Bemis Company Inc (BMS) Stock Profile

Data as of Oct. 8, 2025

$57.25 ($0.00) 0.00%

Bemis Company Inc - Daily Information

Click for more stock information on Bemis Company Inc.

Daily Information	Data
Date	Oct. 8, 2025
Open	$57.25
Previous Close	$57.25
High	$57.25
Low	$57.25
Adjusted Open	$57.25
Previous Adjusted Close	$57.25
Adjusted High	$57.25
Adjusted Low	$57.25

Invest in Bemis Company Inc (BMS)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Bemis Company Inc (BMS)

Date	Open	High	Low	Close	Adj.Close	Volume
2019-06-28	$57.25	$57.25	$57.25	$57.25	$57.25	0
2019-06-27	$57.25	$57.25	$57.25	$57.25	$57.25	0
2019-06-26	$57.25	$57.25	$57.25	$57.25	$57.25	0
2019-06-25	$57.25	$57.25	$57.25	$57.25	$57.25	0
2019-06-24	$57.25	$57.25	$57.25	$57.25	$57.25	0
2019-06-21	$57.25	$57.25	$57.25	$57.25	$57.25	0
2019-06-18	$57.25	$57.25	$57.25	$57.25	$57.25	0
2019-06-17	$57.25	$57.25	$57.25	$57.25	$57.25	0
2019-06-14	$57.25	$57.25	$57.25	$57.25	$57.25	0
2019-06-13	$57.25	$57.25	$57.25	$57.25	$57.25	0
2019-06-12	$57.25	$57.25	$57.25	$57.25	$57.25	0
2019-06-11	$57.25	$57.25	$57.25	$57.25	$57.25	0
2019-06-10	$58.10	$58.88	$57.11	$57.25	$57.25	9,399,975
2019-06-07	$56.34	$58.14	$56.34	$58.08	$58.08	6,085,826
2019-06-06	$56.20	$56.98	$55.85	$56.10	$56.10	22,108,643
2019-06-05	$57.35	$57.50	$56.39	$56.51	$56.51	1,635,146
2019-06-04	$57.50	$58.48	$56.26	$57.20	$57.20	9,494,455
2019-06-03	$57.84	$58.17	$57.02	$57.65	$57.65	2,127,805
2019-05-31	$57.63	$58.44	$57.53	$58.35	$58.35	837,625
2019-05-30	$56.50	$56.72	$55.93	$56.35	$56.35	286,156
2019-05-29	$56.90	$56.90	$56.23	$56.54	$56.54	316,980
2019-05-28	$57.40	$57.42	$57.05	$57.10	$57.10	448,986
2019-05-24	$57.26	$57.58	$56.89	$57.40	$57.40	163,124
2019-05-23	$57.33	$57.49	$56.92	$57.25	$57.25	323,062
2019-05-22	$58.00	$58.32	$57.59	$57.59	$57.59	372,230
2019-05-21	$58.11	$58.27	$57.96	$58.12	$58.12	580,783
2019-05-20	$57.75	$58.38	$57.32	$57.93	$57.93	385,318
2019-05-17	$57.64	$58.33	$57.40	$58.00	$58.00	372,152
2019-05-16	$58.10	$58.36	$57.75	$57.78	$57.78	809,349
2019-05-15	$57.91	$58.15	$57.78	$57.89	$57.89	869,211
2019-05-14	$57.91	$58.42	$57.64	$58.14	$58.14	530,914
2019-05-13	$57.79	$58.19	$57.44	$57.68	$57.68	1,609,931
2019-05-10	$57.44	$58.28	$57.18	$58.09	$58.09	895,681
2019-05-09	$57.23	$57.66	$56.93	$57.50	$57.50	889,733
2019-05-08	$58.23	$58.53	$57.70	$57.89	$57.89	1,565,117
2019-05-07	$58.50	$58.55	$57.70	$58.25	$58.25	2,507,345
2019-05-06	$59.06	$59.83	$58.99	$59.04	$59.04	1,802,635
2019-05-03	$58.70	$59.85	$58.45	$59.53	$59.53	1,807,328
2019-05-02	$57.68	$58.63	$57.68	$58.46	$58.46	954,333
2019-05-01	$57.57	$57.98	$57.48	$57.58	$57.58	527,379
2019-04-30	$57.84	$57.84	$57.22	$57.42	$57.42	1,247,636
2019-04-29	$58.00	$58.00	$57.64	$57.85	$57.85	640,216
2019-04-26	$57.30	$58.40	$57.30	$58.07	$58.07	975,423
2019-04-25	$57.00	$57.20	$56.77	$57.00	$56.69	343,940
2019-04-24	$56.78	$57.27	$56.59	$57.08	$56.77	1,017,174
2019-04-23	$55.61	$56.42	$55.61	$56.23	$55.92	1,932,226
2019-04-22	$55.25	$55.51	$54.71	$55.12	$54.82	968,520
2019-04-18	$55.74	$55.74	$55.22	$55.40	$55.10	480,745
2019-04-17	$56.24	$56.25	$55.39	$55.78	$55.47	515,617
2019-04-16	$56.54	$56.54	$56.15	$56.25	$55.94	676,924
2019-04-15	$56.89	$56.98	$56.32	$56.66	$56.35	635,952
2019-04-12	$56.40	$56.97	$56.16	$56.93	$56.62	636,889
2019-04-11	$56.00	$56.44	$56.00	$56.15	$55.84	833,388
2019-04-10	$55.16	$56.00	$55.12	$55.80	$55.49	595,123
2019-04-09	$55.43	$55.50	$55.06	$55.20	$54.90	967,972
2019-04-08	$55.30	$55.66	$55.20	$55.60	$55.30	1,171,472
2019-04-05	$55.51	$55.60	$55.11	$55.29	$54.99	494,964
2019-04-04	$55.72	$55.72	$55.30	$55.56	$55.26	556,160
2019-04-03	$55.44	$55.73	$55.44	$55.61	$55.31	442,898
2019-04-02	$56.45	$56.45	$55.17	$55.25	$54.95	800,926
2019-04-01	$55.71	$56.49	$55.52	$56.39	$56.08	612,434
2019-03-29	$55.26	$55.49	$55.18	$55.48	$55.18	683,811
2019-03-28	$54.77	$55.20	$54.55	$55.11	$54.81	1,078,939
2019-03-27	$54.80	$54.90	$54.27	$54.62	$54.32	476,487
2019-03-26	$54.45	$54.86	$54.40	$54.85	$54.55	894,356
2019-03-25	$54.27	$54.54	$54.16	$54.33	$54.03	742,007
2019-03-22	$54.25	$54.82	$54.25	$54.34	$54.04	645,608
2019-03-21	$53.67	$54.45	$53.32	$54.28	$53.98	932,110
2019-03-20	$53.35	$53.84	$53.16	$53.65	$53.36	1,002,588
2019-03-19	$53.14	$53.35	$52.95	$53.22	$52.93	504,286
2019-03-18	$52.95	$53.27	$52.83	$53.04	$52.75	680,062
2019-03-15	$53.00	$53.08	$52.71	$52.99	$52.70	1,760,953
2019-03-14	$52.75	$52.80	$52.41	$52.65	$52.36	469,944
2019-03-13	$53.17	$53.17	$52.68	$52.75	$52.46	650,953
2019-03-12	$52.80	$53.05	$52.80	$53.01	$52.72	511,966
2019-03-11	$53.06	$53.06	$52.56	$52.80	$52.51	385,390
2019-03-08	$52.85	$53.12	$52.51	$53.04	$52.75	326,682
2019-03-07	$52.68	$53.06	$52.60	$52.83	$52.54	337,193
2019-03-06	$52.96	$52.96	$52.50	$52.63	$52.34	497,279
2019-03-05	$53.00	$53.00	$52.60	$52.88	$52.59	619,592
2019-03-04	$52.95	$53.03	$52.47	$52.97	$52.68	338,378
2019-03-01	$53.03	$53.19	$52.75	$52.87	$52.58	370,382
2019-02-28	$53.30	$53.41	$52.90	$52.90	$52.61	968,281
2019-02-27	$53.30	$53.55	$53.19	$53.33	$53.04	459,188
2019-02-26	$53.40	$53.53	$53.33	$53.35	$53.06	779,575
2019-02-25	$53.50	$53.64	$53.33	$53.46	$53.17	555,853
2019-02-22	$53.37	$53.42	$53.19	$53.27	$52.98	431,898
2019-02-21	$53.31	$53.64	$53.10	$53.39	$53.10	1,351,143
2019-02-20	$53.25	$53.41	$53.01	$53.21	$52.92	916,301
2019-02-19	$52.50	$53.04	$52.35	$52.96	$52.67	289,150
2019-02-15	$52.42	$52.94	$52.23	$52.94	$52.33	582,980
2019-02-14	$52.40	$52.70	$52.11	$52.26	$51.66	410,457
2019-02-13	$52.09	$52.67	$52.09	$52.55	$51.95	513,808
2019-02-12	$51.38	$51.97	$51.38	$51.93	$51.34	559,924
2019-02-11	$50.59	$51.92	$50.59	$51.20	$50.61	856,826
2019-02-08	$50.02	$50.44	$49.97	$50.41	$49.83	552,893
2019-02-07	$49.87	$50.15	$49.76	$50.15	$49.58	451,186
2019-02-06	$49.78	$50.29	$49.78	$49.96	$49.39	463,215
2019-02-05	$49.35	$49.98	$49.30	$49.83	$49.26	715,012
2019-02-04	$49.58	$49.58	$48.99	$49.41	$48.84	460,905
2019-02-01	$49.06	$49.42	$48.93	$49.32	$48.76	618,058
2019-01-31	$48.50	$49.32	$48.50	$48.84	$48.28	1,463,948
2019-01-30	$48.32	$48.56	$48.06	$48.40	$47.85	311,419
2019-01-29	$48.66	$48.66	$47.98	$48.18	$47.63	331,820
2019-01-28	$48.53	$48.59	$48.32	$48.57	$48.01	509,798
2019-01-25	$47.89	$48.99	$47.89	$48.74	$48.18	765,053
2019-01-24	$47.76	$47.94	$47.58	$47.72	$47.17	335,187
2019-01-23	$47.56	$47.88	$47.35	$47.85	$47.30	548,284
2019-01-22	$47.38	$47.58	$47.15	$47.54	$47.00	847,473
2019-01-18	$47.47	$47.47	$47.03	$47.34	$46.80	301,649
2019-01-17	$47.24	$47.64	$47.13	$47.29	$46.75	515,521
2019-01-16	$47.41	$47.55	$47.21	$47.36	$46.82	242,831
2019-01-15	$47.03	$47.45	$46.89	$47.34	$46.80	391,937
2019-01-14	$46.94	$47.22	$46.62	$47.04	$46.50	470,981
2019-01-11	$46.74	$47.28	$46.74	$47.15	$46.61	417,558
2019-01-10	$46.81	$46.90	$46.64	$46.80	$46.26	503,571
2019-01-09	$46.57	$47.02	$46.53	$46.74	$46.20	686,542
