$96.49	$88.33	$88.33	2,036,600
Jul 7, 2014 – Jul 12, 2014	$94.47	$95.57	$86.56	$86.56	1,821,900
Jul 14, 2014 – Jul 19, 2014	$89.34	$96.66	$85.03	$96.66	1,932,100
Jul 21, 2014 – Jul 26, 2014	$86.18	$97.53	$84.70	$90.55	2,386,200
Jul 28, 2014 – Aug 2, 2014	$96.80	$97.00	$90.06	$91.52	2,121,700
Aug 4, 2014 – Aug 9, 2014	$90.81	$93.14	$89.59	$90.09	1,639,900
Aug 11, 2014 – Aug 16, 2014	$91.55	$92.75	$89.02	$91.35	1,426,700
Aug 18, 2014 – Aug 23, 2014	$91.04	$91.82	$89.06	$89.06	1,260,100
Aug 25, 2014 – Aug 30, 2014	$91.78	$91.80	$88.10	$88.46	1,109,000
Sep 1, 2014 – Sep 6, 2014	$89.37	$90.93	$87.08	$89.76	1,316,900
Sep 8, 2014 – Sep 13, 2014	$88.44	$92.37	$88.23	$89.92	2,338,800
Sep 15, 2014 – Sep 20, 2014	$89.93	$91.34	$87.34	$87.96	2,621,400
Sep 22, 2014 – Sep 27, 2014	$89.51	$91.98	$87.62	$91.98	1,980,600
Sep 29, 2014 – Oct 4, 2014	$87.00	$92.80	$86.05	$92.80	2,174,100
Oct 6, 2014 – Oct 11, 2014	$92.19	$95.32	$90.30	$93.72	2,498,100
Oct 13, 2014 – Oct 18, 2014	$93.03	$106.57	$91.09	$106.57	3,078,100
Oct 20, 2014 – Oct 25, 2014	$93.29	$111.92	$91.55	$111.92	3,259,100
Oct 27, 2014 – Nov 1, 2014	$106.50	$113.03	$101.22	$110.25	2,317,200
Nov 3, 2014 – Nov 8, 2014	$111.42	$113.64	$108.00	$110.46	1,610,300
Nov 10, 2014 – Nov 15, 2014	$110.45	$111.67	$107.60	$107.60	1,444,600
Nov 17, 2014 – Nov 22, 2014	$110.06	$110.64	$104.76	$108.58	1,244,800
Nov 24, 2014 – Nov 29, 2014	$107.61	$113.47	$106.70	$113.47	6,310,700
Dec 1, 2014 – Dec 6, 2014	$108.30	$113.58	$104.80	$113.05	7,055,700
Dec 8, 2014 – Dec 13, 2014	$113.19	$114.95	$108.09	$110.17	2,632,900
Dec 15, 2014 – Dec 20, 2014	$113.54	$114.09	$106.55	$114.09	1,872,200
Dec 22, 2014 – Dec 27, 2014	$110.00	$115.37	$107.85	$107.85	1,173,700
Dec 29, 2014 – Jan 3, 2015	$114.30	$115.25	$106.77	$107.49	1,810,100
Jan 5, 2015 – Jan 10, 2015	$106.75	$110.38	$103.37	$108.44	1,969,700
Jan 12, 2015 – Jan 17, 2015	$107.29	$112.49	$103.52	$111.17	1,406,100
Jan 19, 2015 – Jan 24, 2015	$108.60	$112.29	$104.94	$106.08	1,285,600
Jan 26, 2015 – Jan 31, 2015	$111.16	$114.90	$105.82	$114.90	1,914,700
Feb 2, 2015 – Feb 7, 2015	$106.26	$116.48	$103.18	$116.28	2,197,900
Feb 9, 2015 – Feb 14, 2015	$113.39	$118.07	$109.82	$118.07	1,548,000
Feb 16, 2015 – Feb 21, 2015	$115.95	$119.37	$114.42	$119.37	1,406,000
Feb 23, 2015 – Feb 28, 2015	$117.54	$120.53	$114.31	$114.31	1,710,000
Mar 2, 2015 – Mar 7, 2015	$119.73	$121.00	$113.83	$119.51	1,728,400
Mar 9, 2015 – Mar 14, 2015	$114.11	$125.29	$113.48	$125.29	1,884,800
Mar 16, 2015 – Mar 21, 2015	$119.85	$125.84	$119.28	$119.28	1,815,900
Mar 23, 2015 – Mar 28, 2015	$124.86	$125.03	$116.62	$122.16	1,428,700
Mar 30, 2015 – Apr 4, 2015	$120.11	$125.50	$118.88	$125.50	1,512,000
Apr 6, 2015 – Apr 11, 2015	$121.72	$126.01	$121.71	$121.86	1,836,000
Apr 13, 2015 – Apr 18, 2015	$125.40	$132.12	$121.06	$132.12	2,338,200
Apr 20, 2015 – Apr 25, 2015	$122.80	$133.18	$121.65	$122.79	2,742,000
Apr 27, 2015 – May 2, 2015	$132.10	$133.54	$120.93	$120.93	2,313,600
May 4, 2015 – May 9, 2015	$122.83	$124.71	$119.03	$123.14	1,611,900
May 11, 2015 – May 16, 2015	$121.00	$124.51	$118.37	$124.48	1,449,500
May 18, 2015 – May 23, 2015	$122.87	$125.27	$121.48	$121.48	1,586,400
May 25, 2015 – May 30, 2015	$124.24	$125.56	$120.88	$121.30	1,587,000
Jun 1, 2015 – Jun 6, 2015	$122.26	$123.37	$118.23	$120.76	1,487,900
Jun 8, 2015 – Jun 13, 2015	$121.10	$128.50	$118.13	$128.50	1,713,100
Jun 15, 2015 – Jun 20, 2015	$119.18	$129.34	$118.05	$129.34	2,022,800
Jun 22, 2015 – Jun 27, 2015	$129.41	$130.49	$128.24	$130.35	1,893,700
Jun 29, 2015 – Jul 4, 2015	$128.20	$138.42	$127.79	$138.42	2,000,500
Jul 6, 2015 – Jul 11, 2015	$128.81	$142.86	$128.13	$142.86	1,859,500
Jul 13, 2015 – Jul 18, 2015	$139.55	$144.24	$136.21	$136.21	2,058,500
Jul 20, 2015 – Jul 25, 2015	$143.11	$145.74	$134.52	$139.54	2,670,300
Jul 27, 2015 – Aug 1, 2015	$134.66	$141.38	$132.41	$139.05	1,985,600
Aug 3, 2015 – Aug 8, 2015	$140.04	$143.54	$137.02	$141.96	1,431,600
Aug 10, 2015 – Aug 15, 2015	$140.05	$142.06	$135.91	$136.51	2,001,200
Aug 17, 2015 – Aug 22, 2015	$142.06	$143.05	$135.41	$138.88	2,625,300
Aug 24, 2015 – Aug 29, 2015	$130.89	$139.66	$127.25	$136.53	2,197,600
Aug 31, 2015 – Sep 5, 2015	$138.46	$145.53	$133.24	$145.53	1,398,500
Sep 7, 2015 – Sep 12, 2015	$138.82	$148.82	$138.02	$148.82	1,633,100
Sep 14, 2015 – Sep 19, 2015	$146.41	$152.91	$145.01	$150.97	2,218,800
Sep 21, 2015 – Sep 26, 2015	$150.03	$168.01	$146.63	$168.01	3,402,700
Sep 28, 2015 – Oct 3, 2015	$150.68	$170.11	$143.17	$166.58	3,773,700
Oct 5, 2015 – Oct 10, 2015	$168.01	$171.16	$157.91	$171.16	2,364,000
Oct 12, 2015 – Oct 17, 2015	$165.94	$173.19	$164.51	$173.19	1,999,300
Oct 19, 2015 – Oct 24, 2015	$170.90	$179.31	$164.11	$170.36	2,466,600
Oct 26, 2015 – Oct 31, 2015	$173.24	$177.76	$169.18	$171.57	2,145,800
Nov 2, 2015 – Nov 7, 2015	$171.36	$173.83	$167.38	$168.50	1,677,700
Nov 9, 2015 – Nov 14, 2015	$170.61	$176.63	$167.82	$174.20	1,784,100
Nov 16, 2015 – Nov 21, 2015	$168.04	$175.81	$167.35	$174.92	1,875,200
Nov 23, 2015 – Nov 28, 2015	$174.17	$179.65	$170.62	$179.65	2,114,700
Nov 30, 2015 – Dec 5, 2015	$175.42	$181.27	$174.24	$174.24	2,290,700
Dec 7, 2015 – Dec 12, 2015	$179.23	$179.76	$171.60	$176.74	2,405,700
Dec 14, 2015 – Dec 19, 2015	$173.98	$179.42	$173.25	$178.56	2,049,000
Dec 21, 2015 – Dec 26, 2015	$178.60	$180.41	$174.32	$174.32	1,403,300
Dec 28, 2015 – Jan 2, 2016	$177.76	$184.01	$160.63	$160.63	2,205,100
Jan 4, 2016 – Jan 9, 2016	$172.50	$172.50	$158.85	$158.85	2,802,700
Jan 11, 2016 – Jan 16, 2016	$161.11	$164.82	$155.96	$162.70	2,619,900
Jan 18, 2016 – Jan 23, 2016	$160.17	$164.37	$152.66	$157.06	2,425,600
Jan 25, 2016 – Jan 30, 2016	$162.24	$163.81	$138.30	$138.30	3,232,800
Feb 1, 2016 – Feb 6, 2016	$156.07	$160.02	$132.28	$137.33	4,159,100
Feb 8, 2016 – Feb 13, 2016	$135.06	$138.76	$121.59	$121.59	5,541,300
Feb 15, 2016 – Feb 20, 2016	$142.26	$148.00	$120.22	$121.37	6,156,400
