Biospecifics Technologies Corp (BSTC) Stock

Data as of June 26, 2025

$88.53 ($0.00) 0.00%

Biospecifics Technologies Corp - Daily Information

Click for more stock information on Biospecifics Technologies Corp.

Daily Information	Data
Date	June 26, 2025
Open	$88.53
Previous Close	$88.53
High	$88.53
Low	$88.53
Adjusted Open	$88.53
Previous Adjusted Close	$88.53
Adjusted High	$88.53
Adjusted Low	$88.53

About Biospecifics Technologies Corp (BSTC)

BioSpecifics Technologies Corp. is a commercial-stage biopharmaceutical company. The Company discovered and developed a proprietary form of injectable collagenase ("CCH"), which is currently marketed by the Company's partner, Endo, as XIAFLEX® in North America for the treatment of Dupuytren's contracture and Peyronie's disease. Endo announced that it received FDA approval of CCH for the treatment of moderate to severe cellulite in the buttocks of adult women; Qwo™ is expected to be available commercially in the U.S. starting in the first half of 2021. The CCH research and development pipeline includes several additional potential indications including adhesive capsulitis and plantar fibromatosis.

Invest in Biospecifics Technologies Corp (BSTC)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

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.

Historical Stock Data for Biospecifics Technologies Corp (BSTC)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-12-02	$88.53	$88.53	$88.53	$88.53	$88.53	0
2020-12-01	$88.47	$88.57	$88.44	$88.53	$88.53	88,956
2020-11-30	$88.40	$88.50	$88.40	$88.40	$88.40	127,764
2020-11-27	$88.46	$88.50	$88.44	$88.50	$88.50	29,592
2020-11-25	$88.45	$88.48	$88.44	$88.44	$88.44	82,680
2020-11-24	$88.45	$88.50	$88.44	$88.44	$88.44	117,012
2020-11-23	$88.45	$88.50	$88.40	$88.44	$88.44	89,713
2020-11-20	$88.40	$88.45	$88.40	$88.44	$88.44	64,928
2020-11-19	$88.41	$88.47	$88.39	$88.43	$88.43	85,039
2020-11-18	$88.38	$88.45	$88.36	$88.41	$88.41	72,904
2020-11-17	$88.34	$88.45	$88.30	$88.34	$88.34	85,859
2020-11-16	$88.31	$88.50	$88.28	$88.32	$88.32	109,298
2020-11-13	$88.38	$88.38	$88.25	$88.34	$88.34	109,497
2020-11-12	$88.30	$88.40	$88.26	$88.30	$88.30	115,154
2020-11-11	$88.26	$88.35	$88.26	$88.30	$88.30	77,980
2020-11-10	$88.25	$88.34	$88.25	$88.31	$88.31	126,991
2020-11-09	$88.26	$88.40	$88.22	$88.22	$88.22	151,900
2020-11-06	$88.22	$88.30	$88.21	$88.22	$88.22	105,768
2020-11-05	$88.26	$88.35	$88.18	$88.26	$88.26	133,445
2020-11-04	$88.18	$88.35	$88.16	$88.35	$88.35	302,728
2020-11-03	$88.25	$88.25	$88.16	$88.18	$88.18	110,359
2020-11-02	$88.15	$88.25	$88.10	$88.18	$88.18	207,483
2020-10-30	$88.00	$88.20	$87.95	$88.10	$88.10	186,560
2020-10-29	$88.15	$88.24	$87.95	$88.14	$88.14	160,817
2020-10-28	$88.16	$88.24	$87.80	$88.14	$88.14	211,678
2020-10-27	$88.25	$88.29	$88.15	$88.15	$88.15	157,961
2020-10-26	$88.17	$88.35	$88.15	$88.16	$88.16	194,772
2020-10-23	$88.25	$88.45	$88.12	$88.16	$88.16	167,962
2020-10-22	$88.38	$88.50	$88.10	$88.12	$88.12	169,663
2020-10-21	$88.57	$88.80	$88.30	$88.30	$88.30	312,860
2020-10-20	$88.26	$89.15	$88.10	$88.85	$88.85	537,481
2020-10-19	$88.15	$88.69	$88.05	$88.69	$88.69	1,624,518
2020-10-16	$60.66	$61.70	$60.58	$61.02	$61.02	18,026
2020-10-15	$59.55	$61.63	$59.16	$61.28	$61.28	24,492
2020-10-14	$63.73	$64.68	$60.55	$60.55	$60.55	22,766
2020-10-13	$61.66	$64.91	$60.84	$63.45	$63.45	56,702
2020-10-12	$60.33	$62.50	$59.44	$62.00	$62.00	29,173
2020-10-09	$59.17	$60.42	$58.82	$60.41	$60.41	18,457
2020-10-08	$59.98	$59.98	$58.76	$59.10	$59.10	36,117
2020-10-07	$57.07	$59.98	$57.07	$59.08	$59.08	70,622
2020-10-06	$55.00	$58.97	$54.33	$56.98	$56.98	37,579
2020-10-05	$53.30	$54.80	$53.06	$54.59	$54.59	23,050
2020-10-02	$52.18	$53.47	$51.41	$52.50	$52.50	24,980
2020-10-01	$53.59	$53.59	$52.43	$53.00	$53.00	22,961
2020-09-30	$52.60	$54.75	$52.55	$52.83	$52.83	38,246
2020-09-29	$53.00	$53.00	$51.97	$52.61	$52.61	12,356