2019-01-08	$46.65	$46.66	$46.05	$46.46	$45.93	399,849
2019-01-07	$45.73	$46.95	$45.73	$46.86	$46.32	665,012
2019-01-04	$45.78	$45.99	$45.50	$45.80	$45.28	564,354
2019-01-03	$45.58	$45.60	$45.14	$45.37	$44.85	318,268
2019-01-02	$45.56	$45.78	$44.85	$45.68	$45.16	454,151
2018-12-31	$45.50	$45.95	$45.04	$45.90	$45.37	262,283
2018-12-28	$45.25	$45.69	$45.07	$45.34	$44.82	310,215
2018-12-27	$44.33	$45.16	$44.14	$45.16	$44.64	441,554
2018-12-26	$43.75	$44.89	$43.62	$44.87	$44.36	456,813
2018-12-24	$43.85	$43.92	$42.98	$43.64	$43.14	306,344
2018-12-21	$44.88	$45.08	$43.83	$43.97	$43.47	1,695,462
2018-12-20	$45.70	$45.78	$44.86	$44.96	$44.45	623,992
2018-12-19	$46.00	$46.48	$45.62	$45.76	$45.24	944,493
2018-12-18	$46.49	$46.56	$45.95	$45.96	$45.43	599,221
2018-12-17	$46.46	$46.64	$46.05	$46.25	$45.72	469,972
2018-12-14	$46.84	$47.12	$46.44	$46.57	$46.04	737,290
2018-12-13	$47.06	$47.21	$46.65	$47.01	$46.47	247,611
2018-12-12	$47.64	$47.64	$47.00	$47.13	$46.59	733,600
2018-12-11	$47.46	$47.72	$47.05	$47.18	$46.64	432,361
2018-12-10	$48.15	$48.15	$47.20	$47.27	$46.73	590,004
2018-12-07	$48.07	$48.42	$47.72	$48.06	$47.51	829,079
2018-12-06	$48.01	$48.34	$47.14	$48.25	$47.70	1,008,688
2018-12-04	$48.62	$48.96	$48.33	$48.47	$47.91	710,201
2018-12-03	$48.93	$49.00	$48.43	$48.74	$48.18	446,121
2018-11-30	$48.14	$48.95	$48.11	$48.76	$48.20	883,012
2018-11-29	$48.03	$48.41	$48.02	$48.18	$47.63	614,619
2018-11-28	$47.94	$48.08	$47.41	$48.06	$47.51	472,210
2018-11-27	$47.97	$48.24	$47.50	$47.76	$47.21	547,236
2018-11-26	$48.35	$48.38	$48.00	$48.24	$47.69	563,843
2018-11-23	$47.85	$48.30	$47.80	$48.00	$47.45	117,540
2018-11-21	$47.98	$48.31	$47.72	$48.06	$47.51	272,874
2018-11-20	$47.53	$48.22	$47.53	$48.03	$47.48	968,847
2018-11-19	$48.14	$48.34	$47.49	$47.67	$47.12	636,067
2018-11-16	$48.00	$48.42	$47.95	$48.25	$47.70	463,941
2018-11-15	$47.66	$48.40	$47.50	$48.23	$47.68	808,901
2018-11-14	$48.10	$48.63	$47.87	$47.95	$47.40	367,998
2018-11-13	$47.95	$48.36	$47.71	$48.25	$47.39	619,403
2018-11-12	$48.11	$48.39	$47.36	$47.87	$47.02	581,303
2018-11-09	$48.21	$48.50	$47.91	$48.13	$47.27	736,953
2018-11-08	$47.86	$48.30	$47.71	$48.23	$47.37	286,361
2018-11-07	$47.50	$48.12	$47.50	$48.05	$47.19	526,376
2018-11-06	$46.45	$47.31	$46.44	$47.23	$46.39	565,560
2018-11-05	$46.52	$46.85	$46.34	$46.53	$45.70	432,672
2018-11-02	$46.47	$46.69	$46.09	$46.64	$45.81	254,072
2018-11-01	$45.94	$46.40	$45.38	$46.32	$45.50	457,654
2018-10-31	$45.66	$46.03	$45.50	$45.77	$44.96	1,653,409
2018-10-30	$44.99	$45.74	$44.99	$45.39	$44.58	793,851
2018-10-29	$45.00	$45.41	$44.69	$44.92	$44.12	639,867
2018-10-26	$44.71	$45.00	$44.37	$44.68	$43.88	759,551
2018-10-25	$44.48	$45.98	$44.01	$45.08	$44.28	1,166,603
2018-10-24	$45.56	$45.56	$44.22	$44.55	$43.76	1,637,557
2018-10-23	$45.49	$45.85	$44.92	$45.58	$44.77	942,934
2018-10-22	$45.92	$45.95	$45.44	$45.82	$45.00	1,189,086
2018-10-19	$45.94	$46.14	$45.49	$45.91	$45.09	758,130
2018-10-18	$45.56	$46.14	$45.26	$45.85	$45.03	878,339
2018-10-17	$45.78	$46.23	$45.50	$46.10	$45.28	655,944
2018-10-16	$45.39	$45.97	$45.15	$45.88	$45.06	579,817
2018-10-15	$44.76	$45.59	$44.65	$45.45	$44.64	617,239
2018-10-12	$45.02	$45.18	$44.78	$44.91	$44.11	642,131
2018-10-11	$44.44	$45.50	$44.21	$44.76	$43.96	1,093,434
2018-10-10	$45.08	$45.29	$43.95	$44.00	$43.22	524,162
2018-10-09	$46.00	$46.00	$44.58	$44.95	$44.15	717,354
2018-10-08	$46.43	$46.43	$45.99	$46.06	$45.24	447,948
2018-10-05	$46.29	$46.59	$46.25	$46.44	$45.61	247,049
2018-10-04	$47.25	$47.26	$46.25	$46.38	$45.55	685,348
2018-10-03	$47.92	$48.00	$47.30	$47.37	$46.53	576,035
2018-10-02	$48.15	$48.17	$47.68	$47.77	$46.92	201,214
2018-10-01	$48.76	$48.80	$47.93	$48.08	$47.22	464,783
2018-09-28	$48.46	$49.02	$48.37	$48.60	$47.73	646,095
2018-09-27	$48.50	$48.69	$48.19	$48.51	$47.65	555,559
2018-09-26	$48.82	$49.00	$48.47	$48.49	$47.63	428,719
2018-09-25	$48.90	$48.90	$48.48	$48.85	$47.98	531,494
2018-09-24	$48.45	$49.00	$48.27	$48.86	$47.99	488,483
2018-09-21	$48.40	$48.71	$48.29	$48.38	$47.52	1,688,246
2018-09-20	$48.10	$48.35	$47.98	$48.30	$47.44	335,430
2018-09-19	$48.50	$48.69	$47.91	$48.01	$47.16	491,509
2018-09-18	$48.55	$48.87	$48.20	$48.46	$47.60	682,265
2018-09-17	$49.40	$49.40	$48.67	$48.74	$47.87	534,837
2018-09-14	$49.60	$49.60	$49.19	$49.33	$48.45	364,492
2018-09-13	$49.76	$49.96	$49.46	$49.48	$48.60	311,967
2018-09-12	$49.41	$49.83	$49.24	$49.72	$48.83	384,305
2018-09-11	$49.60	$49.71	$49.39	$49.41	$48.53	297,182
2018-09-10	$50.05	$50.05	$49.60	$49.65	$48.77	440,266
2018-09-07	$50.18	$50.18	$49.74	$49.83	$48.94	239,918
2018-09-06	$50.08	$50.38	$49.92	$50.34	$49.44	523,735
2018-09-05	$49.59	$50.10	$49.35	$50.02	$49.13	753,285
2018-09-04	$49.25	$49.67	$48.95	$49.59	$48.71	593,030
2018-08-31	$49.27	$49.74	$49.10	$49.28	$48.40	626,136
2018-08-30	$49.89	$49.89	$49.16	$49.35	$48.47	621,083
2018-08-29	$50.02	$50.22	$49.88	$49.99	$49.10	576,184
2018-08-28	$50.26	$50.27	$49.83	$50.00	$49.11	314,184
2018-08-27	$50.39	$50.39	$50.15	$50.23	$49.34	330,746
2018-08-24	$49.93	$50.25	$49.84	$50.24	$49.35	1,170,099
2018-08-23	$49.80	$49.95	$49.61	$49.76	$48.87	394,834
2018-08-22	$49.25	$49.86	$49.11	$49.79	$48.90	768,077
2018-08-21	$48.99	$49.45	$48.96	$49.11	$48.24	885,976
2018-08-20	$49.76	$50.16	$49.61	$49.69	$48.81	562,831
2018-08-17	$49.60	$50.04	$49.60	$49.79	$48.90	849,382
2018-08-16	$49.31	$49.88	$49.31	$49.75	$48.86	468,455
2018-08-15	$49.94	$50.23	$49.10	$49.31	$48.43	1,000,817
2018-08-14	$49.86	$50.19	$49.73	$49.81	$48.62	726,699
2018-08-13	$49.80	$50.17	$49.27	$49.70	$48.51	739,721
2018-08-10	$49.99	$50.25	$49.77	$49.86	$48.67	821,484
2018-08-09	$49.72	$50.37	$49.33	$50.10	$48.90	904,596
2018-08-08	$49.78	$50.12	$49.41	$49.59	$48.40	2,590,288
2018-08-07	$50.70	$51.37	$49.53	$49.98	$48.78	3,340,184
2018-08-06	$50.86	$52.37	$50.26	$51.06	$49.84	5,467,459
2018-08-03	$46.34	$53.00	$46.14	$51.53	$50.30	6,339,148
2018-08-02	$46.03	$46.37	$45.20	$46.31	$45.20	598,663
2018-08-01	$45.93	$46.43	$45.61	$46.30	$45.19	613,783
2018-07-31	$45.97	$46.54	$45.72	$45.91	$44.81	1,640,244
2018-07-30	$46.04	$46.51	$45.72	$45.88	$44.78	1,089,250
2018-07-27	$45.69	$46.41	$45.51	$45.54	$44.45	1,075,210
2018-07-26	$43.30	$45.90	$42.94	$45.50	$44.41	1,843,042
2018-07-25	$42.92	$43.24	$42.67	$42.86	$41.83	841,368
2018-07-24	$42.68	$43.19	$42.50	$43.05	$42.02	706,814
2018-07-23	$42.66	$42.77	$42.44	$42.63	$41.61	542,377
2018-07-20	$42.45	$42.70	$42.20	$42.65	$41.63	399,890
2018-07-19	$42.22	$42.86	$41.97	$42.58	$41.56	558,960
2018-07-18	$42.06	$42.46	$42.06	$42.25	$41.24	373,873
2018-07-17	$41.51	$42.10	$41.51	$42.06	$41.05	383,555
2018-07-16	$42.53	$42.53	$41.72	$41.81	$40.81	438,472
2018-07-13	$42.66	$43.07	$42.45	$42.47	$41.45	303,601
2018-07-12	$42.86	$43.08	$42.76	$42.80	$41.78	383,316
2018-07-11	$42.19	$42.79	$42.19	$42.68	$41.66	459,156
2018-07-10	$42.54	$42.58	$42.21	$42.49	$41.47	623,438