Feb 22, 2016 – Feb 27, 2016	$121.25	$124.25	$118.16	$123.54	4,543,500
Feb 29, 2016 – Mar 5, 2016	$121.25	$126.22	$120.00	$123.24	3,303,800
Mar 7, 2016 – Mar 12, 2016	$122.76	$128.35	$118.46	$128.35	3,202,400
Mar 14, 2016 – Mar 19, 2016	$123.10	$128.72	$121.69	$121.69	2,899,900
Mar 21, 2016 – Mar 26, 2016	$127.88	$132.83	$120.50	$132.83	3,011,900
Mar 28, 2016 – Apr 2, 2016	$121.69	$133.25	$120.33	$133.25	4,006,200
Apr 4, 2016 – Apr 9, 2016	$133.36	$138.69	$131.06	$138.40	3,628,500
Apr 11, 2016 – Apr 16, 2016	$133.63	$139.71	$131.30	$139.37	3,324,800
Apr 18, 2016 – Apr 23, 2016	$138.34	$146.41	$136.96	$146.41	4,019,300
Apr 25, 2016 – Apr 30, 2016	$140.21	$147.07	$138.61	$142.39	3,837,600
May 2, 2016 – May 7, 2016	$146.73	$149.33	$139.21	$149.33	2,921,800
May 9, 2016 – May 14, 2016	$142.29	$151.76	$142.29	$147.02	2,829,000
May 16, 2016 – May 21, 2016	$150.00	$151.91	$141.99	$151.70	2,743,700
May 23, 2016 – May 28, 2016	$146.58	$158.09	$146.48	$158.09	2,407,800
May 30, 2016 – Jun 4, 2016	$151.50	$158.26	$150.18	$157.14	2,366,400
Jun 6, 2016 – Jun 11, 2016	$158.35	$160.59	$150.53	$150.53	2,605,800
Jun 13, 2016 – Jun 18, 2016	$155.37	$157.01	$149.60	$153.56	5,725,200
Jun 20, 2016 – Jun 25, 2016	$153.26	$164.80	$150.25	$164.80	6,665,200
Jun 27, 2016 – Jul 2, 2016	$152.63	$169.12	$152.28	$169.12	3,569,900
Jul 4, 2016 – Jul 9, 2016	$164.13	$170.89	$163.33	$164.97	2,837,300
Jul 11, 2016 – Jul 16, 2016	$170.01	$171.41	$164.78	$167.73	2,610,200
Jul 18, 2016 – Jul 23, 2016	$164.97	$167.92	$163.02	$163.02	2,501,000
Jul 25, 2016 – Jul 30, 2016	$167.72	$168.90	$160.06	$161.14	2,604,300
Aug 1, 2016 – Aug 6, 2016	$162.93	$164.01	$159.24	$163.85	2,002,600
Aug 8, 2016 – Aug 13, 2016	$161.13	$164.83	$159.57	$164.35	1,728,100
Aug 15, 2016 – Aug 20, 2016	$164.11	$165.90	$161.25	$165.90	1,535,100
Aug 22, 2016 – Aug 27, 2016	$163.62	$168.86	$163.35	$168.86	1,553,600
Aug 29, 2016 – Sep 3, 2016	$166.25	$169.84	$162.99	$167.97	1,634,700
Sep 5, 2016 – Sep 10, 2016	$168.43	$170.93	$167.27	$170.93	2,083,600
Sep 12, 2016 – Sep 17, 2016	$167.10	$174.18	$166.08	$172.89	2,251,200
Sep 19, 2016 – Sep 24, 2016	$171.91	$175.77	$170.15	$171.23	2,085,200
Sep 26, 2016 – Oct 1, 2016	$172.62	$172.62	$168.02	$169.73	2,132,100
Oct 3, 2016 – Oct 8, 2016	$170.96	$172.00	$169.07	$169.38	1,878,600
Oct 10, 2016 – Oct 15, 2016	$169.73	$172.24	$163.85	$163.85	1,681,000
Oct 17, 2016 – Oct 22, 2016	$169.57	$170.58	$161.65	$162.71	2,014,600
Oct 24, 2016 – Oct 29, 2016	$165.64	$169.17	$154.74	$154.74	2,469,400
Oct 31, 2016 – Nov 5, 2016	$163.08	$163.96	$150.21	$150.21	3,076,800
Nov 7, 2016 – Nov 12, 2016	$156.53	$158.30	$147.21	$155.53	3,082,200
Nov 14, 2016 – Nov 19, 2016	$149.53	$156.18	$147.22	$153.72	2,044,500
Nov 21, 2016 – Nov 26, 2016	$155.55	$157.44	$142.69	$142.69	2,526,400
Nov 28, 2016 – Dec 3, 2016	$153.03	$154.15	$140.36	$143.72	3,264,900
Dec 5, 2016 – Dec 10, 2016	$143.00	$148.60	$141.13	$141.13	4,918,400
Dec 12, 2016 – Dec 17, 2016	$142.81	$149.46	$139.61	$143.55	5,065,200
Dec 19, 2016 – Dec 24, 2016	$141.87	$149.11	$141.01	$142.77	2,724,300
Dec 26, 2016 – Dec 31, 2016	$143.15	$147.79	$142.21	$147.79	2,079,500
Jan 2, 2017 – Jan 7, 2017	$143.80	$151.35	$142.75	$151.35	2,146,900
Jan 9, 2017 – Jan 14, 2017	$147.63	$153.92	$147.15	$148.82	1,969,500
Jan 16, 2017 – Jan 21, 2017	$151.10	$151.84	$148.49	$149.27	1,709,500
Jan 23, 2017 – Jan 28, 2017	$148.68	$149.91	$145.55	$145.55	2,218,200
Jan 30, 2017 – Feb 4, 2017	$148.88	$157.74	$143.49	$157.74	3,623,000
Feb 6, 2017 – Feb 11, 2017	$144.88	$166.86	$143.38	$154.05	3,520,800
Feb 13, 2017 – Feb 18, 2017	$157.98	$157.98	$153.01	$156.48	2,080,200
Feb 20, 2017 – Feb 25, 2017	$154.31	$156.78	$152.87	$152.87	2,216,400
Feb 27, 2017 – Mar 4, 2017	$155.48	$156.32	$151.37	$155.60	2,403,100
Mar 6, 2017 – Mar 11, 2017	$151.77	$156.47	$151.53	$156.35	2,205,100
Mar 13, 2017 – Mar 18, 2017	$155.52	$158.00	$154.27	$154.48	1,979,400
Mar 20, 2017 – Mar 25, 2017	$156.32	$157.93	$153.52	$154.56	1,552,700
Mar 27, 2017 – Apr 1, 2017	$153.14	$155.49	$152.00	$153.81	1,640,900
Apr 3, 2017 – Apr 8, 2017	$154.22	$156.26	$152.00	$154.28	1,419,500
Apr 10, 2017 – Apr 15, 2017	$153.94	$158.56	$152.76	$158.56	1,193,300
Apr 17, 2017 – Apr 22, 2017	$155.01	$163.59	$154.39	$163.59	1,852,500
Apr 24, 2017 – Apr 29, 2017	$160.00	$168.95	$158.91	$166.21	2,122,000
May 1, 2017 – May 6, 2017	$163.23	$167.49	$162.52	$167.22	1,828,300
May 8, 2017 – May 13, 2017	$165.59	$169.17	$164.32	$169.17	1,619,600
May 15, 2017 – May 20, 2017	$167.80	$170.50	$165.16	$170.50	1,403,000
May 22, 2017 – May 27, 2017	$169.58	$173.39	$168.38	$173.28	1,336,300
May 29, 2017 – Jun 3, 2017	$170.67	$173.98	$166.17	$166.17	1,405,900
Jun 5, 2017 – Jun 10, 2017	$173.29	$174.64	$164.47	$169.83	1,759,100
Jun 12, 2017 – Jun 17, 2017	$165.08	$176.94	$160.12	$176.94	2,031,500
Jun 19, 2017 – Jun 24, 2017	$169.91	$177.60	$167.59	$175.67	2,001,400
Jun 26, 2017 – Jul 1, 2017	$177.50	$178.09	$172.35	$172.35	1,605,400
Jul 3, 2017 – Jul 8, 2017	$175.63	$175.79	$169.22	$175.79	1,344,500
Jul 10, 2017 – Jul 15, 2017	$172.33	$177.34	$170.60	$177.34	1,341,800
Jul 17, 2017 – Jul 22, 2017	$176.09	$179.44	$169.96	$169.96	2,120,600
Jul 24, 2017 – Jul 29, 2017	$177.00	$182.49	$165.14	$170.53	2,720,100
Jul 31, 2017 – Aug 5, 2017	$170.26	$173.52	$168.15	$169.53	1,885,600
Aug 7, 2017 – Aug 12, 2017	$170.22	$172.41	$166.63	$169.76	1,535,300
Aug 14, 2017 – Aug 19, 2017	$171.04	$175.20	$168.43	$170.27	1,380,200
Aug 21, 2017 – Aug 26, 2017	$169.65	$172.12	$168.40	$171.51	1,228,300
Aug 28, 2017 – Sep 2, 2017	$170.52	$173.41	$167.88	$169.71	1,216,800
Sep 4, 2017 – Sep 9, 2017	$171.20	$171.79	$169.00	$169.83	1,512,800
Sep 11, 2017 – Sep 16, 2017	$170.66	$173.40	$167.50	$173.40	1,749,000
Sep 18, 2017 – Sep 23, 2017	$169.84	$174.32	$168.62	$174.32	1,699,900
Sep 25, 2017 – Sep 30, 2017	$173.40	$177.46	$169.18	$177.46	1,748,200
Oct 2, 2017 – Oct 7, 2017	$174.85	$179.51	$173.74	$179.51	1,485,600