2020-09-28	$52.63	$53.24	$51.95	$52.60	$52.60	24,074
2020-09-25	$52.14	$53.18	$51.86	$51.94	$51.94	21,186
2020-09-24	$53.30	$53.30	$51.03	$52.38	$52.38	41,166
2020-09-23	$53.05	$55.11	$53.05	$53.75	$53.75	40,418
2020-09-22	$55.32	$55.52	$52.51	$53.69	$53.69	40,018
2020-09-21	$55.64	$55.64	$52.39	$53.51	$53.51	47,883
2020-09-18	$56.19	$57.19	$54.75	$56.79	$56.79	68,743
2020-09-17	$54.98	$56.90	$54.98	$55.59	$55.59	19,631
2020-09-16	$55.80	$56.39	$55.24	$55.24	$55.24	24,342
2020-09-15	$55.30	$56.10	$54.45	$55.32	$55.32	22,959
2020-09-14	$55.39	$55.40	$54.27	$54.91	$54.91	27,828
2020-09-11	$55.00	$56.62	$53.11	$54.49	$54.49	42,851
2020-09-10	$56.48	$57.46	$55.03	$55.03	$55.03	55,877
2020-09-09	$56.88	$56.88	$55.56	$55.87	$55.87	101,968
2020-09-08	$58.35	$58.35	$55.00	$56.13	$56.13	63,139
2020-09-04	$60.99	$60.99	$57.52	$58.61	$58.61	32,132
2020-09-03	$62.53	$62.53	$59.80	$60.42	$60.42	33,685
2020-09-02	$62.08	$62.94	$60.16	$62.64	$62.64	32,752
2020-09-01	$64.06	$64.06	$61.18	$62.24	$62.24	40,645
2020-08-31	$65.15	$65.15	$64.05	$64.50	$64.50	31,017
2020-08-28	$63.19	$64.46	$62.72	$64.28	$64.28	27,255
2020-08-27	$64.61	$64.61	$62.41	$63.29	$63.29	26,634
2020-08-26	$65.48	$66.08	$64.23	$64.72	$64.72	21,403
2020-08-25	$65.01	$66.80	$65.01	$65.75	$65.75	24,527
2020-08-24	$65.97	$65.97	$64.55	$65.11	$65.11	16,607
2020-08-21	$66.75	$66.75	$64.75	$65.16	$65.16	26,596
2020-08-20	$66.73	$67.34	$66.32	$67.06	$67.06	23,698
2020-08-19	$66.21	$67.60	$65.80	$66.92	$66.92	34,206
2020-08-18	$66.84	$66.88	$65.30	$65.51	$65.51	18,793
2020-08-17	$64.94	$67.10	$64.50	$66.74	$66.74	23,238
2020-08-14	$67.25	$67.25	$64.42	$64.76	$64.76	25,296
2020-08-13	$64.60	$68.14	$64.10	$66.80	$66.80	34,400
2020-08-12	$64.05	$67.60	$64.03	$64.60	$64.60	24,625
2020-08-11	$68.48	$68.99	$63.76	$63.77	$63.77	37,200
2020-08-10	$66.44	$69.73	$65.72	$67.90	$67.90	36,951
2020-08-07	$64.05	$66.10	$64.05	$65.53	$65.53	21,092
2020-08-06	$64.16	$64.61	$63.56	$64.01	$64.01	17,770
2020-08-05	$65.53	$65.62	$62.91	$64.52	$64.52	33,980
2020-08-04	$64.32	$65.78	$62.39	$65.01	$65.01	46,740
2020-08-03	$63.00	$65.24	$62.30	$64.31	$64.31	27,393
2020-07-31	$63.00	$65.53	$61.51	$62.66	$62.66	35,887
2020-07-30	$62.07	$63.80	$62.07	$63.35	$63.35	24,411
2020-07-29	$63.29	$63.92	$62.34	$62.51	$62.51	20,199
2020-07-28	$62.91	$63.53	$61.00	$63.00	$63.00	31,710
2020-07-27	$62.49	$63.51	$62.29	$63.51	$63.51	15,073
2020-07-24	$62.98	$63.89	$62.17	$62.46	$62.46	17,036
2020-07-23	$63.69	$64.42	$62.87	$63.39	$63.39	22,275
2020-07-22	$64.82	$65.74	$63.00	$63.40	$63.40	40,127
2020-07-21	$67.00	$67.00	$64.50	$65.07	$65.07	27,707
2020-07-20	$66.93	$67.31	$66.11	$66.96	$66.96	20,682
2020-07-17	$66.15	$67.96	$65.66	$67.15	$67.15	22,800
2020-07-16	$66.66	$67.40	$65.65	$66.41	$66.41	35,100
2020-07-15	$66.63	$67.66	$66.40	$66.66	$66.66	45,000
2020-07-14	$63.67	$65.77	$62.59	$65.55	$65.55	38,900
2020-07-13	$64.24	$64.70	$62.97	$63.03	$63.03	30,600
2020-07-10	$63.61	$64.41	$62.16	$63.21	$63.21	27,300
2020-07-09	$65.62	$66.79	$63.72	$64.05	$64.05	20,900
2020-07-08	$67.12	$67.40	$63.50	$66.04	$66.04	43,700
2020-07-07	$65.00	$69.51	$65.00	$66.71	$66.71	89,700
2020-07-06	$63.98	$65.00	$61.12	$62.31	$62.31	41,500
2020-07-02	$64.21	$64.67	$62.23	$62.42	$62.42	41,400
2020-07-01	$61.61	$63.32	$61.32	$63.30	$63.30	48,500
2020-06-30	$58.76	$61.84	$58.76	$61.28	$61.28	45,800
2020-06-29	$58.64	$59.71	$58.06	$58.98	$58.98	26,900
2020-06-26	$61.06	$61.97	$57.91	$58.52	$58.52	88,562
2020-06-25	$60.47	$61.93	$60.31	$61.53	$61.53	21,165
2020-06-24	$61.22	$61.88	$60.00	$60.21	$60.21	30,085
2020-06-23	$62.66	$62.66	$61.17	$61.44	$61.44	19,909
2020-06-22	$60.75	$61.81	$60.14	$61.81	$61.81	19,682
2020-06-19	$62.16	$62.16	$59.78	$60.58	$60.58	55,095
2020-06-18	$60.56	$61.99	$60.25	$61.36	$61.36	24,769
2020-06-17	$63.06	$63.06	$59.86	$60.56	$60.56	43,425
2020-06-16	$64.21	$64.90	$61.76	$63.14	$63.14	33,430
2020-06-15	$60.08	$64.35	$60.08	$62.58	$62.58	41,396