2018-07-09	$42.46	$42.79	$42.41	$42.48	$41.46	1,003,729
2018-07-06	$42.27	$42.48	$41.93	$42.28	$41.27	415,916
2018-07-05	$42.44	$42.55	$41.84	$42.35	$41.34	476,576
2018-07-03	$42.39	$43.10	$41.87	$42.25	$41.24	431,159
2018-07-02	$42.09	$42.49	$41.91	$42.36	$41.35	675,695
2018-06-29	$41.83	$42.65	$41.74	$42.21	$41.20	1,716,895
2018-06-28	$41.62	$41.98	$41.39	$41.92	$40.92	641,262
2018-06-27	$41.92	$42.25	$41.57	$41.70	$40.70	400,618
2018-06-26	$41.54	$42.13	$41.39	$41.97	$40.97	586,801
2018-06-25	$41.32	$41.80	$41.01	$41.61	$40.61	571,855
2018-06-22	$41.22	$41.70	$41.08	$41.30	$40.31	553,371
2018-06-21	$41.34	$41.50	$40.86	$41.12	$40.14	468,495
2018-06-20	$41.34	$41.55	$41.21	$41.35	$40.36	376,977
2018-06-19	$41.60	$41.82	$41.07	$41.34	$40.35	826,517
2018-06-18	$42.39	$42.53	$41.99	$42.02	$41.01	596,914
2018-06-15	$42.90	$42.99	$42.54	$42.58	$41.56	1,388,042
2018-06-14	$42.91	$43.09	$42.56	$42.93	$41.90	518,103
2018-06-13	$43.01	$43.12	$42.66	$42.69	$41.67	421,938
2018-06-12	$43.14	$43.21	$42.85	$42.98	$41.95	274,146
2018-06-11	$42.73	$43.32	$42.73	$43.11	$42.08	317,919
2018-06-08	$42.38	$42.81	$41.98	$42.69	$41.67	318,576
2018-06-07	$42.20	$42.61	$42.13	$42.43	$41.41	431,918
2018-06-06	$42.59	$42.60	$41.81	$42.24	$41.23	649,538
2018-06-05	$42.84	$43.26	$42.57	$42.69	$41.67	255,924
2018-06-04	$42.65	$42.95	$42.57	$42.82	$41.79	655,000
2018-06-01	$42.50	$42.86	$42.42	$42.58	$41.56	425,553
2018-05-31	$42.93	$43.04	$42.04	$42.30	$41.29	569,406
2018-05-30	$43.36	$43.98	$42.79	$42.88	$41.85	1,025,524
2018-05-29	$44.05	$44.09	$43.16	$43.29	$42.25	809,318
2018-05-25	$43.54	$44.32	$43.54	$44.11	$43.05	362,965
2018-05-24	$43.55	$43.82	$43.25	$43.59	$42.55	306,709
2018-05-23	$43.28	$43.45	$42.96	$43.45	$42.41	444,113
2018-05-22	$43.21	$43.54	$42.95	$43.21	$42.18	275,190
2018-05-21	$43.08	$43.30	$42.88	$43.15	$42.12	310,517
2018-05-18	$42.82	$43.15	$42.76	$42.98	$41.95	375,662
2018-05-17	$42.57	$43.11	$42.57	$43.00	$41.97	422,919
2018-05-16	$41.92	$42.79	$41.89	$42.65	$41.63	741,891
2018-05-15	$43.42	$43.43	$42.06	$42.16	$40.85	1,205,993
2018-05-14	$43.65	$43.91	$43.27	$43.68	$42.33	543,416
2018-05-11	$43.39	$44.03	$43.34	$43.61	$42.26	694,107
2018-05-10	$42.83	$43.49	$42.83	$43.29	$41.95	446,023
2018-05-09	$42.45	$42.86	$42.09	$42.74	$41.42	490,602
2018-05-08	$42.22	$42.51	$41.97	$42.38	$41.07	510,882
2018-05-07	$42.75	$43.25	$42.18	$42.27	$40.96	644,635
2018-05-04	$41.90	$42.90	$41.90	$42.73	$41.41	558,586
2018-05-03	$42.69	$42.84	$41.48	$42.01	$40.71	908,014
2018-05-02	$43.26	$43.39	$42.70	$42.76	$41.44	1,036,216
2018-05-01	$43.17	$43.44	$42.74	$43.29	$41.95	469,866
2018-04-30	$43.86	$44.12	$43.13	$43.27	$41.93	963,929
2018-04-27	$43.88	$44.18	$43.46	$43.67	$42.32	937,655
2018-04-26	$44.33	$44.72	$42.93	$43.95	$42.59	938,114
2018-04-25	$43.83	$44.29	$43.63	$43.79	$42.43	725,003
2018-04-24	$44.52	$44.65	$43.50	$43.97	$42.61	677,302
2018-04-23	$44.56	$44.88	$44.29	$44.40	$43.02	406,335
2018-04-20	$44.71	$44.91	$44.29	$44.52	$43.14	768,357
2018-04-19	$44.94	$45.13	$44.57	$44.80	$43.41	624,120
2018-04-18	$44.65	$45.06	$44.40	$44.91	$43.52	732,884
2018-04-17	$44.79	$45.08	$44.51	$44.74	$43.35	734,026
2018-04-16	$44.65	$44.92	$44.49	$44.68	$43.30	482,437
2018-04-13	$44.67	$44.86	$44.38	$44.53	$43.15	381,319
2018-04-12	$44.42	$44.85	$44.31	$44.56	$43.18	247,995
2018-04-11	$43.98	$44.61	$43.64	$44.33	$42.96	371,591
2018-04-10	$44.21	$44.58	$44.08	$44.18	$42.81	553,905
2018-04-09	$43.83	$44.13	$43.47	$43.83	$42.47	270,968
2018-04-06	$44.11	$44.55	$43.48	$43.63	$42.28	727,008
2018-04-05	$44.81	$44.83	$44.21	$44.40	$43.02	541,432
2018-04-04	$43.88	$44.77	$43.67	$44.65	$43.27	991,708
2018-04-03	$43.51	$44.41	$43.51	$44.20	$42.83	759,294
2018-04-02	$44.42	$44.48	$43.08	$43.45	$42.10	724,597
2018-03-29	$43.05	$43.67	$43.05	$43.52	$42.17	495,587
2018-03-28	$43.12	$43.36	$42.59	$42.77	$41.44	592,796
2018-03-27	$43.51	$43.51	$42.61	$43.17	$41.83	747,243
2018-03-26	$43.03	$43.80	$43.03	$43.39	$42.05	505,509
2018-03-23	$43.16	$43.47	$42.53	$42.54	$41.22	601,151
2018-03-22	$44.13	$44.31	$43.08	$43.08	$41.75	523,680
2018-03-21	$44.37	$44.62	$44.14	$44.27	$42.90	658,185
2018-03-20	$44.87	$45.20	$44.33	$44.36	$42.99	778,410
2018-03-19	$45.00	$45.88	$44.68	$44.70	$43.32	827,682
2018-03-16	$45.28	$45.43	$44.97	$44.98	$43.59	900,747
2018-03-15	$45.79	$46.02	$45.07	$45.19	$43.79	409,401
2018-03-14	$46.14	$46.23	$45.43	$45.70	$44.28	264,922
2018-03-13	$46.04	$46.59	$45.85	$45.92	$44.50	929,974
2018-03-12	$45.87	$45.96	$45.38	$45.90	$44.48	222,094
2018-03-09	$45.48	$45.95	$45.22	$45.93	$44.51	260,305
2018-03-08	$45.57	$45.65	$44.97	$45.47	$44.06	392,004
2018-03-07	$45.24	$45.85	$45.09	$45.57	$44.16	389,664
2018-03-06	$44.93	$45.74	$44.68	$45.55	$44.14	506,515
2018-03-05	$44.30	$44.96	$44.20	$44.72	$43.33	595,049
2018-03-02	$43.94	$44.54	$43.80	$44.43	$43.05	298,744
2018-03-01	$44.13	$44.51	$43.82	$44.09	$42.72	626,536
2018-02-28	$44.52	$44.71	$44.08	$44.09	$42.72	414,875
2018-02-27	$45.13	$45.28	$44.21	$44.40	$43.02	610,788
2018-02-26	$44.83	$45.27	$44.72	$45.12	$43.72	352,267
2018-02-23	$45.07	$45.29	$44.38	$44.69	$43.31	695,388
2018-02-22	$45.13	$45.56	$44.88	$45.01	$43.62	454,780
2018-02-21	$45.70	$46.00	$45.07	$45.10	$43.70	526,806
2018-02-20	$45.77	$46.13	$45.43	$45.64	$44.23	694,286
2018-02-16	$44.70	$46.04	$44.56	$45.97	$44.55	1,018,953
2018-02-15	$44.82	$45.30	$44.71	$45.04	$43.35	532,368
2018-02-14	$43.73	$44.87	$43.73	$44.56	$42.89	746,225
2018-02-13	$43.56	$43.91	$43.27	$43.85	$42.21	414,522
2018-02-12	$43.87	$44.20	$43.48	$43.69	$42.05	780,600
2018-02-09	$44.25	$44.53	$42.52	$43.60	$41.97	839,654
2018-02-08	$44.77	$44.80	$43.98	$43.99	$42.34	774,247
2018-02-07	$44.82	$45.35	$44.43	$44.66	$42.99	774,814
2018-02-06	$44.78	$45.10	$44.09	$44.77	$43.09	972,600
2018-02-05	$45.67	$46.30	$45.06	$45.24	$43.54	970,070
2018-02-02	$46.20	$46.23	$45.49	$45.96	$44.24	564,697
2018-02-01	$46.86	$47.89	$46.12	$46.21	$44.48	897,986
2018-01-31	$46.92	$47.17	$46.34	$46.74	$44.99	977,418
2018-01-30	$47.03	$47.48	$46.91	$46.92	$45.16	589,194
2018-01-29	$47.46	$47.71	$47.11	$47.17	$45.40	478,083
2018-01-26	$47.16	$47.41	$46.80	$47.37	$45.59	431,810
2018-01-25	$46.50	$47.24	$46.43	$47.09	$45.33	545,954
2018-01-24	$46.62	$47.02	$46.42	$46.55	$44.81	421,403
2018-01-23	$46.47	$46.58	$45.97	$46.47	$44.73	482,766
2018-01-22	$46.84	$46.97	$46.47	$46.60	$44.85	397,237
2018-01-19	$46.41	$46.96	$46.31	$46.92	$45.16	600,161
2018-01-18	$46.62	$46.62	$45.82	$46.31	$44.57	570,826
2018-01-17	$46.97	$47.09	$46.54	$46.62	$44.87	593,332
2018-01-16	$47.84	$47.84	$46.68	$46.70	$44.95	567,298
2018-01-12	$47.88	$47.95	$47.48	$47.66	$45.87	298,588
2018-01-11	$47.77	$48.28	$47.49	$47.80	$46.01	429,291
2018-01-10	$48.68	$48.73	$47.72	$47.84	$46.05	318,891
2018-01-09	$48.82	$48.89	$48.50	$48.72	$46.89	586,206
2018-01-08	$48.65	$48.85	$48.39	$48.78	$46.95	534,336