Oct 9, 2017 – Oct 14, 2017	$177.83	$180.94	$176.10	$177.33	1,530,000
Oct 16, 2017 – Oct 21, 2017	$179.69	$180.33	$169.50	$180.33	2,413,100
Oct 23, 2017 – Oct 28, 2017	$178.30	$183.98	$170.28	$175.92	2,485,400
Oct 30, 2017 – Nov 4, 2017	$179.31	$179.95	$170.67	$170.67	1,701,000
Nov 6, 2017 – Nov 11, 2017	$175.54	$176.14	$168.12	$176.14	1,485,500
Nov 13, 2017 – Nov 18, 2017	$170.00	$176.87	$168.48	$176.87	1,237,400
Nov 20, 2017 – Nov 25, 2017	$175.97	$181.79	$174.69	$181.79	1,735,800
Nov 27, 2017 – Dec 2, 2017	$176.78	$183.65	$175.88	$183.65	2,773,400
Dec 4, 2017 – Dec 9, 2017	$183.78	$188.22	$180.84	$181.09	2,721,500
Dec 11, 2017 – Dec 16, 2017	$183.43	$184.38	$177.36	$177.36	1,938,300
Dec 18, 2017 – Dec 23, 2017	$182.34	$182.99	$177.03	$177.05	1,165,500
Dec 25, 2017 – Dec 30, 2017	$177.09	$184.39	$176.36	$184.39	969,700
Jan 1, 2018 – Jan 6, 2018	$177.83	$187.95	$176.93	$187.95	1,327,200
Jan 8, 2018 – Jan 13, 2018	$184.05	$194.10	$182.92	$194.10	1,239,200
Jan 15, 2018 – Jan 20, 2018	$189.71	$202.05	$188.93	$202.05	1,402,500
Jan 22, 2018 – Jan 27, 2018	$194.08	$202.20	$193.85	$196.53	1,878,500
Jan 29, 2018 – Feb 3, 2018	$201.61	$204.62	$193.00	$193.00	2,373,100
Feb 5, 2018 – Feb 10, 2018	$194.61	$205.81	$183.30	$205.81	2,456,600
Feb 12, 2018 – Feb 17, 2018	$194.19	$208.26	$189.07	$206.47	2,432,200
Feb 19, 2018 – Feb 24, 2018	$205.76	$208.67	$200.21	$207.09	2,513,800
Feb 26, 2018 – Mar 3, 2018	$203.32	$212.20	$199.21	$212.20	2,516,800
Mar 5, 2018 – Mar 10, 2018	$206.37	$213.38	$205.75	$208.68	2,808,700
Mar 12, 2018 – Mar 17, 2018	$209.00	$211.64	$205.33	$207.37	2,416,400
Mar 19, 2018 – Mar 24, 2018	$208.37	$214.33	$205.25	$210.96	1,963,300
Mar 26, 2018 – Mar 31, 2018	$210.53	$213.75	$204.57	$206.66	2,271,200
Apr 2, 2018 – Apr 7, 2018	$210.57	$214.21	$201.91	$214.21	2,015,500
Apr 9, 2018 – Apr 14, 2018	$207.81	$226.53	$207.46	$226.53	2,460,600
Apr 16, 2018 – Apr 21, 2018	$216.00	$227.10	$214.59	$221.89	3,091,900
Apr 23, 2018 – Apr 28, 2018	$227.33	$230.82	$218.55	$222.14	2,564,600
Apr 30, 2018 – May 5, 2018	$223.26	$231.01	$214.26	$231.01	2,248,200
May 7, 2018 – May 12, 2018	$221.94	$232.12	$220.59	$227.75	2,160,800
May 14, 2018 – May 19, 2018	$231.68	$232.48	$224.27	$227.99	1,768,100
May 21, 2018 – May 26, 2018	$228.50	$231.68	$222.97	$231.68	1,368,700
May 28, 2018 – Jun 2, 2018	$226.45	$232.65	$226.03	$231.70	1,778,600
Jun 4, 2018 – Jun 9, 2018	$232.13	$237.80	$225.85	$236.67	2,141,000
Jun 11, 2018 – Jun 16, 2018	$231.98	$237.49	$230.34	$230.34	1,985,100
Jun 18, 2018 – Jun 23, 2018	$235.11	$240.35	$222.10	$222.10	2,290,400
Jun 25, 2018 – Jun 30, 2018	$230.65	$230.65	$217.45	$227.37	2,153,100
Jul 2, 2018 – Jul 7, 2018	$220.49	$235.84	$219.59	$235.84	1,306,000
Jul 9, 2018 – Jul 14, 2018	$228.10	$238.45	$227.11	$238.45	1,044,900
Jul 16, 2018 – Jul 21, 2018	$236.11	$240.90	$231.41	$231.41	1,299,100
Jul 23, 2018 – Jul 28, 2018	$237.54	$248.25	$226.69	$226.69	1,615,200
Jul 30, 2018 – Aug 4, 2018	$230.04	$233.30	$220.53	$233.30	1,245,300
Aug 6, 2018 – Aug 11, 2018	$226.89	$236.98	$226.10	$234.51	1,018,900
Aug 13, 2018 – Aug 18, 2018	$233.46	$242.15	$229.42	$242.15	1,133,200
Aug 20, 2018 – Aug 25, 2018	$235.04	$246.95	$232.64	$246.95	1,173,400
Aug 27, 2018 – Sep 1, 2018	$243.49	$248.40	$241.47	$246.09	1,318,100
Sep 3, 2018 – Sep 8, 2018	$247.15	$251.73	$242.68	$249.27	1,606,200
Sep 10, 2018 – Sep 15, 2018	$248.38	$252.47	$241.35	$241.35	2,545,400
Sep 17, 2018 – Sep 22, 2018	$248.57	$248.57	$237.45	$245.06	2,462,000
Sep 24, 2018 – Sep 29, 2018	$240.86	$248.44	$225.36	$225.36	1,600,600
Oct 1, 2018 – Oct 6, 2018	$246.62	$246.62	$213.64	$213.64	2,015,200
Oct 8, 2018 – Oct 13, 2018	$224.45	$224.45	$209.00	$212.53	2,098,200
Oct 15, 2018 – Oct 20, 2018	$213.57	$224.22	$206.21	$206.21	1,979,400
Oct 22, 2018 – Oct 27, 2018	$213.87	$215.00	$194.90	$194.90	2,937,700
Oct 29, 2018 – Nov 3, 2018	$209.60	$215.93	$188.48	$188.48	6,444,400
Nov 5, 2018 – Nov 10, 2018	$194.39	$195.65	$184.58	$188.69	6,504,300
Nov 12, 2018 – Nov 17, 2018	$187.46	$190.54	$184.67	$186.18	2,726,600
Nov 19, 2018 – Nov 24, 2018	$188.31	$192.76	$176.55	$192.76	2,260,300
Nov 26, 2018 – Dec 1, 2018	$188.53	$193.94	$182.28	$182.28	2,484,600
Dec 3, 2018 – Dec 8, 2018	$195.20	$196.70	$181.11	$186.28	2,256,900
Dec 10, 2018 – Dec 15, 2018	$182.00	$190.34	$177.18	$177.18	2,836,200
Dec 17, 2018 – Dec 22, 2018	$185.83	$187.03	$176.49	$181.51	2,468,700
Dec 24, 2018 – Dec 29, 2018	$176.01	$185.02	$173.26	$180.16	2,101,100
Dec 31, 2018 – Jan 5, 2019	$182.82	$186.94	$176.27	$183.96	2,326,700
Jan 7, 2019 – Jan 12, 2019	$180.69	$189.45	$177.85	$189.45	2,182,200
Jan 14, 2019 – Jan 19, 2019	$182.85	$190.83	$181.22	$189.76	2,018,800
Jan 21, 2019 – Jan 26, 2019	$188.42	$196.67	$183.14	$196.67	1,849,200
Jan 28, 2019 – Feb 2, 2019	$188.81	$208.20	$187.64	$208.20	2,548,000
Feb 4, 2019 – Feb 9, 2019	$197.08	$216.04	$195.83	$216.04	3,481,400
Feb 11, 2019 – Feb 16, 2019	$208.93	$217.89	$206.57	$207.55	3,671,300
Feb 18, 2019 – Feb 23, 2019	$215.40	$216.99	$201.20	$206.28	3,428,500
Feb 25, 2019 – Mar 2, 2019	$208.57	$209.00	$199.19	$199.19	2,995,800
Mar 4, 2019 – Mar 9, 2019	$206.61	$206.68	$197.10	$202.39	3,557,200
Mar 11, 2019 – Mar 16, 2019	$199.50	$203.61	$198.53	$199.07	3,625,600
Mar 18, 2019 – Mar 23, 2019	$202.17	$208.43	$198.95	$204.40	2,725,100
Mar 25, 2019 – Mar 30, 2019	$199.07	$209.44	$196.88	$209.44	2,284,100
Apr 1, 2019 – Apr 6, 2019	$205.98	$217.00	$203.77	$217.00	1,865,500
Apr 8, 2019 – Apr 13, 2019	$209.15	$218.48	$206.25	$218.48	1,765,800
Apr 15, 2019 – Apr 20, 2019	$217.01	$225.91	$215.48	$225.91	1,898,800
Apr 22, 2019 – Apr 27, 2019	$217.45	$226.47	$217.41	$218.29	2,962,100
Apr 29, 2019 – May 4, 2019	$227.12	$233.15	$207.53	$218.23	3,141,000
May 6, 2019 – May 11, 2019	$215.00	$222.67	$210.37	$213.71	2,029,500
May 13, 2019 – May 18, 2019	$213.60	$218.00	$209.46	$215.45	1,659,000
May 20, 2019 – May 25, 2019	$210.44	$220.80	$209.89	$213.35	1,534,800