2020-06-12	$61.88	$61.90	$59.80	$61.21	$61.21	124,005
2020-06-11	$62.24	$63.47	$59.82	$59.97	$59.97	49,094
2020-06-10	$60.89	$65.58	$60.27	$64.22	$64.22	83,023
2020-06-09	$60.50	$61.42	$59.04	$60.45	$60.45	39,156
2020-06-08	$60.23	$61.46	$60.00	$60.92	$60.92	33,819
2020-06-05	$60.00	$61.99	$59.89	$60.06	$60.06	34,483
2020-06-04	$58.80	$61.34	$58.60	$59.03	$59.03	25,378
2020-06-03	$58.46	$59.98	$58.46	$58.52	$58.52	17,817
2020-06-02	$59.51	$59.53	$58.02	$58.37	$58.37	19,805
2020-06-01	$61.09	$62.22	$58.99	$58.99	$58.99	35,496
2020-05-29	$63.94	$63.98	$60.55	$62.20	$62.20	48,963
2020-05-28	$61.50	$66.51	$61.50	$63.72	$63.72	71,592
2020-05-27	$60.00	$62.17	$59.78	$61.20	$61.20	32,886
2020-05-26	$58.45	$60.70	$58.41	$59.51	$59.51	38,893
2020-05-22	$57.33	$58.08	$57.04	$57.94	$57.94	14,697
2020-05-21	$58.19	$58.28	$57.41	$57.55	$57.55	15,046
2020-05-20	$57.77	$59.00	$57.42	$57.87	$57.87	14,976
2020-05-19	$57.17	$59.01	$57.17	$57.27	$57.27	21,289
2020-05-18	$59.35	$59.55	$56.93	$57.64	$57.64	42,367
2020-05-15	$55.05	$57.81	$53.29	$57.30	$57.30	22,429
2020-05-14	$55.78	$55.78	$53.60	$55.09	$55.09	30,866
2020-05-13	$56.16	$58.55	$55.83	$56.80	$56.80	31,703
2020-05-12	$58.60	$59.46	$56.30	$56.30	$56.30	37,671
2020-05-11	$55.83	$59.64	$55.83	$58.37	$58.37	29,802
2020-05-08	$58.40	$58.50	$55.74	$56.95	$56.95	37,965
2020-05-07	$57.91	$58.41	$56.38	$57.11	$57.11	30,149
2020-05-06	$55.58	$58.04	$54.40	$56.87	$56.87	42,449
2020-05-05	$57.05	$57.73	$54.56	$55.58	$55.58	32,088
2020-05-04	$54.94	$56.22	$53.31	$56.09	$56.09	33,825
2020-05-01	$56.02	$56.06	$53.39	$55.63	$55.63	28,052
2020-04-30	$58.16	$58.85	$56.91	$56.91	$56.91	20,196
2020-04-29	$58.55	$59.80	$58.54	$59.34	$59.34	51,723
2020-04-28	$57.41	$57.71	$55.35	$57.34	$57.34	40,302
2020-04-27	$55.75	$57.50	$54.36	$56.60	$56.60	46,681
2020-04-24	$54.80	$55.64	$52.17	$55.58	$55.58	34,248
2020-04-23	$52.59	$54.81	$52.17	$54.07	$54.07	33,126
2020-04-22	$52.27	$52.70	$51.16	$52.30	$52.30	17,473
2020-04-21	$51.65	$52.35	$50.55	$51.55	$51.55	21,986
2020-04-20	$51.23	$54.12	$51.21	$52.94	$52.94	25,237
2020-04-17	$54.31	$54.31	$50.82	$52.33	$52.33	49,285
2020-04-16	$53.36	$54.46	$51.41	$52.93	$52.93	46,876
2020-04-15	$52.32	$54.38	$51.51	$52.53	$52.53	48,187
2020-04-14	$58.37	$58.37	$53.25	$54.45	$54.45	58,003
2020-04-13	$58.20	$58.20	$56.14	$57.00	$57.00	31,308
2020-04-09	$57.64	$58.75	$54.54	$58.38	$58.38	53,689
2020-04-08	$54.35	$56.92	$53.60	$56.39	$56.39	36,271
2020-04-07	$57.17	$58.73	$53.23	$54.60	$54.60	27,161
2020-04-06	$54.40	$55.99	$53.27	$55.99	$55.99	41,649
2020-04-03	$54.84	$55.13	$51.40	$52.60	$52.60	38,639
2020-04-02	$53.23	$56.39	$53.11	$55.93	$55.93	35,821
2020-04-01	$53.96	$55.38	$53.00	$53.46	$53.46	48,549
2020-03-31	$53.91	$56.57	$53.23	$56.57	$56.57	84,309
2020-03-30	$52.07	$55.39	$51.31	$54.29	$54.29	69,710
2020-03-27	$51.84	$52.43	$49.23	$51.50	$51.50	33,364
2020-03-26	$50.19	$54.79	$48.27	$53.09	$53.09	44,972
2020-03-25	$49.37	$51.50	$47.81	$49.80	$49.80	34,009
2020-03-24	$46.28	$48.99	$45.27	$48.93	$48.93	45,204
2020-03-23	$45.41	$46.77	$42.00	$44.01	$44.01	86,316
2020-03-20	$46.66	$46.97	$44.00	$44.47	$44.47	100,597
2020-03-19	$44.05	$48.71	$44.05	$47.36	$47.36	78,499
2020-03-18	$47.54	$49.29	$44.00	$44.01	$44.01	113,022
2020-03-17	$48.68	$50.15	$47.52	$49.81	$49.81	151,426
2020-03-16	$51.98	$53.92	$47.00	$47.01	$47.01	60,981
2020-03-13	$55.32	$55.63	$51.55	$55.62	$55.62	99,513
2020-03-12	$53.71	$56.38	$52.16	$53.03	$53.03	68,313
2020-03-11	$55.62	$57.10	$55.46	$55.93	$55.93	33,928
2020-03-10	$57.82	$57.82	$55.20	$56.71	$56.71	62,747
2020-03-09	$54.75	$57.50	$54.53	$56.50	$56.50	40,302
2020-03-06	$55.94	$58.43	$55.94	$57.86	$57.86	34,730
2020-03-05	$58.32	$59.37	$56.12	$57.51	$57.51	32,241
2020-03-04	$57.84	$59.86	$57.03	$59.39	$59.39	30,603
2020-03-03	$57.49	$58.26	$55.50	$57.02	$57.02	31,088
2020-03-02	$55.88	$57.12	$55.09	$57.03	$57.03	37,029
2020-02-28	$56.42	$56.42	$50.75	$55.19	$55.19	81,767