2018-01-05	$48.40	$48.50	$48.19	$48.36	$46.55	298,115
2018-01-04	$48.25	$48.65	$48.10	$48.21	$46.40	441,462
2018-01-03	$47.88	$48.18	$47.52	$48.06	$46.26	773,584
2018-01-02	$47.43	$48.07	$47.33	$47.81	$46.02	858,516
2017-12-29	$47.99	$48.03	$47.56	$47.79	$46.00	370,124
2017-12-28	$47.67	$47.70	$47.24	$47.64	$45.85	255,750
2017-12-27	$47.52	$47.77	$47.35	$47.54	$45.76	262,473
2017-12-26	$47.38	$47.99	$47.36	$47.39	$45.61	227,459
2017-12-22	$46.99	$47.68	$46.86	$47.49	$45.71	411,128
2017-12-21	$47.20	$47.37	$47.03	$47.19	$45.42	337,430
2017-12-20	$47.20	$47.59	$47.07	$47.21	$45.44	641,674
2017-12-19	$47.38	$47.59	$46.95	$47.27	$45.50	498,440
2017-12-18	$47.32	$47.58	$46.92	$46.97	$45.21	579,144
2017-12-15	$47.08	$47.49	$46.47	$47.08	$45.32	745,353
2017-12-14	$47.26	$47.44	$46.45	$46.50	$44.76	508,714
2017-12-13	$47.06	$47.41	$46.87	$47.26	$45.49	288,079
2017-12-12	$47.19	$47.19	$46.58	$47.02	$45.26	417,233
2017-12-11	$47.25	$47.30	$46.75	$46.98	$45.22	546,636
2017-12-08	$47.38	$47.63	$46.94	$47.29	$45.52	451,285
2017-12-07	$47.76	$47.97	$47.20	$47.21	$45.44	702,813
2017-12-06	$48.49	$48.60	$47.43	$47.77	$45.98	614,901
2017-12-05	$48.00	$49.60	$47.72	$48.51	$46.69	1,611,736
2017-12-04	$46.87	$47.13	$46.62	$46.67	$44.92	766,680
2017-12-01	$46.75	$46.96	$45.94	$46.51	$44.77	486,724
2017-11-30	$46.74	$47.14	$46.65	$46.92	$45.16	515,244
2017-11-29	$46.25	$46.93	$46.17	$46.65	$44.90	457,434
2017-11-28	$46.26	$46.59	$45.96	$46.29	$44.56	466,207
2017-11-27	$45.34	$46.22	$45.34	$46.09	$44.36	536,386
2017-11-24	$45.71	$45.71	$45.29	$45.42	$43.72	97,873
2017-11-22	$45.52	$45.71	$45.20	$45.59	$43.88	509,855
2017-11-21	$45.54	$45.66	$45.24	$45.37	$43.67	409,171
2017-11-20	$45.90	$45.91	$45.13	$45.24	$43.54	619,336
2017-11-17	$45.69	$46.16	$45.54	$45.95	$44.23	1,087,232
2017-11-16	$45.63	$45.90	$45.17	$45.73	$44.02	862,789
2017-11-15	$43.88	$45.48	$43.86	$45.46	$43.76	1,480,903
2017-11-14	$44.00	$44.07	$43.16	$43.96	$42.31	1,026,483
2017-11-13	$42.88	$43.72	$42.88	$43.63	$41.71	685,458
2017-11-10	$43.52	$43.56	$42.85	$43.14	$41.24	586,684
2017-11-09	$43.75	$43.75	$43.17	$43.54	$41.62	681,610
2017-11-08	$44.21	$44.45	$43.72	$44.03	$42.09	703,595
2017-11-07	$44.57	$44.70	$44.30	$44.34	$42.39	463,097
2017-11-06	$45.47	$45.52	$44.59	$44.68	$42.71	347,035
2017-11-03	$45.35	$45.76	$45.24	$45.49	$43.49	368,812
2017-11-02	$45.11	$45.44	$44.93	$45.32	$43.33	520,734
2017-11-01	$45.15	$45.66	$45.01	$45.24	$43.25	509,356
2017-10-31	$44.99	$45.31	$44.85	$45.02	$43.04	949,021
2017-10-30	$44.55	$45.24	$44.31	$44.94	$42.96	836,106
2017-10-27	$46.32	$46.32	$44.28	$44.98	$43.00	1,059,317
2017-10-26	$47.50	$47.50	$45.92	$46.21	$44.18	1,303,381
2017-10-25	$46.60	$46.90	$46.26	$46.90	$44.84	1,132,342
2017-10-24	$46.99	$47.05	$46.25	$46.32	$44.28	657,790
2017-10-23	$47.25	$47.34	$46.62	$46.65	$44.60	552,640
2017-10-20	$46.74	$47.16	$46.58	$47.15	$45.08	470,336
2017-10-19	$46.54	$46.73	$46.12	$46.59	$44.54	463,308
2017-10-18	$46.13	$46.65	$46.01	$46.44	$44.40	895,880
2017-10-17	$46.10	$46.41	$46.01	$46.17	$44.14	435,330
2017-10-16	$46.77	$46.77	$46.05	$46.25	$44.22	591,485
2017-10-13	$46.79	$46.83	$46.50	$46.55	$44.50	433,397
2017-10-12	$46.58	$46.69	$46.27	$46.53	$44.48	599,966
2017-10-11	$46.90	$47.05	$46.32	$46.43	$44.39	321,938
2017-10-10	$46.83	$47.15	$46.83	$46.92	$44.86	629,790
2017-10-09	$46.79	$46.84	$46.43	$46.81	$44.75	465,028
2017-10-06	$46.38	$46.82	$46.20	$46.70	$44.65	684,193
2017-10-05	$46.47	$46.61	$46.21	$46.48	$44.43	524,587
2017-10-04	$46.27	$46.57	$46.02	$46.37	$44.33	628,165
2017-10-03	$46.11	$46.41	$45.91	$46.25	$44.22	829,832
2017-10-02	$45.61	$45.98	$45.51	$45.95	$43.93	663,106
2017-09-29	$45.21	$45.75	$45.10	$45.57	$43.57	658,045
2017-09-28	$45.60	$46.12	$45.18	$45.33	$43.34	1,236,947
2017-09-27	$47.30	$47.30	$44.50	$45.67	$43.66	4,623,599
2017-09-26	$47.05	$47.32	$46.96	$47.19	$45.11	491,459
2017-09-25	$47.43	$47.43	$46.69	$47.02	$44.95	943,577
2017-09-22	$47.84	$47.84	$47.09	$47.35	$45.27	1,092,749
2017-09-21	$46.96	$48.08	$46.96	$47.94	$45.83	1,374,136
2017-09-20	$46.94	$47.22	$46.92	$47.00	$44.93	1,063,191
2017-09-19	$47.21	$47.39	$46.75	$47.04	$44.97	750,603
2017-09-18	$46.73	$47.22	$46.67	$47.19	$45.11	645,249
2017-09-15	$46.97	$47.26	$46.39	$46.57	$44.52	1,711,585
2017-09-14	$47.09	$48.51	$46.40	$46.71	$44.65	1,732,688
2017-09-13	$47.16	$47.79	$46.95	$47.06	$44.99	1,673,255
2017-09-12	$47.86	$48.09	$47.09	$47.26	$45.18	1,880,745
2017-09-11	$49.35	$49.41	$47.50	$47.88	$45.77	3,073,383
2017-09-08	$48.02	$49.44	$47.75	$49.22	$47.05	6,552,264
2017-09-07	$42.97	$49.84	$42.55	$46.90	$44.84	10,116,400
2017-09-06	$42.69	$42.92	$41.90	$42.67	$40.79	2,468,850
2017-09-05	$43.29	$43.57	$42.78	$42.92	$41.03	1,372,416
2017-09-01	$42.73	$43.72	$42.73	$43.35	$41.44	2,226,105
2017-08-31	$42.66	$43.42	$42.48	$42.61	$40.74	1,872,370
2017-08-30	$41.04	$42.65	$40.75	$42.57	$40.70	1,703,252
2017-08-29	$40.92	$41.11	$40.60	$40.96	$39.16	993,032
2017-08-28	$41.52	$41.57	$40.87	$40.97	$39.17	889,090
2017-08-25	$41.41	$41.63	$41.23	$41.52	$39.69	486,581
2017-08-24	$41.78	$41.80	$41.13	$41.17	$39.36	373,636
2017-08-23	$41.68	$41.85	$41.41	$41.72	$39.88	489,534
2017-08-22	$41.78	$41.94	$41.52	$41.83	$39.99	354,251
2017-08-21	$41.88	$41.88	$41.45	$41.68	$39.85	495,696
2017-08-18	$42.00	$42.07	$41.65	$41.94	$40.09	694,967
2017-08-17	$42.22	$42.48	$41.97	$42.00	$40.15	621,707
2017-08-16	$42.05	$42.44	$41.95	$42.35	$40.49	343,918
2017-08-15	$41.89	$42.09	$41.76	$41.95	$40.10	442,422
2017-08-14	$41.99	$42.15	$41.89	$42.01	$39.88	421,493
2017-08-11	$41.36	$42.11	$41.20	$41.73	$39.61	592,660
2017-08-10	$41.81	$41.97	$41.54	$41.58	$39.47	579,799
2017-08-09	$42.32	$42.40	$41.79	$42.04	$39.90	686,740
2017-08-08	$42.53	$42.85	$42.40	$42.48	$40.32	478,490
2017-08-07	$42.44	$42.96	$42.31	$42.73	$40.56	698,070
2017-08-04	$42.41	$42.49	$42.15	$42.43	$40.28	634,915
2017-08-03	$42.72	$43.00	$41.95	$42.28	$40.13	659,703
2017-08-02	$42.52	$42.84	$42.12	$42.83	$40.65	799,837
2017-08-01	$42.29	$42.61	$42.13	$42.58	$40.42	825,846
2017-07-31	$42.44	$42.67	$42.19	$42.37	$40.22	1,542,016
2017-07-28	$43.54	$43.65	$42.45	$42.52	$40.36	839,312
2017-07-27	$42.66	$44.64	$42.50	$43.76	$41.54	2,195,600
2017-07-26	$46.22	$46.49	$46.11	$46.39	$44.03	756,826
2017-07-25	$46.25	$46.54	$45.95	$46.22	$43.87	1,022,899
2017-07-24	$46.06	$46.07	$45.68	$45.77	$43.45	696,272
2017-07-21	$46.14	$46.31	$45.79	$46.12	$43.78	727,800
2017-07-20	$46.47	$46.47	$45.99	$46.12	$43.78	583,289
2017-07-19	$46.16	$46.59	$46.06	$46.46	$44.10	734,675
2017-07-18	$46.03	$46.34	$45.73	$45.91	$43.58	496,397
2017-07-17	$46.28	$46.49	$46.06	$46.26	$43.91	426,739
2017-07-14	$46.32	$46.49	$46.17	$46.28	$43.93	631,625
2017-07-13	$46.45	$46.52	$45.76	$46.17	$43.83	670,559
2017-07-12	$46.68	$47.05	$46.11	$46.42	$44.06	816,876
2017-07-11	$46.91	$47.17	$46.46	$46.48	$44.12	849,120