May 27, 2019 – Jun 1, 2019	$216.13	$220.71	$210.70	$219.91	1,527,600
Jun 3, 2019 – Jun 8, 2019	$212.73	$220.83	$205.90	$219.19	1,622,400
Jun 10, 2019 – Jun 15, 2019	$220.32	$224.00	$216.69	$223.80	1,509,900
Jun 17, 2019 – Jun 22, 2019	$217.52	$228.47	$216.02	$216.02	1,792,700
Jun 24, 2019 – Jun 29, 2019	$223.78	$225.12	$210.80	$221.99	1,378,800
Jul 1, 2019 – Jul 6, 2019	$220.19	$227.27	$217.19	$227.27	1,012,200
Jul 8, 2019 – Jul 13, 2019	$221.57	$227.75	$217.24	$221.02	1,479,900
Jul 15, 2019 – Jul 20, 2019	$226.50	$232.58	$220.87	$232.58	1,481,700
Jul 22, 2019 – Jul 27, 2019	$221.85	$248.75	$218.00	$248.75	2,728,700
Jul 29, 2019 – Aug 3, 2019	$233.00	$255.54	$228.54	$255.54	3,662,600
Aug 5, 2019 – Aug 10, 2019	$238.80	$257.51	$238.57	$254.30	2,529,500
Aug 12, 2019 – Aug 17, 2019	$254.97	$258.52	$248.61	$253.42	1,830,200
Aug 19, 2019 – Aug 24, 2019	$257.18	$260.04	$250.40	$256.54	1,879,600
Aug 26, 2019 – Aug 31, 2019	$255.79	$258.95	$250.64	$257.78	1,776,000
Sep 2, 2019 – Sep 7, 2019	$255.40	$261.70	$254.05	$256.70	1,909,500
Sep 9, 2019 – Sep 14, 2019	$258.96	$259.95	$248.03	$258.32	2,251,800
Sep 16, 2019 – Sep 21, 2019	$255.20	$262.99	$255.20	$256.26	2,343,000
Sep 23, 2019 – Sep 28, 2019	$258.85	$265.00	$255.37	$262.29	2,595,400
Sep 30, 2019 – Oct 5, 2019	$256.20	$268.24	$255.45	$268.24	2,594,700
Oct 7, 2019 – Oct 12, 2019	$261.39	$270.60	$255.10	$263.23	2,230,800
Oct 14, 2019 – Oct 19, 2019	$268.29	$271.87	$258.96	$260.93	1,907,300
Oct 21, 2019 – Oct 26, 2019	$265.15	$271.97	$257.69	$271.97	2,392,600
Oct 28, 2019 – Nov 2, 2019	$262.23	$277.72	$245.00	$277.72	2,672,200
Nov 4, 2019 – Nov 9, 2019	$272.75	$284.83	$268.67	$284.83	2,372,100
Nov 11, 2019 – Nov 16, 2019	$276.29	$287.11	$275.01	$287.11	2,647,600
Nov 18, 2019 – Nov 23, 2019	$284.30	$290.61	$283.81	$290.17	5,100,500
Nov 25, 2019 – Nov 30, 2019	$288.57	$293.84	$286.27	$286.27	5,380,500
Dec 2, 2019 – Dec 7, 2019	$289.33	$290.64	$282.64	$284.70	2,899,600
Dec 9, 2019 – Dec 14, 2019	$286.27	$299.78	$277.19	$299.78	2,943,900
Dec 16, 2019 – Dec 21, 2019	$285.82	$300.57	$285.03	$300.57	2,471,600
Dec 23, 2019 – Dec 28, 2019	$300.22	$306.67	$296.22	$306.67	1,924,100
Dec 30, 2019 – Jan 4, 2020	$300.16	$310.23	$294.78	$310.23	2,444,600
Jan 6, 2020 – Jan 11, 2020	$304.00	$320.46	$302.63	$309.03	2,408,200
Jan 13, 2020 – Jan 18, 2020	$307.72	$315.01	$307.54	$309.90	1,999,200
Jan 20, 2020 – Jan 25, 2020	$308.46	$323.68	$306.94	$323.68	1,937,400
Jan 27, 2020 – Feb 1, 2020	$304.91	$329.74	$304.05	$329.74	2,271,200
Feb 3, 2020 – Feb 8, 2020	$325.68	$338.41	$324.73	$338.25	2,552,500
Feb 10, 2020 – Feb 15, 2020	$329.32	$340.80	$327.98	$330.15	2,937,800
Feb 17, 2020 – Feb 22, 2020	$324.31	$336.97	$313.35	$313.35	3,119,600
Feb 24, 2020 – Feb 29, 2020	$321.05	$329.72	$302.38	$321.65	3,218,900
Mar 2, 2020 – Mar 7, 2020	$314.45	$337.31	$287.13	$287.13	3,814,100
Mar 9, 2020 – Mar 14, 2020	$304.64	$312.39	$260.76	$260.76	3,981,200
Mar 16, 2020 – Mar 21, 2020	$256.75	$287.33	$247.22	$282.83	3,508,000
Mar 23, 2020 – Mar 28, 2020	$261.44	$289.08	$257.80	$284.82	3,444,000
Mar 30, 2020 – Apr 4, 2020	$286.66	$311.99	$275.38	$311.99	3,030,000
Apr 6, 2020 – Apr 11, 2020	$287.34	$326.72	$285.26	$326.72	2,773,600
Apr 13, 2020 – Apr 18, 2020	$308.72	$331.68	$304.51	$314.71	3,084,300
Apr 20, 2020 – Apr 25, 2020	$325.80	$336.02	$311.62	$314.78	3,137,700
Apr 27, 2020 – May 2, 2020	$316.23	$330.23	$305.30	$330.23	2,780,700
May 4, 2020 – May 9, 2020	$315.00	$354.75	$308.92	$354.75	2,937,900
May 11, 2020 – May 16, 2020	$328.67	$360.05	$326.16	$360.05	3,302,200
May 18, 2020 – May 23, 2020	$356.13	$375.31	$350.48	$375.31	4,657,300
May 25, 2020 – May 30, 2020	$363.97	$379.93	$343.00	$358.43	4,886,500
Jun 1, 2020 – Jun 6, 2020	$373.34	$382.92	$342.71	$342.71	3,380,600
Jun 8, 2020 – Jun 13, 2020	$354.99	$366.81	$333.21	$333.21	11,615,500
Jun 15, 2020 – Jun 20, 2020	$337.04	$355.16	$330.38	$340.79	12,939,500
Jun 22, 2020 – Jun 27, 2020	$333.56	$355.22	$328.02	$355.22	4,218,500
Jun 29, 2020 – Jul 4, 2020	$339.95	$359.73	$332.38	$359.73	2,830,400
Jul 6, 2020 – Jul 11, 2020	$359.74	$363.01	$347.79	$355.80	2,717,500
Jul 13, 2020 – Jul 18, 2020	$361.28	$361.84	$341.33	$357.19	2,261,900
Jul 20, 2020 – Jul 25, 2020	$358.39	$374.98	$352.56	$357.25	2,487,800
Jul 27, 2020 – Aug 1, 2020	$360.67	$361.90	$339.30	$356.88	2,557,000
Aug 3, 2020 – Aug 8, 2020	$358.00	$371.05	$335.57	$335.57	2,767,800
Aug 10, 2020 – Aug 15, 2020	$356.78	$356.78	$325.13	$339.91	3,160,500
Aug 17, 2020 – Aug 22, 2020	$337.20	$344.52	$336.40	$337.63	2,658,200
Aug 24, 2020 – Aug 29, 2020	$343.58	$346.90	$329.81	$329.81	2,693,800
Aug 31, 2020 – Sep 5, 2020	$339.58	$351.88	$322.00	$325.33	2,604,900
Sep 7, 2020 – Sep 12, 2020	$322.56	$334.64	$319.58	$332.51	2,789,300
Sep 14, 2020 – Sep 19, 2020	$329.25	$345.46	$324.09	$345.46	2,993,200
Sep 21, 2020 – Sep 26, 2020	$330.17	$350.72	$324.67	$350.72	2,433,700
Sep 28, 2020 – Oct 3, 2020	$346.29	$389.28	$340.84	$389.28	2,248,400
Oct 5, 2020 – Oct 10, 2020	$351.76	$398.52	$349.23	$398.52	1,880,700
Oct 12, 2020 – Oct 17, 2020	$392.93	$404.40	$387.45	$404.40	1,732,900
Oct 19, 2020 – Oct 24, 2020	$400.00	$404.77	$384.38	$384.38	1,843,100
Oct 26, 2020 – Oct 31, 2020	$403.35	$414.45	$377.41	$414.45	2,688,900
Nov 2, 2020 – Nov 7, 2020	$385.32	$428.85	$383.11	$416.15	2,955,100
Nov 9, 2020 – Nov 14, 2020	$416.75	$429.91	$404.92	$414.47	1,966,500
Nov 16, 2020 – Nov 21, 2020	$412.28	$426.11	$405.20	$426.11	1,274,800
Nov 23, 2020 – Nov 28, 2020	$415.99	$426.31	$409.22	$420.44	1,659,700
Nov 30, 2020 – Dec 5, 2020	$424.66	$450.80	$414.37	$450.80	2,727,000
Dec 7, 2020 – Dec 12, 2020	$422.82	$452.76	$422.82	$448.81	3,556,900
Dec 14, 2020 – Dec 19, 2020	$450.62	$466.21	$434.26	$434.26	3,450,200
Dec 21, 2020 – Dec 26, 2020	$442.99	$446.77	$430.64	$436.52	2,284,900
Dec 28, 2020 – Jan 2, 2021	$439.74	$439.88	$426.40	$436.39	2,200,300
Jan 4, 2021 – Jan 9, 2021	$438.77	$447.24	$422.32	$422.32	2,263,100