2020-02-27	$58.97	$59.76	$57.57	$58.00	$58.00	40,282
2020-02-26	$59.00	$60.88	$59.00	$60.00	$60.00	46,469
2020-02-25	$61.71	$62.26	$58.52	$58.76	$58.76	72,024
2020-02-24	$62.71	$63.23	$60.75	$61.31	$61.31	43,435
2020-02-21	$64.30	$64.30	$63.50	$64.06	$64.06	40,041
2020-02-20	$64.61	$65.41	$63.82	$64.21	$64.21	22,241
2020-02-19	$65.34	$65.34	$64.04	$64.68	$64.68	35,799
2020-02-18	$65.51	$65.78	$64.48	$64.87	$64.87	34,178
2020-02-14	$65.87	$65.87	$64.45	$65.07	$65.07	20,638
2020-02-13	$65.33	$65.69	$64.93	$65.58	$65.58	21,369
2020-02-12	$64.26	$65.46	$63.79	$65.34	$65.34	29,783
2020-02-11	$65.00	$65.46	$63.70	$63.92	$63.92	20,701
2020-02-10	$63.37	$65.00	$63.31	$64.90	$64.90	32,096
2020-02-07	$63.84	$64.34	$63.24	$63.25	$63.25	38,802
2020-02-06	$63.65	$63.86	$63.15	$63.57	$63.57	52,302
2020-02-05	$59.63	$63.72	$59.37	$62.78	$62.78	75,122
2020-02-04	$59.64	$59.71	$58.77	$59.10	$59.10	51,229
2020-02-03	$59.39	$60.46	$58.98	$59.14	$59.14	36,546
2020-01-31	$59.21	$59.60	$58.76	$59.08	$59.08	63,948
2020-01-30	$58.22	$59.62	$58.22	$59.08	$59.08	41,256
2020-01-29	$58.34	$59.18	$58.00	$58.43	$58.43	38,966
2020-01-28	$56.77	$58.45	$56.77	$57.96	$57.96	38,711
2020-01-27	$55.68	$57.63	$55.30	$56.50	$56.50	36,663
2020-01-24	$58.26	$58.79	$56.01	$56.60	$56.60	31,035
2020-01-23	$59.00	$59.22	$58.02	$58.13	$58.13	22,063
2020-01-22	$59.01	$59.98	$59.01	$59.08	$59.08	52,993
2020-01-21	$57.20	$59.18	$57.17	$58.80	$58.80	53,392
2020-01-17	$57.17	$57.62	$56.84	$57.12	$57.12	49,439
2020-01-16	$56.00	$57.29	$55.99	$57.05	$57.05	42,536
2020-01-15	$55.74	$56.95	$55.45	$55.87	$55.87	38,515
2020-01-14	$54.45	$56.00	$54.20	$55.60	$55.60	47,919
2020-01-13	$55.38	$55.52	$54.10	$54.60	$54.60	29,223
2020-01-10	$54.86	$55.61	$53.71	$55.10	$55.10	79,230
2020-01-09	$54.92	$55.39	$54.00	$54.64	$54.64	60,774
2020-01-08	$54.15	$54.99	$51.89	$54.66	$54.66	97,681
2020-01-07	$56.09	$56.09	$53.68	$53.99	$53.99	59,373
2020-01-06	$56.32	$57.58	$55.99	$56.21	$56.21	43,898
2020-01-03	$56.44	$57.70	$56.25	$56.58	$56.58	30,178
2020-01-02	$57.14	$58.52	$55.85	$57.00	$57.00	35,664
2019-12-31	$56.51	$57.50	$56.14	$56.94	$56.94	24,806
2019-12-30	$57.03	$57.05	$55.77	$56.63	$56.63	21,126
2019-12-27	$58.33	$58.52	$56.68	$57.00	$57.00	28,097
2019-12-26	$58.66	$58.80	$57.59	$58.08	$58.08	25,632
2019-12-24	$59.47	$59.60	$58.50	$58.91	$58.91	9,940
2019-12-23	$58.60	$59.94	$57.71	$59.50	$59.50	33,778
2019-12-20	$57.65	$58.70	$56.95	$58.38	$58.38	53,943
2019-12-19	$57.56	$58.04	$56.58	$57.68	$57.68	59,782
2019-12-18	$57.53	$57.80	$56.48	$57.41	$57.41	53,457
2019-12-17	$57.55	$57.69	$56.21	$57.46	$57.46	55,992
2019-12-16	$60.01	$60.38	$57.26	$57.57	$57.57	54,222
2019-12-13	$60.38	$60.54	$59.10	$59.66	$59.66	34,508
2019-12-12	$59.23	$60.69	$59.23	$59.96	$59.96	47,039
2019-12-11	$59.31	$59.52	$58.07	$59.23	$59.23	90,418
2019-12-10	$57.61	$59.31	$57.08	$59.31	$59.31	72,911
2019-12-09	$55.36	$58.01	$55.36	$57.61	$57.61	56,707
2019-12-06	$55.32	$56.06	$54.90	$55.36	$55.36	37,404
2019-12-05	$55.68	$55.96	$54.65	$54.93	$54.93	74,098
2019-12-04	$55.43	$55.75	$54.29	$55.46	$55.46	59,649
2019-12-03	$54.57	$55.71	$54.38	$55.14	$55.14	30,622
2019-12-02	$55.05	$55.23	$54.21	$54.86	$54.86	22,586
2019-11-29	$54.28	$55.40	$53.58	$55.00	$55.00	22,777
2019-11-27	$54.31	$55.04	$53.09	$54.27	$54.27	29,628
2019-11-26	$54.84	$54.97	$53.82	$54.16	$54.16	31,700
2019-11-25	$53.70	$55.07	$53.57	$54.79	$54.79	26,229
2019-11-22	$54.07	$54.18	$52.79	$53.38	$53.38	57,517
2019-11-21	$54.05	$54.21	$52.77	$54.02	$54.02	46,430
2019-11-20	$53.36	$54.90	$53.35	$53.93	$53.93	54,684
2019-11-19	$53.46	$54.75	$53.10	$53.67	$53.67	33,766
2019-11-18	$53.03	$53.90	$53.00	$53.32	$53.32	53,097
2019-11-15	$53.21	$53.38	$52.70	$53.03	$53.03	30,430
2019-11-14	$53.05	$53.40	$52.70	$52.97	$52.97	47,634
2019-11-13	$50.86	$53.12	$50.86	$53.07	$53.07	66,537
2019-11-12	$49.93	$51.38	$49.86	$51.00	$51.00	46,431
2019-11-11	$50.23	$50.74	$49.71	$49.79	$49.79	28,155