2017-07-10	$46.62	$47.14	$46.62	$46.91	$44.53	689,311
2017-07-07	$46.68	$46.93	$46.50	$46.69	$44.32	623,748
2017-07-06	$46.50	$46.95	$46.33	$46.59	$44.22	616,128
2017-07-05	$46.98	$47.16	$46.61	$46.65	$44.28	726,732
2017-07-03	$46.53	$47.28	$46.30	$46.87	$44.49	710,757
2017-06-30	$46.97	$46.99	$46.17	$46.25	$43.90	1,118,669
2017-06-29	$47.30	$47.43	$46.71	$46.95	$44.57	735,843
2017-06-28	$47.16	$47.57	$47.15	$47.23	$44.83	522,770
2017-06-27	$47.90	$47.90	$47.03	$47.04	$44.65	903,722
2017-06-26	$46.84	$46.84	$46.46	$46.49	$44.13	829,121
2017-06-23	$46.14	$47.60	$45.52	$46.77	$44.39	2,228,800
2017-06-22	$45.17	$45.17	$44.80	$44.90	$42.62	580,460
2017-06-21	$45.49	$45.52	$44.94	$45.18	$42.89	602,746
2017-06-20	$45.42	$45.60	$45.34	$45.39	$43.08	469,229
2017-06-19	$45.84	$45.84	$45.41	$45.49	$43.18	394,457
2017-06-16	$45.51	$45.69	$45.39	$45.55	$43.24	915,318
2017-06-15	$45.46	$45.79	$45.40	$45.61	$43.29	592,368
2017-06-14	$45.85	$45.91	$45.60	$45.72	$43.40	632,930
2017-06-13	$45.48	$45.75	$45.20	$45.75	$43.43	620,917
2017-06-12	$45.01	$45.52	$44.98	$45.41	$43.10	960,510
2017-06-09	$44.18	$45.08	$44.06	$44.97	$42.69	1,019,686
2017-06-08	$44.19	$44.38	$43.85	$44.11	$41.87	366,494
2017-06-07	$44.38	$44.55	$44.22	$44.26	$42.01	489,829
2017-06-06	$44.34	$44.46	$44.13	$44.29	$42.04	348,202
2017-06-05	$44.70	$44.94	$44.45	$44.47	$42.21	316,782
2017-06-02	$45.16	$45.37	$44.76	$44.77	$42.50	490,362
2017-06-01	$44.71	$45.21	$44.55	$45.21	$42.91	578,781
2017-05-31	$44.81	$44.81	$44.41	$44.64	$42.37	568,128
2017-05-30	$44.79	$44.97	$44.66	$44.76	$42.49	262,592
2017-05-26	$44.79	$44.97	$44.53	$44.86	$42.58	281,749
2017-05-25	$44.43	$44.79	$44.38	$44.72	$42.45	464,823
2017-05-24	$44.10	$44.49	$43.94	$44.34	$42.09	648,564
2017-05-23	$44.33	$44.50	$43.98	$44.18	$41.94	758,224
2017-05-22	$43.82	$44.27	$43.79	$44.17	$41.93	622,667
2017-05-19	$43.89	$43.94	$43.66	$43.81	$41.59	607,061
2017-05-18	$43.52	$43.94	$43.13	$43.76	$41.54	893,111
2017-05-17	$43.65	$43.89	$43.60	$43.75	$41.53	499,163
2017-05-16	$44.31	$44.31	$43.96	$44.13	$41.89	434,279
2017-05-15	$44.10	$44.41	$43.93	$44.27	$42.02	504,596
2017-05-12	$44.75	$44.75	$44.09	$44.21	$41.68	499,300
2017-05-11	$44.79	$44.87	$44.33	$44.74	$42.18	474,252
2017-05-10	$44.76	$45.05	$44.63	$44.98	$42.41	689,322
2017-05-09	$45.14	$45.50	$44.62	$44.76	$42.20	706,178
2017-05-08	$45.41	$45.44	$45.18	$45.20	$42.62	667,828
2017-05-05	$45.17	$45.60	$45.06	$45.38	$42.79	861,203
2017-05-04	$44.53	$45.01	$44.45	$45.00	$42.43	779,382
2017-05-03	$44.57	$44.57	$44.07	$44.42	$41.88	753,862
2017-05-02	$44.45	$44.73	$44.29	$44.57	$42.02	981,553
2017-05-01	$44.85	$44.86	$44.20	$44.45	$41.91	1,274,104
2017-04-28	$45.02	$45.49	$44.81	$44.93	$42.36	1,873,388
2017-04-27	$45.75	$46.24	$45.16	$45.95	$43.32	31,828
2017-04-26	$49.80	$50.47	$49.72	$50.19	$47.32	1,011,045
2017-04-25	$49.86	$49.99	$49.65	$49.75	$46.91	714,140
2017-04-24	$49.93	$49.94	$49.44	$49.71	$46.87	435,280
2017-04-21	$48.99	$49.50	$48.87	$49.33	$46.51	453,551
2017-04-20	$49.05	$49.20	$48.78	$48.99	$46.19	715,353
2017-04-19	$48.46	$48.90	$48.41	$48.83	$46.04	571,155
2017-04-18	$48.32	$48.74	$48.32	$48.60	$45.82	539,001
2017-04-17	$48.06	$48.42	$47.97	$48.42	$45.65	377,972
2017-04-13	$48.24	$48.43	$47.78	$47.79	$45.06	502,429
2017-04-12	$48.29	$48.58	$48.00	$48.29	$45.53	450,627
2017-04-11	$48.02	$48.44	$48.00	$48.44	$45.67	443,683
2017-04-10	$48.15	$48.49	$48.05	$48.20	$45.44	328,210
2017-04-07	$48.16	$48.56	$47.89	$48.15	$45.40	404,624
2017-04-06	$48.22	$48.29	$47.92	$48.25	$45.49	494,213
2017-04-05	$48.79	$48.79	$48.03	$48.14	$45.39	761,932
2017-04-04	$48.78	$48.87	$48.54	$48.68	$45.90	557,657
2017-04-03	$48.94	$49.16	$48.52	$48.82	$46.03	614,217
2017-03-31	$48.91	$49.06	$48.79	$48.86	$46.07	597,214
2017-03-30	$48.95	$49.05	$48.68	$48.89	$46.09	525,254
2017-03-29	$48.88	$49.13	$48.67	$48.98	$46.18	585,214
2017-03-28	$48.65	$49.20	$48.42	$48.96	$46.16	385,038
2017-03-27	$48.18	$48.72	$48.12	$48.70	$45.92	395,692
2017-03-24	$49.27	$49.27	$48.52	$48.75	$45.96	314,622
2017-03-23	$48.92	$49.56	$48.85	$49.15	$46.34	378,767
2017-03-22	$48.69	$49.00	$48.41	$48.93	$46.13	281,966
2017-03-21	$49.50	$49.66	$48.67	$48.71	$45.92	407,202
2017-03-20	$49.24	$49.57	$49.17	$49.48	$46.65	355,685
2017-03-17	$49.29	$49.40	$49.07	$49.22	$46.41	777,511
2017-03-16	$49.57	$49.64	$49.03	$49.22	$46.41	493,781
2017-03-15	$49.29	$49.74	$49.07	$49.54	$46.71	445,793
2017-03-14	$49.14	$49.46	$49.03	$49.07	$46.26	347,359
2017-03-13	$49.37	$49.51	$49.10	$49.35	$46.53	622,434
2017-03-10	$49.12	$49.35	$49.09	$49.32	$46.50	568,042
2017-03-09	$48.74	$48.91	$48.42	$48.87	$46.08	630,559
2017-03-08	$48.34	$48.72	$48.28	$48.56	$45.78	494,803
2017-03-07	$48.62	$48.94	$48.26	$48.28	$45.52	495,882
2017-03-06	$49.31	$49.39	$48.65	$48.77	$45.98	373,582
2017-03-03	$49.20	$49.52	$49.02	$49.42	$46.59	382,791
2017-03-02	$49.93	$49.99	$49.29	$49.35	$46.53	389,525
2017-03-01	$50.00	$50.29	$49.64	$50.04	$47.18	669,005
2017-02-28	$49.55	$49.72	$49.41	$49.57	$46.74	754,503
2017-02-27	$49.34	$49.76	$49.27	$49.67	$46.83	680,668
2017-02-24	$49.50	$49.66	$49.29	$49.35	$46.53	625,808
2017-02-23	$49.29	$49.93	$49.29	$49.73	$46.89	775,275
2017-02-22	$49.03	$49.20	$48.61	$49.09	$46.28	559,571
2017-02-21	$48.61	$49.30	$48.61	$49.18	$46.37	736,591
2017-02-17	$48.73	$48.79	$48.48	$48.62	$45.84	685,407
2017-02-16	$48.92	$49.25	$48.66	$48.92	$46.12	644,568
2017-02-15	$48.78	$49.34	$48.68	$49.09	$46.00	642,803
2017-02-14	$48.56	$48.86	$48.50	$48.76	$45.69	428,492
2017-02-13	$48.83	$48.99	$48.45	$48.74	$45.67	597,089
2017-02-10	$48.86	$48.88	$48.21	$48.58	$45.52	1,234,603
2017-02-09	$48.61	$49.24	$48.23	$48.59	$45.53	1,169,632
2017-02-08	$48.62	$49.13	$48.54	$48.69	$45.63	630,453
2017-02-07	$48.52	$48.87	$48.45	$48.75	$45.68	772,642
2017-02-06	$48.44	$49.07	$48.38	$48.53	$45.48	1,048,678
2017-02-03	$48.89	$49.00	$48.57	$48.84	$45.77	859,627
2017-02-02	$48.66	$48.92	$48.54	$48.79	$45.72	1,053,249
2017-02-01	$48.98	$49.52	$48.51	$48.70	$45.64	937,955
2017-01-31	$48.91	$49.09	$48.34	$48.72	$45.65	964,265
2017-01-30	$49.19	$49.38	$48.73	$48.96	$45.88	963,454
2017-01-27	$49.53	$49.67	$48.90	$49.47	$46.36	1,322,927
2017-01-26	$50.06	$50.60	$48.12	$49.80	$46.67	2,571,656
2017-01-25	$51.30	$51.98	$51.30	$51.65	$48.40	1,067,865
2017-01-24	$50.86	$51.56	$50.57	$51.22	$48.00	812,838
2017-01-23	$49.78	$50.34	$49.78	$50.34	$47.17	723,816
2017-01-20	$49.78	$49.84	$49.63	$49.76	$46.63	434,207
2017-01-19	$49.89	$50.14	$49.16	$49.55	$46.43	502,541
2017-01-18	$49.71	$50.09	$49.50	$49.84	$46.70	521,628
2017-01-17	$49.18	$49.70	$49.18	$49.64	$46.52	735,590
2017-01-13	$49.59	$49.84	$49.27	$49.65	$46.53	546,918
2017-01-12	$49.33	$49.37	$49.07	$49.31	$46.21	511,383
2017-01-11	$49.38	$49.64	$49.22	$49.48	$46.37	400,028
2017-01-10	$49.40	$49.56	$49.12	$49.28	$46.18	389,397