Jan 11, 2021 – Jan 16, 2021	$433.41	$434.90	$417.18	$424.40	1,488,700
Jan 18, 2021 – Jan 23, 2021	$426.08	$432.90	$419.50	$422.79	2,389,900
Jan 25, 2021 – Jan 30, 2021	$427.11	$436.53	$417.41	$422.12	3,169,100
Feb 1, 2021 – Feb 6, 2021	$426.99	$474.79	$416.63	$474.79	2,878,000
Feb 8, 2021 – Feb 13, 2021	$425.70	$475.43	$421.36	$473.88	2,258,200
Feb 15, 2021 – Feb 20, 2021	$471.78	$479.62	$460.04	$463.42	2,026,800
Feb 22, 2021 – Feb 27, 2021	$468.57	$475.11	$401.06	$401.06	5,318,000
Mar 1, 2021 – Mar 6, 2021	$466.08	$479.79	$372.80	$411.82	5,870,300
Mar 8, 2021 – Mar 13, 2021	$398.54	$420.04	$390.78	$420.04	3,301,300
Mar 15, 2021 – Mar 20, 2021	$411.14	$431.46	$411.14	$419.48	2,454,100
Mar 22, 2021 – Mar 27, 2021	$416.82	$431.82	$404.04	$431.82	1,843,900
Mar 29, 2021 – Apr 3, 2021	$419.53	$442.67	$407.91	$442.67	1,771,200
Apr 5, 2021 – Apr 10, 2021	$433.40	$448.20	$429.79	$448.20	1,673,400
Apr 12, 2021 – Apr 17, 2021	$438.71	$453.63	$433.67	$451.50	1,512,900
Apr 19, 2021 – Apr 24, 2021	$447.44	$456.95	$424.86	$424.86	2,139,200
Apr 26, 2021 – May 1, 2021	$450.84	$456.80	$399.87	$399.87	2,733,500
May 3, 2021 – May 8, 2021	$427.19	$433.50	$395.71	$398.95	2,763,800
May 10, 2021 – May 15, 2021	$397.62	$401.93	$384.38	$401.88	2,808,600
May 17, 2021 – May 22, 2021	$394.87	$408.70	$389.98	$403.16	2,678,800
May 24, 2021 – May 29, 2021	$406.12	$411.47	$399.84	$403.22	2,225,600
May 31, 2021 – Jun 5, 2021	$402.75	$430.79	$394.61	$430.79	2,106,900
Jun 7, 2021 – Jun 12, 2021	$405.47	$440.21	$403.52	$440.21	3,009,200
Jun 14, 2021 – Jun 19, 2021	$432.35	$453.30	$425.53	$453.30	2,990,300
Jun 21, 2021 – Jun 26, 2021	$439.02	$464.43	$435.11	$464.43	1,919,200
Jun 28, 2021 – Jul 3, 2021	$455.00	$478.84	$449.68	$478.84	1,451,300
Jul 5, 2021 – Jul 10, 2021	$465.24	$481.00	$464.09	$473.43	1,481,300
Jul 12, 2021 – Jul 17, 2021	$481.27	$497.85	$467.19	$497.85	1,653,000
Jul 19, 2021 – Jul 24, 2021	$469.52	$498.78	$469.52	$492.64	1,667,400
Jul 26, 2021 – Jul 31, 2021	$495.60	$498.98	$482.07	$494.01	1,802,400
Aug 2, 2021 – Aug 7, 2021	$492.17	$496.84	$477.78	$477.78	1,866,200
Aug 9, 2021 – Aug 14, 2021	$495.00	$495.00	$471.15	$472.68	1,600,700
Aug 16, 2021 – Aug 21, 2021	$477.33	$478.50	$464.33	$476.17	1,311,300
Aug 23, 2021 – Aug 28, 2021	$474.04	$488.10	$469.53	$488.10	1,301,300
Aug 30, 2021 – Sep 4, 2021	$476.71	$491.34	$471.68	$471.68	1,065,400
Sep 6, 2021 – Sep 11, 2021	$486.53	$488.59	$467.56	$467.56	1,206,700
Sep 13, 2021 – Sep 18, 2021	$474.68	$482.51	$462.60	$482.51	1,556,100
Sep 20, 2021 – Sep 25, 2021	$463.32	$484.99	$455.99	$464.33	1,500,300
Sep 27, 2021 – Oct 2, 2021	$479.47	$479.47	$450.20	$475.91	1,509,600
Oct 4, 2021 – Oct 9, 2021	$460.89	$503.58	$452.26	$503.58	1,255,100
Oct 11, 2021 – Oct 16, 2021	$474.50	$527.79	$473.09	$527.79	1,213,000
Oct 18, 2021 – Oct 23, 2021	$503.29	$543.22	$501.16	$543.22	1,619,300
Oct 25, 2021 – Oct 30, 2021	$528.43	$546.98	$522.26	$533.10	1,940,500
Nov 1, 2021 – Nov 6, 2021	$543.00	$550.19	$530.62	$550.19	1,658,800
Nov 8, 2021 – Nov 13, 2021	$534.45	$551.22	$529.82	$547.88	1,293,000
Nov 15, 2021 – Nov 20, 2021	$550.89	$557.55	$501.43	$501.43	1,238,200
Nov 22, 2021 – Nov 27, 2021	$548.34	$549.99	$500.50	$501.55	1,752,000
Nov 29, 2021 – Dec 4, 2021	$509.05	$533.11	$494.00	$515.08	1,946,700
Dec 6, 2021 – Dec 11, 2021	$501.49	$530.89	$495.00	$501.67	1,962,700
Dec 13, 2021 – Dec 18, 2021	$516.49	$523.63	$495.23	$523.11	1,641,300
Dec 20, 2021 – Dec 25, 2021	$496.66	$537.95	$492.78	$537.95	1,052,900
Dec 27, 2021 – Jan 1, 2022	$527.94	$544.04	$483.59	$483.59	1,476,000
Jan 3, 2022 – Jan 8, 2022	$536.41	$538.96	$480.52	$480.52	1,958,000
Jan 10, 2022 – Jan 15, 2022	$474.88	$509.96	$454.53	$454.53	1,830,600
Jan 17, 2022 – Jan 22, 2022	$471.12	$479.00	$450.52	$450.52	1,871,100
Jan 24, 2022 – Jan 29, 2022	$447.41	$470.75	$428.68	$470.75	2,051,900
Jan 31, 2022 – Feb 5, 2022	$450.17	$480.92	$450.17	$467.67	1,923,000
Feb 7, 2022 – Feb 12, 2022	$471.34	$492.59	$411.28	$411.28	2,379,300
Feb 14, 2022 – Feb 19, 2022	$467.44	$479.77	$409.85	$429.92	2,437,300
Feb 21, 2022 – Feb 26, 2022	$407.60	$430.71	$385.00	$416.68	1,909,800
Feb 28, 2022 – Mar 5, 2022	$426.88	$439.32	$398.31	$398.31	1,925,200
Mar 7, 2022 – Mar 12, 2022	$421.10	$435.99	$397.74	$435.99	2,248,000
Mar 14, 2022 – Mar 19, 2022	$398.64	$437.23	$389.46	$429.52	1,866,800
Mar 21, 2022 – Mar 26, 2022	$432.28	$446.03	$422.92	$443.94	1,539,700
Mar 28, 2022 – Apr 2, 2022	$431.21	$453.03	$425.76	$425.76	1,711,900
Apr 4, 2022 – Apr 9, 2022	$445.12	$450.96	$404.83	$404.83	1,441,300
Apr 11, 2022 – Apr 16, 2022	$422.08	$426.78	$385.40	$385.40	1,566,400
Apr 18, 2022 – Apr 23, 2022	$406.08	$417.08	$385.00	$394.71	2,832,200
Apr 25, 2022 – Apr 30, 2022	$382.16	$408.45	$363.91	$363.91	3,371,000
May 2, 2022 – May 7, 2022	$396.11	$398.84	$358.36	$358.36	3,227,600
May 9, 2022 – May 14, 2022	$355.53	$364.36	$333.40	$341.73	3,372,600
May 16, 2022 – May 21, 2022	$352.33	$362.48	$327.97	$362.48	3,097,800
May 23, 2022 – May 28, 2022	$344.61	$364.26	$330.12	$356.85	3,972,200
May 30, 2022 – Jun 4, 2022	$360.88	$364.40	$337.52	$337.52	3,405,300
Jun 6, 2022 – Jun 11, 2022	$360.55	$366.56	$310.70	$310.70	2,656,000
Jun 13, 2022 – Jun 18, 2022	$325.24	$345.33	$300.85	$345.33	2,734,700
Jun 20, 2022 – Jun 25, 2022	$313.16	$345.76	$307.44	$333.88	1,988,300
Jun 27, 2022 – Jul 2, 2022	$345.24	$346.49	$325.65	$346.49	1,721,900
Jul 4, 2022 – Jul 9, 2022	$328.84	$348.55	$327.09	$339.12	1,707,400
Jul 11, 2022 – Jul 16, 2022	$343.05	$367.31	$313.35	$367.31	2,229,800
Jul 18, 2022 – Jul 23, 2022	$341.13	$399.00	$339.32	$399.00	2,523,000
Jul 25, 2022 – Jul 30, 2022	$366.44	$418.92	$356.01	$418.92	2,267,300
Aug 1, 2022 – Aug 6, 2022	$393.36	$420.90	$391.50	$409.34	1,912,900
Aug 8, 2022 – Aug 13, 2022	$421.43	$425.81	$397.30	$397.30	2,004,500
Aug 15, 2022 – Aug 20, 2022	$410.24	$415.71	$378.26	$378.26	1,799,900
Aug 22, 2022 – Aug 27, 2022	$391.24	$395.28	$363.67	$363.67	1,556,900