2019-11-08	$50.84	$51.30	$49.92	$50.65	$50.65	79,329
2019-11-07	$49.99	$50.21	$49.48	$50.21	$50.21	71,118
2019-11-06	$49.68	$50.23	$49.43	$49.78	$49.78	64,393
2019-11-05	$49.10	$51.09	$49.10	$49.89	$49.89	57,594
2019-11-04	$49.66	$49.99	$49.04	$49.04	$49.04	55,550
2019-11-01	$48.82	$50.00	$48.66	$49.48	$49.48	39,354
2019-10-31	$48.66	$48.93	$47.82	$48.43	$48.43	42,970
2019-10-30	$47.80	$48.80	$47.56	$48.72	$48.72	40,139
2019-10-29	$47.28	$48.50	$47.16	$47.70	$47.70	39,635
2019-10-28	$46.89	$48.50	$46.89	$47.68	$47.68	51,519
2019-10-25	$46.51	$47.80	$46.11	$47.32	$47.32	21,953
2019-10-24	$46.65	$46.77	$45.81	$46.62	$46.62	77,690
2019-10-23	$46.90	$47.45	$46.36	$46.52	$46.52	52,128
2019-10-22	$46.64	$47.84	$46.64	$47.23	$47.23	58,027
2019-10-21	$49.00	$49.24	$46.27	$47.48	$47.48	161,588
2019-10-18	$49.08	$49.52	$47.90	$48.78	$48.78	56,150
2019-10-17	$49.13	$50.54	$48.92	$49.34	$49.34	27,743
2019-10-16	$49.74	$49.85	$48.27	$48.90	$48.90	85,100
2019-10-15	$50.01	$50.70	$49.18	$49.91	$49.91	30,937
2019-10-14	$50.21	$51.22	$49.00	$49.84	$49.84	36,193
2019-10-11	$51.27	$52.05	$50.05	$50.24	$50.24	43,922
2019-10-10	$49.59	$51.47	$49.59	$50.94	$50.94	38,543
2019-10-09	$51.49	$51.68	$49.11	$49.72	$49.72	42,386
2019-10-08	$52.13	$52.13	$50.54	$51.08	$51.08	41,426
2019-10-07	$52.77	$53.45	$52.07	$52.15	$52.15	34,131
2019-10-04	$52.93	$53.54	$51.41	$52.81	$52.81	41,781
2019-10-03	$53.09	$53.17	$51.16	$52.85	$52.85	34,588
2019-10-02	$52.64	$53.35	$52.50	$53.14	$53.14	52,418
2019-10-01	$53.75	$54.02	$51.81	$52.91	$52.91	42,932
2019-09-30	$54.87	$55.02	$53.41	$53.52	$53.52	34,148
2019-09-27	$55.20	$56.09	$54.24	$54.78	$54.78	39,939
2019-09-26	$56.61	$56.76	$54.12	$55.40	$55.40	25,171
2019-09-25	$57.39	$57.76	$56.56	$56.95	$56.95	58,972
2019-09-24	$58.30	$58.90	$57.06	$57.61	$57.61	66,563
2019-09-23	$58.00	$58.41	$57.76	$58.13	$58.13	35,395
2019-09-20	$58.47	$59.05	$57.75	$57.75	$57.75	67,990
2019-09-19	$58.84	$58.91	$57.71	$58.46	$58.46	45,823
2019-09-18	$58.17	$58.75	$57.99	$58.42	$58.42	34,027
2019-09-17	$58.62	$58.62	$56.94	$58.17	$58.17	51,229
2019-09-16	$58.24	$59.41	$57.89	$58.33	$58.33	52,218
2019-09-13	$56.79	$58.49	$56.63	$58.30	$58.30	58,822
2019-09-12	$57.20	$57.28	$55.47	$56.74	$56.74	55,602
2019-09-11	$55.75	$57.27	$55.75	$56.73	$56.73	46,469
2019-09-10	$54.86	$56.46	$54.18	$55.69	$55.69	72,372
2019-09-09	$53.74	$55.98	$53.00	$54.76	$54.76	46,692
2019-09-06	$54.31	$54.48	$53.01	$53.64	$53.64	58,755
2019-09-05	$54.20	$54.78	$53.31	$54.06	$54.06	38,722
2019-09-04	$54.02	$54.37	$52.03	$53.37	$53.37	45,559
2019-09-03	$54.75	$55.60	$53.84	$54.12	$54.12	33,532
2019-08-30	$56.31	$56.31	$53.80	$55.08	$55.08	49,684
2019-08-29	$56.76	$56.76	$54.92	$56.08	$56.08	38,611
2019-08-28	$55.74	$56.62	$54.66	$56.19	$56.19	42,005
2019-08-27	$57.11	$57.35	$54.10	$55.90	$55.90	50,756
2019-08-26	$56.83	$57.54	$56.27	$56.78	$56.78	32,870
2019-08-23	$57.57	$57.96	$55.94	$56.23	$56.23	38,961
2019-08-22	$58.79	$58.79	$56.47	$57.61	$57.61	53,224
2019-08-21	$58.99	$58.99	$57.34	$58.51	$58.51	61,649
2019-08-20	$59.13	$59.30	$58.00	$58.29	$58.29	39,726
2019-08-19	$59.81	$60.07	$58.89	$59.00	$59.00	40,006
2019-08-16	$58.20	$59.38	$58.12	$58.73	$58.73	46,562
2019-08-15	$57.68	$57.96	$56.74	$57.37	$57.37	29,093
2019-08-14	$59.11	$59.11	$55.78	$57.09	$57.09	65,952
2019-08-13	$59.37	$61.52	$59.00	$59.49	$59.49	53,753
2019-08-12	$59.22	$59.98	$57.64	$59.41	$59.41	73,786
2019-08-09	$58.12	$59.05	$55.65	$56.55	$56.55	52,461
2019-08-08	$56.57	$58.54	$56.57	$58.24	$58.24	48,750
2019-08-07	$55.69	$57.60	$55.50	$56.10	$56.10	73,390
2019-08-06	$55.49	$56.81	$55.25	$56.35	$56.35	44,571
2019-08-05	$56.25	$56.25	$54.12	$55.17	$55.17	46,140
2019-08-02	$57.71	$58.30	$56.25	$56.65	$56.65	50,128
2019-08-01	$57.53	$59.16	$57.53	$57.85	$57.85	69,123
2019-07-31	$59.49	$60.10	$58.02	$58.10	$58.10	47,543
2019-07-30	$59.00	$60.37	$58.04	$59.54	$59.54	47,318
2019-07-29	$59.68	$59.69	$58.50	$59.11	$59.11	58,321