2017-01-09	$49.63	$49.95	$49.35	$49.48	$46.37	456,523
2017-01-06	$49.73	$50.12	$49.64	$49.86	$46.72	508,434
2017-01-05	$49.71	$50.22	$49.54	$49.66	$46.54	647,784
2017-01-04	$48.70	$50.00	$48.70	$49.81	$46.68	1,170,074
2017-01-03	$47.86	$48.66	$47.83	$48.63	$45.57	1,325,383
2016-12-30	$48.49	$48.49	$47.77	$47.82	$44.81	416,158
2016-12-29	$48.09	$48.36	$48.04	$48.31	$45.27	256,951
2016-12-28	$49.00	$49.00	$47.98	$48.09	$45.06	363,374
2016-12-27	$48.59	$49.30	$48.38	$48.83	$45.76	603,460
2016-12-23	$48.10	$48.54	$48.00	$48.38	$45.34	773,972
2016-12-22	$48.42	$48.48	$48.00	$48.15	$45.12	914,121
2016-12-21	$48.31	$48.50	$48.14	$48.26	$45.22	839,963
2016-12-20	$48.73	$48.80	$48.28	$48.45	$45.40	934,018
2016-12-19	$48.55	$48.94	$48.28	$48.66	$45.60	587,138
2016-12-16	$48.44	$48.99	$48.35	$48.46	$45.41	1,691,645
2016-12-15	$49.69	$49.69	$48.32	$48.70	$45.64	1,328,383
2016-12-14	$50.62	$50.91	$49.68	$49.73	$46.60	853,081
2016-12-13	$50.39	$51.10	$50.27	$50.55	$47.37	539,362
2016-12-12	$50.96	$51.32	$50.64	$50.77	$47.58	388,058
2016-12-09	$50.48	$50.96	$50.37	$50.91	$47.71	508,021
2016-12-08	$50.15	$50.74	$50.09	$50.44	$47.27	543,185
2016-12-07	$49.47	$50.10	$49.31	$49.98	$46.84	569,669
2016-12-06	$50.04	$50.24	$49.52	$50.13	$46.98	458,020
2016-12-05	$49.42	$50.24	$49.34	$50.10	$46.95	957,883
2016-12-02	$48.86	$49.28	$48.56	$49.08	$45.99	744,887
2016-12-01	$50.17	$50.20	$48.46	$48.80	$45.73	1,217,046
2016-11-30	$51.11	$51.11	$50.07	$50.07	$46.92	583,508
2016-11-29	$51.01	$51.44	$50.61	$51.03	$47.82	1,090,402
2016-11-28	$50.00	$51.35	$49.94	$51.03	$47.82	1,014,560
2016-11-25	$49.97	$50.10	$49.62	$49.97	$46.83	170,671
2016-11-23	$49.82	$50.48	$49.74	$49.92	$46.78	855,264
2016-11-22	$49.46	$49.85	$49.31	$49.82	$46.69	457,081
2016-11-21	$49.04	$49.37	$48.84	$49.30	$46.20	433,309
2016-11-18	$48.79	$49.19	$48.78	$49.14	$46.05	537,752
2016-11-17	$49.11	$49.30	$48.74	$48.82	$45.75	647,380
2016-11-16	$48.82	$49.32	$48.82	$49.05	$45.96	601,639
2016-11-15	$48.90	$49.18	$48.49	$48.91	$45.83	812,318
2016-11-14	$48.01	$48.90	$48.01	$48.80	$45.73	886,001
2016-11-11	$47.55	$48.60	$47.22	$48.05	$44.76	1,561,571
2016-11-10	$48.53	$48.53	$47.65	$47.70	$44.43	1,093,030
2016-11-09	$48.09	$48.90	$47.99	$48.33	$45.02	1,379,499
2016-11-08	$48.08	$48.56	$47.97	$48.42	$45.11	1,982,258
2016-11-07	$48.05	$48.53	$47.99	$48.27	$44.97	779,872
2016-11-04	$48.50	$48.82	$47.84	$47.87	$44.59	771,833
2016-11-03	$48.30	$49.01	$47.97	$48.48	$45.16	502,061
2016-11-02	$48.28	$48.82	$48.08	$48.21	$44.91	625,432
2016-11-01	$48.80	$49.10	$48.30	$48.37	$45.06	589,975
2016-10-31	$48.40	$48.84	$48.17	$48.72	$45.38	1,021,347
2016-10-28	$47.71	$49.26	$47.68	$48.50	$45.18	1,105,685
2016-10-27	$48.74	$49.22	$47.49	$48.48	$45.16	1,403,595
2016-10-26	$49.87	$49.91	$49.38	$49.45	$46.06	1,131,643
2016-10-25	$50.44	$50.44	$49.90	$49.99	$46.57	654,027
2016-10-24	$50.65	$50.69	$50.29	$50.59	$47.13	323,114
2016-10-21	$50.08	$50.30	$49.81	$50.00	$46.58	545,253
2016-10-20	$50.61	$50.63	$49.98	$50.46	$47.01	344,545
2016-10-19	$50.36	$50.90	$50.28	$50.84	$47.36	352,235
2016-10-18	$50.67	$50.82	$50.30	$50.46	$47.01	374,420
2016-10-17	$50.17	$50.50	$49.81	$50.19	$46.75	278,130
2016-10-14	$49.87	$50.40	$49.87	$50.09	$46.66	251,598
2016-10-13	$49.15	$49.83	$49.04	$49.60	$46.20	304,624
2016-10-12	$49.97	$50.14	$49.81	$49.99	$46.57	521,465
2016-10-11	$49.51	$49.98	$49.22	$49.92	$46.50	991,749
2016-10-10	$49.66	$50.02	$49.41	$49.62	$46.22	364,451
2016-10-07	$49.77	$49.91	$48.96	$49.54	$46.15	597,447
2016-10-06	$49.30	$49.85	$49.13	$49.82	$46.41	449,826
2016-10-05	$49.20	$49.68	$49.10	$49.43	$46.05	555,938
2016-10-04	$50.41	$50.66	$49.18	$49.40	$46.02	464,518
2016-10-03	$50.77	$51.01	$50.29	$50.34	$46.89	617,358
2016-09-30	$50.76	$51.16	$50.44	$51.01	$47.52	694,901
2016-09-29	$50.93	$50.93	$50.40	$50.62	$47.15	1,083,016
2016-09-28	$50.55	$50.95	$50.38	$50.94	$47.45	525,915
2016-09-27	$50.48	$50.82	$50.21	$50.55	$47.09	656,989
2016-09-26	$51.15	$51.42	$50.55	$50.57	$47.11	576,655
2016-09-23	$51.21	$51.55	$50.97	$51.27	$47.76	453,870
2016-09-22	$51.11	$51.47	$50.64	$51.38	$47.86	639,786
2016-09-21	$50.99	$51.17	$50.38	$50.97	$47.48	713,610
2016-09-20	$51.56	$51.77	$50.80	$50.81	$47.33	592,223
2016-09-19	$51.28	$51.64	$51.09	$51.20	$47.69	496,653
2016-09-16	$51.42	$51.77	$51.06	$51.22	$47.71	694,590
2016-09-15	$51.06	$51.63	$50.98	$51.56	$48.03	535,100
2016-09-14	$51.24	$51.67	$50.87	$51.11	$47.61	674,608
2016-09-13	$51.26	$51.65	$50.93	$51.33	$47.82	616,635
2016-09-12	$50.54	$51.63	$50.54	$51.54	$48.01	494,643
2016-09-09	$51.53	$51.80	$50.77	$50.77	$47.29	1,239,014
2016-09-08	$52.21	$52.53	$51.85	$51.92	$48.37	559,157
2016-09-07	$52.59	$52.69	$52.07	$52.38	$48.79	552,840
2016-09-06	$52.97	$53.10	$52.38	$52.79	$49.18	718,284
2016-09-02	$52.89	$53.06	$52.69	$52.83	$49.21	591,249
2016-09-01	$52.67	$52.85	$52.32	$52.70	$49.09	995,200
2016-08-31	$52.51	$52.81	$52.28	$52.60	$49.00	895,241
2016-08-30	$52.05	$52.50	$52.05	$52.50	$48.91	586,152
2016-08-29	$52.02	$52.31	$51.85	$52.01	$48.45	477,311
2016-08-26	$52.13	$52.49	$51.71	$51.86	$48.31	561,821
2016-08-25	$51.23	$52.40	$51.01	$52.00	$48.44	708,538
2016-08-24	$51.59	$51.80	$51.28	$51.34	$47.83	604,226
2016-08-23	$51.70	$51.99	$51.62	$51.70	$48.16	692,242
2016-08-22	$51.06	$51.54	$50.82	$51.46	$47.94	509,775
2016-08-19	$50.73	$51.42	$50.64	$51.27	$47.76	565,241
2016-08-18	$50.74	$51.20	$50.62	$50.94	$47.45	609,900
2016-08-17	$50.37	$50.86	$50.37	$50.78	$47.30	652,745
2016-08-16	$50.16	$50.51	$50.16	$50.29	$46.85	1,057,922
2016-08-15	$50.02	$50.46	$50.02	$50.23	$46.79	533,545
2016-08-12	$50.06	$50.22	$49.85	$50.15	$46.45	702,033
2016-08-11	$50.82	$50.98	$50.15	$50.19	$46.49	1,086,241
2016-08-10	$50.48	$50.61	$50.11	$50.60	$46.87	788,108
2016-08-09	$50.74	$50.93	$50.10	$50.40	$46.68	1,294,122
2016-08-08	$50.87	$50.94	$50.60	$50.65	$46.91	762,020
2016-08-05	$50.91	$51.46	$50.87	$50.91	$47.15	837,603
2016-08-04	$50.18	$50.91	$50.18	$50.71	$46.97	678,432
2016-08-03	$50.13	$50.27	$49.93	$50.18	$46.48	611,075
2016-08-02	$50.51	$50.57	$50.10	$50.24	$46.53	761,783
2016-08-01	$51.04	$51.13	$50.18	$50.47	$46.75	1,033,132
2016-07-29	$51.47	$51.47	$50.48	$51.04	$47.27	1,312,529
2016-07-28	$51.98	$51.98	$50.48	$51.51	$47.71	1,416,281
2016-07-27	$52.59	$52.74	$52.01	$52.38	$48.51	842,320
2016-07-26	$52.23	$52.63	$52.13	$52.57	$48.69	474,680
2016-07-25	$52.38	$52.38	$51.73	$52.05	$48.21	473,572
2016-07-22	$51.89	$52.49	$51.76	$52.36	$48.50	538,874
2016-07-21	$52.61	$52.75	$51.70	$51.82	$48.00	602,583
2016-07-20	$52.70	$52.92	$52.50	$52.53	$48.65	573,798
2016-07-19	$52.96	$53.01	$52.30	$52.60	$48.72	650,853
2016-07-18	$53.05	$53.13	$52.59	$52.99	$49.08	1,218,359
2016-07-15	$52.64	$53.32	$52.64	$53.09	$49.17	605,997
2016-07-14	$53.00	$53.11	$52.51	$52.53	$48.65	906,871
2016-07-13	$51.04	$52.72	$51.04	$52.62	$48.74	649,353
2016-07-12	$52.07	$52.25	$51.75	$51.96	$48.13	681,672