Aug 29, 2022 – Sep 3, 2022	$373.10	$385.19	$358.09	$385.19	1,430,600
Sep 5, 2022 – Sep 10, 2022	$363.67	$386.84	$360.61	$360.98	1,630,300
Sep 12, 2022 – Sep 17, 2022	$388.39	$390.40	$341.12	$341.12	1,807,900
Sep 19, 2022 – Sep 24, 2022	$357.80	$363.91	$336.89	$347.50	1,775,300
Sep 26, 2022 – Oct 1, 2022	$342.05	$353.05	$338.42	$352.95	1,970,000
Oct 3, 2022 – Oct 8, 2022	$349.00	$371.44	$315.83	$315.83	2,345,500
Oct 10, 2022 – Oct 15, 2022	$354.44	$354.44	$312.86	$335.95	2,608,500
Oct 17, 2022 – Oct 22, 2022	$324.18	$342.34	$323.07	$330.50	3,070,000
Oct 24, 2022 – Oct 29, 2022	$338.57	$354.00	$287.93	$287.93	3,995,700
Oct 31, 2022 – Nov 5, 2022	$329.65	$331.78	$281.32	$324.61	4,582,300
Nov 7, 2022 – Nov 12, 2022	$289.69	$326.50	$281.11	$313.45	4,212,700
Nov 14, 2022 – Nov 19, 2022	$321.92	$338.62	$312.06	$330.88	2,696,300
Nov 21, 2022 – Nov 26, 2022	$312.34	$342.22	$310.34	$342.22	2,746,900
Nov 28, 2022 – Dec 3, 2022	$329.96	$353.13	$320.60	$323.08	3,424,900
Dec 5, 2022 – Dec 10, 2022	$339.50	$340.03	$307.46	$320.30	3,139,900
Dec 12, 2022 – Dec 17, 2022	$324.00	$350.82	$318.59	$320.12	2,731,000
Dec 19, 2022 – Dec 24, 2022	$319.33	$329.83	$313.94	$322.41	1,811,100
Dec 26, 2022 – Dec 31, 2022	$318.76	$327.78	$310.91	$310.91	1,667,000
Jan 2, 2023 – Jan 7, 2023	$327.32	$331.44	$301.74	$316.76	2,548,800
Jan 9, 2023 – Jan 14, 2023	$315.20	$327.25	$309.94	$316.00	2,594,900
Jan 16, 2023 – Jan 21, 2023	$317.39	$327.47	$301.69	$327.47	1,969,400
Jan 23, 2023 – Jan 28, 2023	$316.00	$332.57	$305.20	$332.57	2,291,600
Jan 30, 2023 – Feb 4, 2023	$323.25	$347.49	$315.58	$322.54	2,759,400
Feb 6, 2023 – Feb 11, 2023	$327.91	$343.60	$320.16	$343.60	3,712,900
Feb 13, 2023 – Feb 18, 2023	$324.79	$344.72	$314.64	$327.05	3,804,600
Feb 20, 2023 – Feb 25, 2023	$339.92	$343.15	$326.41	$330.23	2,782,600
Feb 27, 2023 – Mar 4, 2023	$330.14	$333.65	$309.80	$309.80	2,701,100
Mar 6, 2023 – Mar 11, 2023	$331.38	$333.37	$307.18	$326.61	3,387,200
Mar 13, 2023 – Mar 18, 2023	$307.16	$334.29	$305.06	$329.48	2,997,900
Mar 20, 2023 – Mar 25, 2023	$326.66	$354.64	$319.18	$354.64	2,174,400
Mar 27, 2023 – Apr 1, 2023	$330.00	$356.54	$327.25	$352.80	2,082,900
Apr 3, 2023 – Apr 8, 2023	$351.27	$364.37	$342.59	$364.37	2,018,200
Apr 10, 2023 – Apr 15, 2023	$348.49	$373.39	$345.30	$373.39	2,332,400
Apr 17, 2023 – Apr 22, 2023	$364.88	$379.20	$361.16	$379.03	2,645,800
Apr 24, 2023 – Apr 29, 2023	$373.02	$389.74	$364.00	$389.74	2,758,100
May 1, 2023 – May 6, 2023	$376.92	$390.68	$376.66	$390.68	2,312,500
May 8, 2023 – May 13, 2023	$387.26	$394.26	$383.95	$394.04	2,301,500
May 15, 2023 – May 20, 2023	$389.76	$401.51	$385.76	$393.60	2,459,100
May 22, 2023 – May 27, 2023	$392.96	$401.13	$382.92	$397.69	2,206,000
May 29, 2023 – Jun 3, 2023	$396.26	$401.88	$388.67	$388.67	2,086,000
Jun 5, 2023 – Jun 10, 2023	$395.39	$399.12	$385.01	$393.80	2,861,900
Jun 12, 2023 – Jun 17, 2023	$391.88	$399.74	$386.18	$396.93	3,023,500
Jun 19, 2023 – Jun 24, 2023	$391.59	$416.47	$387.71	$416.47	2,586,500
Jun 26, 2023 – Jul 1, 2023	$397.25	$418.91	$396.15	$406.48	1,955,300
Jul 3, 2023 – Jul 8, 2023	$414.99	$416.18	$404.30	$410.98	1,520,300
Jul 10, 2023 – Jul 15, 2023	$407.50	$423.36	$403.33	$403.33	2,116,300
Jul 17, 2023 – Jul 22, 2023	$412.63	$426.83	$390.67	$390.67	2,531,500
Jul 24, 2023 – Jul 29, 2023	$402.76	$414.56	$381.92	$381.92	2,358,200
Jul 31, 2023 – Aug 5, 2023	$391.11	$400.60	$378.67	$387.56	2,062,000
Aug 7, 2023 – Aug 12, 2023	$382.20	$389.38	$371.11	$372.17	1,828,900
Aug 14, 2023 – Aug 19, 2023	$385.13	$390.96	$370.01	$378.79	1,344,700
Aug 21, 2023 – Aug 26, 2023	$372.45	$396.66	$371.55	$396.66	1,367,000
Aug 28, 2023 – Sep 2, 2023	$380.44	$401.99	$379.54	$392.17	1,418,100
Sep 4, 2023 – Sep 9, 2023	$396.27	$396.66	$375.38	$375.38	1,801,200
Sep 11, 2023 – Sep 16, 2023	$393.64	$394.37	$374.32	$388.58	2,343,900
Sep 18, 2023 – Sep 23, 2023	$375.63	$395.41	$375.63	$386.14	2,479,300
Sep 25, 2023 – Sep 30, 2023	$385.86	$397.29	$378.42	$388.24	2,263,400
Oct 2, 2023 – Oct 7, 2023	$386.19	$390.46	$375.16	$375.16	1,819,700
Oct 9, 2023 – Oct 14, 2023	$385.78	$395.48	$367.71	$367.71	1,862,300
Oct 16, 2023 – Oct 21, 2023	$377.55	$388.13	$363.60	$363.60	2,141,200
Oct 23, 2023 – Oct 28, 2023	$365.48	$416.25	$361.16	$416.25	2,993,800
Oct 30, 2023 – Nov 4, 2023	$367.27	$421.15	$362.50	$418.70	2,840,200
Nov 6, 2023 – Nov 11, 2023	$410.00	$420.00	$408.13	$411.34	2,502,500
Nov 13, 2023 – Nov 18, 2023	$418.43	$424.33	$410.03	$410.12	2,192,800
Nov 20, 2023 – Nov 25, 2023	$411.14	$415.18	$408.91	$413.73	1,654,500
Nov 27, 2023 – Dec 2, 2023	$408.87	$417.01	$401.41	$403.07	1,893,300
Dec 4, 2023 – Dec 9, 2023	$409.93	$415.00	$399.68	$410.42	2,423,000
Dec 11, 2023 – Dec 16, 2023	$403.04	$415.32	$402.00	$415.00	2,541,300
Dec 18, 2023 – Dec 23, 2023	$411.15	$420.02	$408.27	$418.12	1,538,600
Dec 25, 2023 – Dec 30, 2023	$415.07	$420.98	$400.82	$400.82	1,434,300
Jan 1, 2024 – Jan 6, 2024	$414.76	$429.00	$398.63	$429.00	1,772,100
Jan 8, 2024 – Jan 13, 2024	$404.39	$430.42	$402.48	$430.33	1,448,900
Jan 15, 2024 – Jan 20, 2024	$427.00	$430.63	$411.38	$430.62	1,616,600
Jan 22, 2024 – Jan 27, 2024	$434.34	$451.71	$428.32	$430.86	1,792,700
Jan 29, 2024 – Feb 3, 2024	$432.09	$440.99	$421.15	$440.99	1,455,300
Feb 5, 2024 – Feb 10, 2024	$428.43	$442.40	$421.79	$440.98	1,939,500
Feb 12, 2024 – Feb 17, 2024	$440.29	$454.74	$421.29	$437.48	2,115,000
Feb 19, 2024 – Feb 24, 2024	$438.00	$443.70	$425.92	$440.90	1,952,400
Feb 26, 2024 – Mar 2, 2024	$439.46	$444.77	$420.48	$420.48	2,142,600
Mar 4, 2024 – Mar 9, 2024	$439.00	$440.85	$413.54	$416.31	2,504,200
Mar 11, 2024 – Mar 16, 2024	$418.10	$431.45	$411.21	$419.29	2,381,100
Mar 18, 2024 – Mar 23, 2024	$418.33	$425.58	$413.06	$425.01	1,756,200
Mar 25, 2024 – Mar 30, 2024	$417.82	$425.43	$415.18	$415.18	1,810,000
Apr 1, 2024 – Apr 6, 2024	$425.27	$425.53	$408.91	$413.36	2,193,900
Apr 8, 2024 – Apr 13, 2024	$416.25	$423.58	$403.35	$403.35	2,335,700