2019-07-26	$60.31	$60.58	$59.27	$59.75	$59.75	75,938
2019-07-25	$61.06	$61.06	$59.97	$59.97	$59.97	34,609
2019-07-24	$60.57	$61.90	$60.50	$61.01	$61.01	62,171
2019-07-23	$62.33	$63.04	$60.78	$61.03	$61.03	45,314
2019-07-22	$61.31	$63.24	$60.77	$62.18	$62.18	50,777
2019-07-19	$60.64	$61.50	$59.78	$60.87	$60.87	34,945
2019-07-18	$62.36	$62.69	$60.62	$61.00	$61.00	85,384
2019-07-17	$62.80	$62.98	$61.10	$62.40	$62.40	94,497
2019-07-16	$63.17	$63.50	$62.31	$62.89	$62.89	57,105
2019-07-15	$62.85	$63.59	$61.77	$63.09	$63.09	77,528
2019-07-12	$61.25	$63.45	$60.58	$62.80	$62.80	54,523
2019-07-11	$63.28	$63.99	$61.52	$61.64	$61.64	50,169
2019-07-10	$61.18	$63.58	$61.18	$62.94	$62.94	83,057
2019-07-09	$59.50	$61.86	$59.40	$61.31	$61.31	49,339
2019-07-08	$60.26	$61.10	$58.80	$59.55	$59.55	33,156
2019-07-05	$61.25	$61.83	$59.07	$60.20	$60.20	46,795
2019-07-03	$60.16	$61.96	$59.32	$61.89	$61.89	49,145
2019-07-02	$60.49	$61.21	$58.75	$59.87	$59.87	64,997
2019-07-01	$60.46	$61.20	$59.55	$60.85	$60.85	48,061
2019-06-28	$60.22	$60.65	$58.23	$59.71	$59.71	98,945
2019-06-27	$57.61	$60.07	$57.52	$59.97	$59.97	45,816
2019-06-26	$57.90	$58.89	$57.21	$57.66	$57.66	54,249
2019-06-25	$57.57	$59.03	$57.30	$57.81	$57.81	47,558
2019-06-24	$58.49	$59.05	$56.66	$57.60	$57.60	50,105
2019-06-21	$59.72	$59.72	$57.00	$58.43	$58.43	76,637
2019-06-20	$62.84	$63.67	$59.46	$60.01	$60.01	81,375
2019-06-19	$59.54	$62.32	$59.23	$62.01	$62.01	143,182
2019-06-18	$58.15	$59.97	$58.15	$59.42	$59.42	62,506
2019-06-17	$56.25	$58.19	$56.25	$57.90	$57.90	40,628
2019-06-14	$57.69	$59.00	$56.12	$56.17	$56.17	66,533
2019-06-13	$57.10	$58.55	$57.10	$57.73	$57.73	36,988
2019-06-12	$56.20	$57.36	$56.05	$56.75	$56.75	46,441
2019-06-11	$56.63	$56.84	$55.00	$56.22	$56.22	59,160
2019-06-10	$58.38	$58.77	$56.36	$56.70	$56.70	75,787
2019-06-07	$57.42	$59.00	$56.95	$58.20	$58.20	92,621
2019-06-06	$57.75	$58.63	$55.58	$57.00	$57.00	142,122
2019-06-05	$56.61	$58.94	$56.01	$57.77	$57.77	72,465
2019-06-04	$56.90	$57.11	$54.75	$56.50	$56.50	141,643
2019-06-03	$58.98	$60.77	$56.27	$56.51	$56.51	69,184
2019-05-31	$58.68	$59.16	$56.89	$59.15	$59.15	56,426
2019-05-30	$60.64	$60.80	$58.69	$59.33	$59.33	70,693
2019-05-29	$62.26	$62.26	$59.58	$60.72	$60.72	131,791
2019-05-28	$62.35	$63.97	$61.38	$62.72	$62.72	55,732
2019-05-24	$61.25	$62.71	$59.91	$62.33	$62.33	191,731
2019-05-23	$62.13	$63.98	$59.51	$60.83	$60.83	48,561
2019-05-22	$64.09	$64.21	$60.96	$62.16	$62.16	126,865
2019-05-21	$63.32	$64.67	$63.26	$64.17	$64.17	125,459
2019-05-20	$63.75	$64.99	$62.80	$63.46	$63.46	50,405
2019-05-17	$65.75	$66.39	$62.78	$64.33	$64.33	104,590
2019-05-16	$65.85	$67.08	$65.17	$66.00	$66.00	89,823
2019-05-15	$66.11	$66.85	$64.67	$66.15	$66.15	54,639
2019-05-14	$66.20	$68.23	$65.33	$66.37	$66.37	58,236
2019-05-13	$67.80	$68.41	$64.25	$66.40	$66.40	60,256
2019-05-10	$67.94	$69.18	$67.00	$68.28	$68.28	111,235
2019-05-09	$68.31	$69.25	$66.77	$68.27	$68.27	44,309
2019-05-08	$67.69	$70.00	$67.69	$68.73	$68.73	124,962
2019-05-07	$68.25	$68.64	$66.46	$67.69	$67.69	38,134
2019-05-06	$65.99	$68.64	$65.66	$68.35	$68.35	107,801
2019-05-03	$66.81	$67.02	$64.40	$66.72	$66.72	62,598
2019-05-02	$65.73	$66.78	$65.25	$66.51	$66.51	28,571
2019-05-01	$67.16	$68.42	$65.09	$66.00	$66.00	40,487
2019-04-30	$66.48	$68.22	$66.48	$67.00	$67.00	103,301
2019-04-29	$65.50	$67.62	$65.35	$66.48	$66.48	37,615
2019-04-26	$64.37	$65.88	$62.30	$65.20	$65.20	71,035
2019-04-25	$64.36	$65.75	$64.11	$64.14	$64.14	33,175
2019-04-24	$64.15	$64.88	$62.94	$64.41	$64.41	35,413
2019-04-23	$63.21	$64.44	$62.72	$63.93	$63.93	62,688
2019-04-22	$63.03	$63.63	$62.25	$63.00	$63.00	44,421
2019-04-18	$63.59	$63.89	$61.60	$63.19	$63.19	82,267
2019-04-17	$66.47	$67.57	$62.44	$63.75	$63.75	54,589
2019-04-16	$67.31	$67.75	$66.27	$66.50	$66.50	35,882
2019-04-15	$66.77	$67.98	$66.31	$67.11	$67.11	45,224
2019-04-12	$69.03	$69.31	$66.47	$66.78	$66.78	53,205