2016-07-11	$52.00	$52.11	$51.57	$51.80	$47.98	984,061
2016-07-08	$52.06	$52.11	$51.36	$51.84	$48.01	1,103,916
2016-07-07	$52.24	$52.54	$51.14	$51.51	$47.71	1,040,164
2016-07-06	$51.09	$52.40	$51.08	$52.22	$48.37	776,673
2016-07-05	$51.60	$51.62	$51.15	$51.56	$47.75	564,215
2016-07-01	$51.26	$51.84	$51.06	$51.70	$47.88	660,802
2016-06-30	$50.37	$51.51	$50.10	$51.49	$47.69	945,305
2016-06-29	$50.34	$50.57	$49.70	$50.14	$46.44	787,139
2016-06-28	$49.24	$49.93	$49.18	$49.79	$46.12	799,302
2016-06-27	$49.28	$49.69	$48.76	$49.06	$45.44	908,180
2016-06-24	$49.85	$50.58	$49.60	$49.66	$45.99	858,841
2016-06-23	$51.37	$51.78	$51.23	$51.66	$47.85	348,422
2016-06-22	$50.90	$51.18	$50.80	$50.81	$47.06	306,954
2016-06-21	$51.13	$51.42	$50.79	$50.80	$47.05	409,810
2016-06-20	$50.92	$51.37	$50.77	$50.98	$47.22	344,132
2016-06-17	$50.34	$50.36	$49.66	$50.27	$46.56	586,189
2016-06-16	$49.83	$50.62	$49.75	$50.52	$46.79	439,685
2016-06-15	$50.24	$50.48	$49.88	$49.96	$46.27	348,925
2016-06-14	$49.74	$50.18	$49.62	$50.07	$46.37	462,709
2016-06-13	$50.69	$50.87	$49.80	$49.84	$46.16	357,642
2016-06-10	$50.66	$51.02	$50.54	$50.81	$47.06	609,091
2016-06-09	$50.95	$51.07	$50.69	$50.93	$47.17	375,604
2016-06-08	$51.02	$51.29	$50.87	$51.24	$47.46	752,473
2016-06-07	$50.78	$51.11	$50.59	$51.00	$47.24	547,518
2016-06-06	$50.36	$50.80	$50.32	$50.63	$46.89	451,596
2016-06-03	$49.98	$50.33	$49.76	$50.28	$46.57	315,900
2016-06-02	$49.79	$50.05	$49.66	$50.02	$46.33	448,808
2016-06-01	$50.02	$50.04	$49.68	$49.89	$46.21	669,708
2016-05-31	$50.24	$50.74	$50.03	$50.34	$46.62	675,074
2016-05-27	$49.68	$50.28	$49.67	$50.28	$46.57	635,206
2016-05-26	$49.76	$49.82	$49.38	$49.54	$45.88	270,123
2016-05-25	$49.30	$49.96	$49.08	$49.56	$45.90	688,821
2016-05-24	$48.49	$49.20	$48.49	$49.06	$45.44	425,499
2016-05-23	$48.50	$48.82	$48.26	$48.30	$44.74	400,158
2016-05-20	$48.30	$48.77	$48.22	$48.57	$44.99	571,251
2016-05-19	$47.73	$48.25	$47.28	$48.21	$44.65	651,485
2016-05-18	$48.20	$48.59	$47.78	$47.89	$44.36	492,332
2016-05-17	$49.05	$49.38	$47.95	$48.21	$44.65	508,323
2016-05-16	$48.97	$49.59	$48.93	$49.22	$45.59	550,340
2016-05-13	$49.74	$49.75	$48.82	$48.90	$45.29	1,038,116
2016-05-12	$49.94	$50.35	$49.92	$50.22	$46.24	648,544
2016-05-11	$50.14	$50.14	$49.21	$49.61	$45.68	540,671
2016-05-10	$49.86	$50.24	$49.67	$50.12	$46.15	388,934
2016-05-09	$49.36	$49.80	$49.29	$49.68	$45.74	537,777
2016-05-06	$49.33	$49.53	$49.08	$49.32	$45.41	488,626
2016-05-05	$49.63	$49.63	$48.32	$49.38	$45.47	694,924
2016-05-04	$49.57	$49.93	$49.36	$49.66	$45.72	509,418
2016-05-03	$50.25	$50.48	$49.64	$49.95	$45.99	663,558
2016-05-02	$50.12	$50.55	$49.88	$50.53	$46.52	1,002,651
2016-04-29	$49.92	$50.53	$49.80	$50.18	$46.20	1,473,004
2016-04-28	$50.88	$51.11	$49.66	$50.19	$46.21	2,436,703
2016-04-27	$53.22	$53.88	$52.86	$53.74	$49.48	1,191,619
2016-04-26	$52.52	$53.24	$52.31	$53.14	$48.93	923,208
2016-04-25	$52.38	$52.54	$52.05	$52.40	$48.25	511,774
2016-04-22	$51.71	$52.87	$51.38	$52.65	$48.48	836,237
2016-04-21	$52.56	$52.82	$51.63	$51.63	$47.54	581,572
2016-04-20	$52.39	$52.75	$52.13	$52.46	$48.30	508,169
2016-04-19	$52.39	$52.60	$52.10	$52.25	$48.11	330,856
2016-04-18	$51.78	$52.24	$51.55	$52.23	$48.09	378,849
2016-04-15	$51.38	$52.00	$51.38	$51.83	$47.72	400,405
2016-04-14	$51.89	$51.94	$51.35	$51.36	$47.29	339,861
2016-04-13	$51.67	$51.79	$50.69	$51.73	$47.63	486,109
2016-04-12	$51.50	$51.75	$51.21	$51.35	$47.28	726,358
2016-04-11	$51.20	$51.92	$51.05	$51.43	$47.35	1,152,290
2016-04-08	$50.90	$51.44	$50.43	$51.02	$46.98	786,914
2016-04-07	$50.77	$50.81	$50.28	$50.53	$46.52	782,005
2016-04-06	$50.62	$51.33	$50.25	$51.07	$47.02	1,190,207
2016-04-05	$51.55	$51.73	$50.69	$51.04	$46.99	892,472
2016-04-04	$52.25	$52.46	$51.69	$51.80	$47.69	491,914
2016-04-01	$51.43	$52.21	$51.41	$52.16	$48.03	861,217
2016-03-31	$52.11	$52.23	$51.28	$51.78	$47.68	1,040,340
2016-03-30	$52.50	$52.84	$52.10	$52.58	$48.41	541,418
2016-03-29	$52.04	$52.54	$51.92	$52.25	$48.11	685,051
2016-03-28	$51.89	$52.35	$51.89	$52.08	$47.95	315,540
2016-03-24	$51.91	$52.18	$51.47	$51.88	$47.77	601,081
2016-03-23	$52.53	$52.79	$52.05	$52.08	$47.95	510,792
2016-03-22	$52.15	$52.88	$52.14	$52.70	$48.52	457,011
2016-03-21	$52.21	$52.57	$52.20	$52.44	$48.28	566,516
2016-03-18	$52.44	$53.10	$51.96	$52.20	$48.06	1,951,828
2016-03-17	$52.84	$54.19	$52.50	$54.08	$49.79	794,131
2016-03-16	$52.01	$53.00	$52.01	$52.67	$48.50	674,402
2016-03-15	$51.71	$52.46	$51.42	$52.24	$48.10	949,381
2016-03-14	$51.84	$52.41	$51.58	$52.05	$47.92	692,807
2016-03-11	$51.94	$52.19	$51.74	$51.99	$47.87	514,963
2016-03-10	$51.41	$51.61	$51.02	$51.48	$47.40	695,525
2016-03-09	$50.71	$51.31	$50.62	$51.16	$47.10	929,948
2016-03-08	$50.17	$50.82	$50.03	$50.58	$46.57	922,178
2016-03-07	$50.71	$50.98	$49.99	$50.53	$46.52	733,054
2016-03-04	$50.36	$51.09	$50.19	$50.84	$46.81	572,140
2016-03-03	$49.95	$50.58	$49.75	$50.50	$46.50	462,853
2016-03-02	$49.89	$50.56	$49.57	$49.98	$46.02	763,995
2016-03-01	$49.45	$50.36	$49.02	$50.07	$46.10	934,462
2016-02-29	$48.84	$49.50	$48.59	$49.07	$45.18	743,335
2016-02-26	$49.00	$49.38	$48.70	$48.78	$44.91	483,260
2016-02-25	$48.57	$48.95	$48.34	$48.77	$44.90	381,217
2016-02-24	$47.19	$48.68	$47.06	$48.41	$44.57	592,024
2016-02-23	$47.33	$47.63	$47.02	$47.54	$43.77	604,823
2016-02-22	$48.05	$48.36	$47.27	$47.41	$43.65	807,962
2016-02-19	$47.72	$48.08	$46.66	$47.66	$43.88	618,236
2016-02-18	$47.75	$47.94	$47.27	$47.64	$43.86	717,902
2016-02-17	$48.08	$48.15	$47.31	$47.79	$44.00	1,101,734
2016-02-16	$48.28	$48.36	$47.39	$47.92	$44.12	697,008
2016-02-12	$47.55	$48.14	$47.38	$47.83	$44.04	804,245
2016-02-11	$47.70	$48.26	$47.40	$47.57	$43.54	697,343
2016-02-10	$48.73	$49.26	$48.37	$48.52	$44.40	848,658
2016-02-09	$46.62	$48.94	$46.46	$48.53	$44.41	1,378,833
2016-02-08	$47.62	$47.87	$46.55	$47.07	$43.08	1,202,624
2016-02-05	$47.56	$48.68	$47.03	$48.06	$43.98	1,344,897
2016-02-04	$47.73	$47.96	$47.03	$47.53	$43.50	986,071
2016-02-03	$47.88	$48.30	$47.18	$47.84	$43.78	915,703
2016-02-02	$46.80	$47.67	$46.31	$47.62	$43.58	823,164
2016-02-01	$47.61	$47.61	$46.57	$47.22	$43.22	1,090,337
2016-01-29	$45.67	$47.87	$45.50	$47.87	$43.81	2,547,985
2016-01-28	$43.76	$46.30	$43.65	$45.43	$41.58	1,972,571
2016-01-27	$43.74	$44.32	$43.54	$43.73	$40.02	1,048,723
2016-01-26	$43.23	$44.01	$43.13	$43.93	$40.20	950,329
2016-01-25	$44.20	$44.20	$42.90	$43.25	$39.58	970,071
2016-01-22	$43.85	$44.54	$43.79	$44.49	$40.72	879,586
2016-01-21	$43.75	$44.19	$43.28	$43.31	$39.64	764,150
2016-01-20	$43.64	$44.20	$42.45	$43.74	$40.03	1,177,825
2016-01-19	$44.52	$44.52	$43.70	$44.19	$40.44	695,254
2016-01-15	$43.40	$44.19	$43.12	$44.14	$40.40	1,061,774
2016-01-14	$44.33	$44.63	$43.96	$44.33	$40.57	718,903
2016-01-13	$44.83	$45.29	$44.04	$44.24	$40.49	942,687
2016-01-12	$44.53	$44.86	$44.31	$44.62	$40.84	716,890