Apr 15, 2024 – Apr 20, 2024	$414.71	$460.74	$397.80	$460.74	2,662,500
Apr 22, 2024 – Apr 27, 2024	$407.36	$469.00	$403.65	$469.00	2,818,000
Apr 29, 2024 – May 4, 2024	$458.31	$484.76	$452.57	$484.76	2,330,400
May 6, 2024 – May 11, 2024	$472.08	$489.14	$471.31	$489.14	1,916,000
May 13, 2024 – May 18, 2024	$486.73	$492.57	$477.99	$492.05	1,596,500
May 20, 2024 – May 25, 2024	$490.00	$500.49	$480.36	$480.36	1,745,900
May 27, 2024 – Jun 1, 2024	$490.71	$492.49	$468.35	$481.84	1,761,100
Jun 3, 2024 – Jun 8, 2024	$480.28	$490.26	$467.89	$471.79	1,962,800
Jun 10, 2024 – Jun 15, 2024	$480.90	$490.06	$470.41	$489.14	3,125,500
Jun 17, 2024 – Jun 22, 2024	$465.98	$502.78	$458.50	$502.78	3,434,500
Jun 24, 2024 – Jun 29, 2024	$488.51	$513.42	$484.05	$513.42	2,268,100
Jul 1, 2024 – Jul 6, 2024	$502.79	$523.08	$495.21	$523.08	1,671,500
Jul 8, 2024 – Jul 13, 2024	$513.00	$525.56	$503.54	$524.33	1,896,400
Jul 15, 2024 – Jul 20, 2024	$525.00	$590.65	$517.90	$590.65	2,852,400
Jul 22, 2024 – Jul 27, 2024	$526.65	$593.50	$515.79	$575.81	3,524,400
Jul 29, 2024 – Aug 3, 2024	$584.35	$588.04	$557.16	$575.23	2,689,500
Aug 5, 2024 – Aug 10, 2024	$560.57	$584.17	$555.34	$584.17	1,894,200
Aug 12, 2024 – Aug 17, 2024	$575.99	$584.89	$570.84	$571.73	1,735,900
Aug 19, 2024 – Aug 24, 2024	$584.00	$587.87	$567.02	$587.87	1,825,900
Aug 26, 2024 – Aug 31, 2024	$571.92	$592.45	$570.80	$581.16	1,655,400
Sep 2, 2024 – Sep 7, 2024	$587.12	$590.00	$574.76	$581.96	1,750,800
Sep 9, 2024 – Sep 14, 2024	$586.97	$598.93	$569.66	$577.80	3,623,300
Sep 16, 2024 – Sep 21, 2024	$584.56	$591.18	$570.17	$577.52	3,532,400
Sep 23, 2024 – Sep 28, 2024	$580.39	$588.81	$573.23	$579.45	1,709,600
Sep 30, 2024 – Oct 5, 2024	$577.17	$594.41	$573.55	$594.41	1,963,500
Oct 7, 2024 – Oct 12, 2024	$583.22	$597.98	$578.76	$588.43	2,179,200
Oct 14, 2024 – Oct 19, 2024	$596.02	$606.93	$585.00	$605.86	2,602,000
Oct 21, 2024 – Oct 26, 2024	$588.00	$631.43	$582.04	$602.75	2,849,300
Oct 28, 2024 – Nov 2, 2024	$608.51	$623.22	$602.26	$623.22	2,512,000
Nov 4, 2024 – Nov 9, 2024	$604.61	$627.52	$595.31	$597.10	2,596,600
Nov 11, 2024 – Nov 16, 2024	$624.87	$629.96	$595.50	$609.09	2,644,800
Nov 18, 2024 – Nov 23, 2024	$597.10	$629.17	$596.04	$629.17	3,164,800
Nov 25, 2024 – Nov 30, 2024	$612.18	$637.53	$609.98	$623.15	2,951,100
Dec 2, 2024 – Dec 7, 2024	$625.46	$638.56	$611.65	$611.65	2,440,500
Dec 9, 2024 – Dec 14, 2024	$623.76	$635.48	$605.42	$605.42	3,018,500
Dec 16, 2024 – Dec 21, 2024	$611.00	$617.79	$587.03	$587.10	2,180,800
Dec 23, 2024 – Dec 28, 2024	$600.50	$603.10	$583.17	$584.17	1,106,800
Dec 30, 2024 – Jan 4, 2025	$582.00	$585.25	$559.70	$559.70	1,615,700
Jan 6, 2025 – Jan 11, 2025	$582.06	$582.06	$559.29	$569.33	2,060,600
Jan 13, 2025 – Jan 18, 2025	$558.37	$591.93	$558.37	$591.93	1,841,700
Jan 20, 2025 – Jan 25, 2025	$573.05	$601.64	$572.97	$601.64	2,167,500
Jan 27, 2025 – Feb 1, 2025	$588.50	$626.08	$583.61	$606.24	2,381,200
Feb 3, 2025 – Feb 8, 2025	$596.54	$641.70	$587.49	$641.70	2,729,500
Feb 10, 2025 – Feb 15, 2025	$609.83	$661.31	$600.00	$615.21	2,808,100
Feb 17, 2025 – Feb 22, 2025	$641.67	$647.11	$608.43	$608.43	2,237,000
Feb 24, 2025 – Mar 1, 2025	$615.82	$624.75	$588.01	$588.01	2,887,000
Mar 3, 2025 – Mar 8, 2025	$612.16	$626.56	$563.38	$563.38	3,293,000
Mar 10, 2025 – Mar 15, 2025	$581.78	$583.24	$552.27	$566.39	2,944,800
Mar 17, 2025 – Mar 22, 2025	$562.18	$581.51	$557.98	$579.66	2,462,700
Mar 24, 2025 – Mar 29, 2025	$574.39	$585.03	$538.24	$538.24	2,713,600
Mar 31, 2025 – Apr 5, 2025	$577.58	$587.56	$537.61	$568.54	3,489,800
Apr 7, 2025 – Apr 12, 2025	$531.23	$570.98	$514.51	$570.20	2,588,300
Apr 14, 2025 – Apr 19, 2025	$573.36	$579.77	$524.64	$524.64	2,906,400
Apr 21, 2025 – Apr 26, 2025	$565.31	$584.08	$513.61	$550.00	4,146,400
Apr 28, 2025 – May 3, 2025	$526.01	$560.25	$513.52	$560.25	3,070,100
May 5, 2025 – May 10, 2025	$547.57	$576.90	$540.50	$576.90	2,483,800
May 12, 2025 – May 17, 2025	$568.59	$580.64	$558.50	$566.02	2,333,200
May 19, 2025 – May 24, 2025	$573.05	$577.54	$559.59	$576.99	2,143,600
May 26, 2025 – May 31, 2025	$572.28	$580.27	$566.47	$576.22	2,487,800
Jun 2, 2025 – Jun 7, 2025	$570.52	$582.12	$557.24	$579.72	2,513,700
Jun 9, 2025 – Jun 14, 2025	$578.64	$590.00	$569.77	$569.77	2,646,800
Jun 16, 2025 – Jun 21, 2025	$584.85	$593.72	$568.00	$581.10	2,884,400
Jun 23, 2025 – Jun 28, 2025	$572.32	$590.42	$569.52	$590.04	2,570,200
Jun 30, 2025 – Jul 5, 2025	$580.57	$594.05	$551.80	$551.80	2,668,700
Jul 7, 2025 – Jul 12, 2025	$590.48	$595.21	$550.00	$564.36	2,998,700
Jul 14, 2025 – Jul 19, 2025	$550.90	$569.40	$550.21	$556.46	2,754,700
Jul 21, 2025 – Jul 26, 2025	$567.68	$581.65	$551.39	$581.65	4,453,400
Jul 28, 2025 – Aug 2, 2025	$558.55	$594.35	$548.37	$594.35	5,057,500
Aug 4, 2025 – Aug 9, 2025	$585.00	$621.34	$572.03	$572.03	3,340,500
Aug 11, 2025 – Aug 16, 2025	$594.51	$598.06	$561.14	$561.14	2,838,400
Aug 18, 2025 – Aug 23, 2025	$572.33	$576.91	$555.02	$562.88	2,927,900
Aug 25, 2025 – Aug 30, 2025	$563.61	$564.47	$547.10	$559.96	2,545,700
Sep 1, 2025 – Sep 6, 2025	$555.24	$561.02	$544.99	$544.99	2,371,100
Sep 8, 2025 – Sep 13, 2025	$559.96	$566.58	$534.32	$534.32	3,647,500
Sep 15, 2025 – Sep 20, 2025	$544.99	$547.93	$528.09	$529.72	3,797,900
Sep 22, 2025 – Sep 27, 2025	$531.80	$538.90	$502.74	$502.74	3,434,400
Sep 29, 2025 – Oct 4, 2025	$530.59	$531.94	$494.32	$504.21	4,109,700
Oct 6, 2025 – Oct 11, 2025	$500.46	$519.79	$483.56	$505.60	3,585,500
Oct 13, 2025 – Oct 18, 2025	$502.09	$511.95	$495.53	$508.66	2,568,800
Oct 20, 2025 – Oct 25, 2025	$504.64	$524.43	$476.26	$476.26	3,635,300
Oct 27, 2025 – Nov 1, 2025	$511.90	$517.51	$450.00	$463.43	4,963,200
Nov 3, 2025 – Nov 8, 2025	$471.91	$474.96	$452.62	$467.64	4,167,000
Nov 10, 2025 – Nov 15, 2025	$458.58	$474.00	$456.00	$472.77	4,041,500
Nov 17, 2025 – Nov 22, 2025	$468.73	$481.57	$458.34	$469.62	4,029,200
Nov 24, 2025 – Nov 29, 2025	$471.08	$473.72	$452.55	$469.33	3,180,300