2019-04-11	$68.79	$69.66	$65.83	$68.70	$68.70	38,242
2019-04-10	$68.60	$69.98	$68.60	$68.92	$68.92	51,415
2019-04-09	$67.44	$69.45	$67.25	$68.41	$68.41	63,893
2019-04-08	$67.15	$68.10	$65.18	$67.54	$67.54	45,483
2019-04-05	$66.16	$68.68	$65.82	$67.16	$67.16	57,047
2019-04-04	$67.50	$68.00	$65.13	$65.92	$65.92	32,810
2019-04-03	$64.52	$67.86	$63.96	$67.50	$67.50	61,170
2019-04-02	$60.95	$64.84	$59.01	$63.77	$63.77	117,641
2019-04-01	$62.32	$63.04	$60.46	$60.46	$60.46	86,545
2019-03-29	$63.54	$63.54	$61.85	$62.33	$62.33	64,894
2019-03-28	$63.65	$64.53	$62.25	$63.25	$63.25	77,112
2019-03-27	$65.09	$65.09	$61.30	$63.56	$63.56	43,918
2019-03-26	$65.35	$65.83	$63.91	$65.15	$65.15	41,078
2019-03-25	$65.02	$65.68	$63.01	$65.08	$65.08	55,129
2019-03-22	$67.53	$67.53	$65.00	$65.01	$65.01	42,647
2019-03-21	$67.93	$68.89	$67.01	$67.78	$67.78	62,524
2019-03-20	$67.07	$69.64	$66.79	$67.92	$67.92	42,345
2019-03-19	$67.50	$67.89	$65.16	$66.69	$66.69	54,182
2019-03-18	$69.27	$70.80	$66.50	$66.74	$66.74	39,272
2019-03-15	$67.21	$69.27	$66.37	$69.26	$69.26	76,854
2019-03-14	$67.61	$67.93	$66.06	$67.20	$67.20	31,423
2019-03-13	$69.50	$70.21	$66.65	$67.72	$67.72	39,743
2019-03-12	$69.38	$70.55	$68.67	$69.30	$69.30	27,972
2019-03-11	$67.70	$70.07	$67.70	$69.30	$69.30	42,614
2019-03-08	$66.68	$68.62	$66.42	$67.68	$67.68	22,528
2019-03-07	$67.27	$69.00	$66.32	$67.18	$67.18	25,500
2019-03-06	$69.12	$69.70	$65.44	$67.31	$67.31	40,686
2019-03-05	$71.13	$71.67	$68.38	$69.10	$69.10	31,256
2019-03-04	$70.90	$72.83	$70.90	$71.12	$71.12	42,289
2019-03-01	$69.93	$71.93	$69.93	$70.82	$70.82	29,382
2019-02-28	$68.75	$70.14	$67.52	$69.45	$69.45	39,138
2019-02-27	$67.88	$69.14	$67.57	$68.60	$68.60	29,518
2019-02-26	$69.29	$69.65	$67.50	$67.90	$67.90	44,051
2019-02-25	$71.59	$72.51	$69.02	$69.31	$69.31	55,351
2019-02-22	$69.85	$72.35	$69.08	$70.97	$70.97	53,083
2019-02-21	$70.10	$71.44	$68.73	$69.70	$69.70	48,034
2019-02-20	$71.70	$72.20	$70.10	$70.10	$70.10	33,560
2019-02-19	$72.72	$73.31	$70.38	$71.50	$71.50	57,803
2019-02-15	$68.15	$72.99	$68.15	$71.62	$71.62	99,286
2019-02-14	$67.80	$68.57	$67.73	$67.98	$67.98	28,625
2019-02-13	$67.45	$69.33	$67.45	$67.94	$67.94	25,974
2019-02-12	$68.22	$68.90	$67.05	$67.37	$67.37	35,478
2019-02-11	$68.67	$69.00	$66.54	$68.00	$68.00	57,614
2019-02-08	$67.29	$68.31	$67.10	$67.22	$67.22	25,987
2019-02-07	$68.21	$68.81	$66.45	$67.30	$67.30	31,130
2019-02-06	$67.59	$69.30	$67.24	$68.27	$68.27	36,879
2019-02-05	$68.65	$70.25	$67.00	$67.68	$67.68	36,654
2019-02-04	$65.16	$69.27	$65.05	$68.46	$68.46	102,612
2019-02-01	$64.70	$67.85	$64.36	$64.69	$64.69	51,714
2019-01-31	$64.41	$65.97	$64.20	$64.98	$64.98	32,915
2019-01-30	$64.62	$66.00	$63.83	$64.30	$64.30	26,575
2019-01-29	$63.81	$64.69	$63.05	$64.23	$64.23	37,087
2019-01-28	$63.61	$64.81	$62.75	$63.98	$63.98	35,295
2019-01-25	$63.98	$67.00	$62.88	$64.02	$64.02	43,188
2019-01-24	$62.02	$64.18	$61.80	$63.98	$63.98	37,521
2019-01-23	$63.95	$65.21	$61.43	$62.18	$62.18	59,854
2019-01-22	$66.51	$67.48	$63.04	$63.84	$63.84	58,285
2019-01-18	$66.35	$67.62	$66.35	$66.51	$66.51	62,744
2019-01-17	$64.19	$68.00	$64.19	$66.33	$66.33	80,050
2019-01-16	$62.73	$65.14	$62.73	$64.27	$64.27	54,773
2019-01-15	$61.52	$62.80	$60.80	$62.79	$62.79	35,308
2019-01-14	$61.70	$62.50	$61.00	$61.49	$61.49	51,245
2019-01-11	$61.04	$62.64	$59.95	$61.50	$61.50	34,612
2019-01-10	$61.11	$61.53	$59.43	$61.10	$61.10	50,596
2019-01-09	$61.79	$61.79	$58.67	$60.88	$60.88	49,806
2019-01-08	$62.90	$63.69	$60.65	$61.27	$61.27	47,219
2019-01-07	$61.85	$63.13	$61.15	$62.21	$62.21	53,992
2019-01-04	$61.03	$62.60	$60.15	$61.44	$61.44	57,854
2019-01-03	$59.76	$61.10	$59.76	$60.16	$60.16	51,815
2019-01-02	$60.65	$62.58	$59.55	$59.99	$59.99	40,634
2018-12-31	$60.50	$61.44	$59.48	$60.60	$60.60	30,545
2018-12-28	$57.07	$59.44	$57.07	$58.93	$58.93	35,832
2018-12-27	$56.47	$60.34	$55.20	$56.56	$56.56	28,413
2018-12-26	$55.35	$58.82	$53.27	$57.22	$57.22	27,788