2016-01-11	$44.36	$45.02	$43.99	$44.32	$40.56	1,139,295
2016-01-08	$45.15	$45.27	$44.14	$44.20	$40.45	1,149,666
2016-01-07	$43.65	$44.66	$43.59	$43.99	$40.26	1,558,602
2016-01-06	$43.95	$44.74	$43.72	$44.47	$40.70	757,867
2016-01-05	$44.19	$44.47	$44.02	$44.37	$40.61	561,609
2016-01-04	$43.94	$44.18	$43.33	$44.18	$40.43	814,542
2015-12-31	$45.41	$45.50	$44.67	$44.69	$40.90	439,400
2015-12-30	$45.56	$45.92	$45.40	$45.41	$41.56	438,130
2015-12-29	$45.57	$45.76	$45.40	$45.58	$41.71	427,337
2015-12-28	$44.96	$45.36	$44.78	$45.34	$41.49	309,991
2015-12-24	$45.10	$45.23	$44.79	$45.05	$41.23	180,553
2015-12-23	$44.69	$45.19	$44.57	$45.10	$41.27	599,477
2015-12-22	$44.36	$44.59	$44.00	$44.41	$40.64	525,749
2015-12-21	$43.89	$44.43	$43.84	$44.21	$40.46	514,620
2015-12-18	$44.30	$44.34	$43.65	$43.69	$39.98	1,755,375
2015-12-17	$45.79	$45.79	$44.51	$44.52	$40.74	568,552
2015-12-16	$45.71	$45.81	$44.75	$45.62	$41.75	1,099,703
2015-12-15	$45.40	$45.61	$45.11	$45.51	$41.65	889,367
2015-12-14	$45.14	$45.42	$44.87	$45.10	$41.27	669,650
2015-12-11	$44.78	$45.40	$44.69	$45.18	$41.35	501,192
2015-12-10	$45.41	$45.64	$45.12	$45.27	$41.43	834,753
2015-12-09	$45.63	$46.00	$45.01	$45.20	$41.37	617,457
2015-12-08	$45.75	$46.07	$45.33	$45.67	$41.80	651,107
2015-12-07	$46.31	$46.40	$45.86	$46.19	$42.27	601,494
2015-12-04	$46.03	$46.60	$45.98	$46.47	$42.53	472,359
2015-12-03	$46.61	$46.67	$45.75	$46.01	$42.11	440,524
2015-12-02	$47.43	$47.56	$46.34	$46.42	$42.48	564,670
2015-12-01	$47.13	$47.59	$46.96	$47.50	$43.47	803,365
2015-11-30	$47.28	$47.48	$46.97	$47.12	$43.12	359,814
2015-11-27	$47.00	$47.40	$46.72	$47.27	$43.26	146,319
2015-11-25	$47.20	$47.39	$46.88	$46.97	$42.99	377,240
2015-11-24	$46.79	$47.21	$46.49	$47.08	$43.09	595,720
2015-11-23	$46.83	$47.37	$46.79	$46.95	$42.97	370,909
2015-11-20	$46.73	$47.22	$46.65	$46.83	$42.86	631,743
2015-11-19	$46.26	$46.77	$46.20	$46.66	$42.70	625,501
2015-11-18	$45.28	$46.28	$45.16	$46.21	$42.29	531,484
2015-11-17	$45.28	$45.59	$44.94	$45.16	$41.33	841,712
2015-11-16	$44.62	$45.29	$44.62	$45.26	$41.42	486,249
2015-11-13	$44.44	$45.29	$44.29	$45.02	$40.95	672,654
2015-11-12	$45.43	$45.52	$44.52	$44.52	$40.49	423,280
2015-11-11	$45.57	$45.94	$45.53	$45.73	$41.59	378,129
2015-11-10	$45.53	$45.81	$45.00	$45.49	$41.38	495,058
2015-11-09	$45.76	$45.76	$45.25	$45.53	$41.41	607,181
2015-11-06	$45.83	$45.96	$45.43	$45.86	$41.71	478,890
2015-11-05	$45.24	$46.15	$45.08	$45.99	$41.83	529,162
2015-11-04	$45.59	$45.62	$45.00	$45.22	$41.13	608,602
2015-11-03	$46.18	$46.29	$45.50	$45.57	$41.45	615,560
2015-11-02	$45.83	$46.43	$45.67	$46.31	$42.12	597,150
2015-10-30	$45.55	$46.10	$45.46	$45.78	$41.64	649,807
2015-10-29	$45.18	$45.76	$45.18	$45.55	$41.43	542,876
2015-10-28	$45.40	$45.93	$45.02	$45.54	$41.42	743,703
2015-10-27	$45.18	$45.29	$44.77	$45.24	$41.15	909,296
2015-10-26	$45.88	$46.07	$45.14	$45.42	$41.31	661,164
2015-10-23	$45.26	$46.32	$45.25	$45.94	$41.79	1,159,739
2015-10-22	$43.40	$45.60	$43.01	$45.01	$40.94	2,094,922
2015-10-21	$42.05	$42.25	$41.62	$42.11	$38.30	962,165
2015-10-20	$41.59	$42.21	$41.55	$42.04	$38.24	518,960
2015-10-19	$41.54	$41.84	$41.43	$41.61	$37.85	622,068
2015-10-16	$41.43	$41.76	$41.31	$41.62	$37.86	614,568
2015-10-15	$41.32	$41.58	$40.76	$41.32	$37.58	526,995
2015-10-14	$41.72	$41.97	$41.26	$41.29	$37.56	452,813
2015-10-13	$41.93	$42.34	$41.74	$41.76	$37.98	361,404
2015-10-12	$42.28	$42.28	$41.94	$42.16	$38.35	393,925
2015-10-09	$41.93	$42.48	$41.93	$42.33	$38.50	588,018
2015-10-08	$41.18	$42.04	$41.04	$41.84	$38.06	406,572
2015-10-07	$40.47	$41.29	$40.27	$41.27	$37.54	610,186
2015-10-06	$41.36	$41.47	$40.06	$40.24	$36.60	1,199,759
2015-10-05	$40.92	$41.45	$40.91	$41.40	$37.66	434,382
2015-10-02	$39.74	$40.67	$39.48	$40.67	$36.99	465,386
2015-10-01	$39.63	$40.18	$39.50	$40.14	$36.51	547,546
2015-09-30	$39.63	$39.79	$39.02	$39.57	$35.99	721,881
2015-09-29	$39.30	$39.38	$38.91	$39.17	$35.63	614,573
2015-09-28	$39.80	$39.87	$39.27	$39.32	$35.76	682,225
2015-09-25	$40.17	$40.25	$39.69	$39.95	$36.34	552,140
2015-09-24	$40.27	$40.28	$39.60	$39.90	$36.29	805,622
2015-09-23	$41.15	$41.23	$40.57	$40.67	$36.99	964,372
2015-09-22	$41.67	$41.99	$41.13	$41.16	$37.44	781,328
2015-09-21	$42.40	$42.94	$42.10	$42.16	$38.35	662,128
2015-09-18	$42.34	$42.66	$42.07	$42.20	$38.38	897,174
2015-09-17	$42.90	$43.47	$42.74	$42.82	$38.95	568,953
2015-09-16	$42.10	$42.95	$42.07	$42.89	$39.01	484,570
2015-09-15	$41.67	$42.47	$41.40	$42.14	$38.33	507,060
2015-09-14	$41.79	$41.97	$41.26	$41.59	$37.83	311,753
2015-09-11	$41.75	$42.08	$41.47	$41.88	$38.09	608,892
2015-09-10	$42.03	$42.41	$41.82	$41.90	$38.11	582,419
2015-09-09	$42.69	$42.69	$42.04	$42.09	$38.28	541,384
2015-09-08	$42.28	$42.48	$41.80	$42.41	$38.57	485,967
2015-09-04	$41.37	$41.87	$41.37	$41.59	$37.83	528,146
2015-09-03	$42.02	$42.27	$41.85	$41.93	$38.14	493,351
2015-09-02	$42.08	$42.18	$41.18	$41.95	$38.16	550,650
2015-09-01	$41.63	$42.21	$40.94	$41.65	$37.88	992,115
2015-08-31	$42.80	$42.87	$42.31	$42.42	$38.58	478,723
2015-08-28	$42.56	$43.01	$42.45	$42.93	$39.05	469,913
2015-08-27	$42.94	$43.06	$42.08	$42.67	$38.81	806,863
2015-08-26	$41.87	$42.60	$41.41	$42.51	$38.67	1,130,249
2015-08-25	$43.35	$43.35	$41.22	$41.27	$37.54	779,211
2015-08-24	$42.02	$43.70	$41.37	$42.26	$38.44	1,098,716
2015-08-21	$44.75	$44.88	$44.10	$44.11	$40.12	624,346
2015-08-20	$45.58	$45.70	$45.02	$45.17	$41.08	507,609
2015-08-19	$45.80	$46.18	$45.68	$45.92	$41.77	610,607
2015-08-18	$45.73	$46.24	$45.73	$46.06	$41.89	441,949
2015-08-17	$45.46	$46.00	$45.12	$45.90	$41.75	410,327
2015-08-14	$45.20	$46.02	$45.08	$45.90	$41.50	445,019
2015-08-13	$44.95	$45.54	$44.88	$45.26	$40.92	438,607
2015-08-12	$44.90	$45.12	$44.35	$44.98	$40.66	457,128
2015-08-11	$45.07	$45.46	$45.01	$45.24	$40.90	464,298
2015-08-10	$45.24	$45.65	$45.01	$45.50	$41.13	598,446
2015-08-07	$44.61	$45.15	$44.43	$45.02	$40.70	502,285
2015-08-06	$45.03	$45.37	$44.33	$44.66	$40.37	462,542
2015-08-05	$44.40	$45.06	$44.23	$44.94	$40.63	512,489
2015-08-04	$44.18	$44.74	$44.17	$44.24	$39.99	400,652
2015-08-03	$44.51	$44.54	$43.97	$44.29	$40.04	512,887
2015-07-31	$45.03	$45.23	$44.48	$44.57	$40.29	737,191
2015-07-30	$44.11	$45.16	$44.00	$44.90	$40.59	818,885
2015-07-29	$43.88	$44.39	$43.88	$44.34	$40.09	710,011
2015-07-28	$43.75	$44.03	$43.45	$43.95	$39.73	747,310
2015-07-27	$43.68	$44.00	$43.49	$43.62	$39.43	717,368
2015-07-24	$45.19	$45.26	$43.86	$43.93	$39.71	989,029
2015-07-23	$46.52	$46.52	$45.11	$45.27	$40.93	1,744,245
2015-07-22	$46.53	$46.82	$46.36	$46.43	$41.97	786,359
2015-07-21	$47.32	$47.51	$46.41	$46.44	$41.98	477,099
2015-07-20	$46.75	$47.41	$46.75	$47.32	$42.78	720,389
2015-07-17	$47.05	$47.21	$46.83	$46.86	$42.36	612,611
2015-07-16	$47.15	$47.42	$46.89	$47.07	$42.55	515,090
2015-07-15	$46.99	$47.29	$46.76	$47.00	$42.49	474,120
2015-07-14	$46.98	$47.14	$46.73	$46.97	$42.46	497,403