Dec 1, 2025 – Dec 6, 2025	$465.50	$470.69	$455.64	$455.64	3,540,100
Dec 8, 2025 – Dec 13, 2025	$468.17	$472.00	$450.18	$457.90	5,379,400
Dec 15, 2025 – Dec 20, 2025	$458.67	$461.06	$445.64	$461.06	4,133,000
Dec 22, 2025 – Dec 27, 2025	$460.00	$469.97	$435.83	$435.83	1,687,800
Dec 29, 2025 – Jan 3, 2026	$460.37	$464.38	$431.68	$448.37	2,485,100
Jan 5, 2026 – Jan 10, 2026	$431.93	$460.68	$430.00	$440.01	3,446,600
Jan 12, 2026 – Jan 17, 2026	$445.28	$452.60	$434.76	$434.76	3,475,000
Jan 19, 2026 – Jan 24, 2026	$434.93	$443.47	$369.40	$369.40	4,114,500
Jan 26, 2026 – Jan 31, 2026	$434.99	$441.02	$348.35	$348.35	8,045,700
Feb 2, 2026 – Feb 7, 2026	$372.09	$375.64	$303.94	$303.94	13,042,200
Feb 9, 2026 – Feb 14, 2026	$346.80	$370.00	$283.72	$317.01	11,029,000
Feb 16, 2026 – Feb 21, 2026	$305.31	$354.69	$301.93	$354.69	7,989,500
Feb 23, 2026 – Feb 28, 2026	$315.03	$374.59	$306.30	$374.59	7,787,800
Mar 2, 2026 – Mar 7, 2026	$350.95	$377.77	$343.47	$349.79	5,624,400
Mar 9, 2026 – Mar 14, 2026	$370.93	$373.46	$341.98	$350.20	5,153,700
Mar 16, 2026 – Mar 21, 2026	$348.84	$360.00	$334.03	$334.03	4,873,200
Mar 23, 2026 – Mar 28, 2026	$351.50	$357.22	$327.38	$338.03	3,748,100
Mar 30, 2026 – Apr 4, 2026	$336.92	$346.37	$317.30	$317.30	4,098,500
Apr 6, 2026 – Apr 11, 2026	$338.94	$342.61	$314.07	$342.61	4,851,300
Apr 13, 2026 – Apr 18, 2026	$318.95	$347.22	$318.09	$342.03	4,247,800
Apr 20, 2026 – Apr 25, 2026	$342.12	$350.83	$328.61	$335.50	4,999,000
Apr 27, 2026 – May 2, 2026	$339.18	$366.63	$324.58	$324.58	5,374,800
May 4, 2026 – May 9, 2026	$336.00	$338.14	$311.89	$311.89	8,920,800
May 11, 2026 – May 16, 2026	$315.80	$320.03	$294.36	$313.25	10,316,800
May 18, 2026 – May 23, 2026	$310.64	$330.92	$305.00	$313.15	6,682,000
May 25, 2026 – May 30, 2026	$309.33	$313.26	$299.83	$312.07	6,578,300
Jun 1, 2026 – Jun 6, 2026	$321.89	$331.54	$298.84	$298.84	9,025,900
Jun 8, 2026 – Jun 13, 2026	$307.33	$314.71	$278.91	$278.91	10,020,900
Jun 15, 2026 – Jun 20, 2026	$298.12	$301.00	$274.09	$294.40	10,019,200
Jun 22, 2026 – Jun 27, 2026	$271.94	$318.10	$270.71	$318.10	8,609,100
Jun 29, 2026 – Jul 4, 2026	$297.27	$320.06	$284.82	$309.48	5,936,900
Jul 6, 2026 – Jul 11, 2026	$315.55	$330.73	$299.60	$319.51	6,221,700
Jul 13, 2026 – Jul 18, 2026	$312.36	$324.83	$297.15	$297.15	6,567,900
Jul 20, 2026 – Jul 25, 2026	$315.12	$319.08	$282.82	$309.60	9,866,000
Jul 27, 2026 – Aug 1, 2026	$303.24	$348.62	$300.18	$312.45	10,593,700
Aug 3, 2026 – Aug 8, 2026	$318.44	$328.64	$299.73	$328.64	7,512,300
Aug 10, 2026 – Aug 15, 2026	$308.36	$350.73	$308.00	$350.73	6,797,500
Aug 17, 2026 – Aug 22, 2026	$324.10	$377.94	$319.81	$377.94	7,625,800
Aug 24, 2026 – Aug 29, 2026	$353.20	$379.44	$342.00	$364.03	12,489,800
Aug 31, 2026 – Sep 5, 2026	$370.73	$393.53	$336.67	$336.67	10,917,300
Sep 7, 2026 – Sep 12, 2026	$359.03	$359.03	$333.34	$341.57	5,414,200
Sep 14, 2026 – Sep 18, 2026	$347.74	$362.00	$333.85	$337.50	4,828,000

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Tyler Technologies, Inc. (TYL) 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 Tyler Technologies, Inc.

Tyler Technologies, Inc. specializes in delivering comprehensive information management solutions and services tailored for the public sector. Its operations are organized into three primary divisions: Enterprise Software, Appraisal and Tax, and NIC. The company's extensive product portfolio encompasses financial management tools, such as modular fund accounting systems designed for government bodies and non-profit organizations, as well as utility billing platforms for managing both metered and unmetered services. Additionally, Tyler offers solutions that automate a wide array of municipal and county operations, ranging from municipal court and parking ticket administration to animal and business licensing, permits and inspections, code enforcement, citizen complaint resolution, ambulance billing, fleet maintenance, and cemetery records management. Educational institutions, particularly K-12 schools, benefit from their specialized student information and transportation management systems. Furthermore, the company delivers a comprehensive suite of judicial technologies, including systems for court case management, integrated court and law enforcement functions, prosecutor support, and supervision. These solutions are scalable for diverse needs, from single-county deployments to multi-jurisdictional or statewide implementations. Their offerings extend to public safety software, alongside systems designed for the automated appraisal and assessment of both real and personal property, complemented by tax billing and collection applications for relevant agencies. Public sector agencies also leverage Tyler's software for planning, regulatory compliance, and maintenance operations. Dedicated applications enhance and automate records and document management, while their data and insights solutions provide valuable analytical capabilities. Beyond core software, Tyler Technologies facilitates Software-as-a-Service (SaaS) deployments and provides electronic document filing solutions for legal and judicial entities. Their service portfolio is robust, encompassing software and hardware installation, data conversion, user training, product customization, and ongoing maintenance and support. They also offer outsourced property appraisal services to taxing authorities. A strategic collaboration agreement with Amazon Web Services (AWS) underscores the company's commitment to cloud-based hosting solutions. Established in 1966, Tyler Technologies, Inc. maintains its headquarters in Plano, Texas.

CEO: H. Lynn Moore Jr.
Employees: 7.88K
Beta: 0.83

The peer comparison table is shown only to users with a Pro subscription.

Unlock with Pro

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

Price history

InvestorsCraft valuation

About Tyler Technologies, Inc.

Peer comparison