2018-12-24	$55.54	$56.33	$52.71	$55.00	$55.00	21,996
2018-12-21	$58.82	$58.82	$55.33	$55.59	$55.59	66,144
2018-12-20	$63.29	$63.29	$57.22	$58.96	$58.96	47,083
2018-12-19	$62.07	$63.50	$62.07	$62.80	$62.80	32,721
2018-12-18	$63.88	$64.39	$61.00	$61.87	$61.87	42,104
2018-12-17	$63.49	$65.80	$62.00	$63.84	$63.84	69,769
2018-12-14	$59.29	$62.24	$58.90	$61.26	$61.26	41,043
2018-12-13	$62.00	$62.00	$59.35	$60.00	$60.00	25,986
2018-12-12	$61.73	$63.44	$59.47	$61.53	$61.53	23,047
2018-12-11	$62.47	$65.22	$60.78	$61.12	$61.12	36,753
2018-12-10	$57.77	$62.62	$55.04	$61.41	$61.41	43,209
2018-12-07	$59.04	$61.25	$53.01	$57.91	$57.91	16,528
2018-12-06	$58.00	$60.76	$56.87	$59.20	$59.20	23,281
2018-12-04	$61.97	$62.97	$58.07	$59.00	$59.00	23,105
2018-12-03	$62.46	$64.11	$60.12	$62.66	$62.66	52,254
2018-11-30	$58.59	$63.46	$58.59	$61.37	$61.37	78,941
2018-11-29	$59.42	$59.81	$57.84	$58.65	$58.65	20,884
2018-11-28	$57.57	$59.75	$57.10	$59.11	$59.11	21,062
2018-11-27	$55.35	$57.59	$55.08	$57.03	$57.03	14,138
2018-11-26	$58.78	$58.78	$54.19	$55.57	$55.57	30,139
2018-11-23	$54.90	$58.25	$54.75	$58.24	$58.24	14,781
2018-11-21	$55.44	$58.96	$53.69	$55.97	$55.97	22,078
2018-11-20	$57.99	$58.58	$55.94	$56.22	$56.22	25,609
2018-11-19	$58.50	$59.65	$57.50	$58.40	$58.40	29,493
2018-11-16	$56.90	$58.73	$56.45	$58.16	$58.16	28,063
2018-11-15	$57.24	$59.76	$56.05	$57.48	$57.48	53,215
2018-11-14	$58.26	$59.99	$57.64	$57.64	$57.64	58,801
2018-11-13	$55.72	$59.49	$55.72	$57.55	$57.55	31,387
2018-11-12	$57.70	$57.70	$52.88	$55.68	$55.68	80,398
2018-11-09	$57.22	$61.20	$56.21	$57.96	$57.96	42,537
2018-11-08	$64.59	$64.67	$56.20	$57.50	$57.50	81,523
2018-11-07	$63.29	$66.21	$62.96	$63.49	$63.49	30,890
2018-11-06	$61.95	$63.81	$61.95	$62.89	$62.89	18,972
2018-11-05	$61.53	$62.50	$61.11	$61.98	$61.98	13,204
2018-11-02	$61.29	$62.64	$61.23	$61.48	$61.48	17,018
2018-11-01	$62.01	$62.01	$61.01	$61.01	$61.01	17,918
2018-10-31	$60.67	$61.39	$59.90	$61.27	$61.27	24,647
2018-10-30	$61.73	$62.00	$59.82	$60.46	$60.46	26,925
2018-10-29	$63.14	$63.96	$61.02	$61.83	$61.83	24,008
2018-10-26	$63.63	$63.81	$61.00	$62.86	$62.86	19,862
2018-10-25	$62.24	$64.20	$62.24	$63.58	$63.58	19,550
2018-10-24	$64.75	$65.99	$62.01	$62.07	$62.07	58,806
2018-10-23	$63.57	$65.39	$63.10	$64.94	$64.94	83,634
2018-10-22	$62.75	$64.70	$62.62	$64.43	$64.43	149,704
2018-10-19	$61.67	$65.00	$61.67	$62.49	$62.49	88,361
2018-10-18	$60.88	$62.26	$60.88	$61.60	$61.60	27,714
2018-10-17	$61.47	$62.20	$61.00	$61.10	$61.10	16,277
2018-10-16	$61.50	$62.20	$60.50	$61.71	$61.71	43,825
2018-10-15	$58.79	$61.40	$58.05	$60.97	$60.97	61,464
2018-10-12	$58.52	$59.78	$56.19	$58.75	$58.75	29,380
2018-10-11	$56.96	$58.60	$55.37	$57.78	$57.78	18,788
2018-10-10	$59.52	$59.89	$57.25	$57.25	$57.25	29,182
2018-10-09	$59.64	$62.24	$59.51	$59.51	$59.51	33,265
2018-10-08	$57.79	$59.86	$57.69	$59.74	$59.74	27,071
2018-10-05	$58.97	$61.78	$57.50	$57.71	$57.71	18,289
2018-10-04	$59.75	$60.28	$57.34	$59.04	$59.04	19,395
2018-10-03	$58.54	$60.26	$58.44	$59.72	$59.72	17,347
2018-10-02	$58.04	$58.90	$57.33	$58.33	$58.33	18,905
2018-10-01	$58.76	$59.53	$57.54	$57.96	$57.96	18,622
2018-09-28	$58.24	$59.29	$58.06	$58.49	$58.49	28,619
2018-09-27	$56.98	$58.95	$56.27	$58.47	$58.47	22,244
2018-09-26	$58.02	$58.63	$56.92	$57.00	$57.00	19,225
2018-09-25	$58.44	$58.90	$58.00	$58.15	$58.15	17,760
2018-09-24	$58.46	$58.81	$56.37	$58.38	$58.38	27,324
2018-09-21	$57.51	$59.76	$56.76	$58.52	$58.52	109,368
2018-09-20	$58.07	$58.35	$56.81	$57.74	$57.74	26,218
2018-09-19	$58.30	$58.46	$54.02	$58.17	$58.17	28,201
2018-09-18	$58.98	$59.25	$57.45	$58.23	$58.23	28,744
2018-09-17	$58.13	$59.52	$56.65	$58.87	$58.87	23,664
2018-09-14	$61.04	$61.04	$57.22	$58.03	$58.03	24,194
2018-09-13	$60.51	$62.50	$59.52	$61.16	$61.16	83,274
2018-09-12	$60.59	$61.00	$59.89	$60.63	$60.63	47,985
2018-09-11	$58.47	$61.40	$57.48	$60.75	$60.75	118,275
2018-09-10	$58.29	$58.90	$56.01	$58.40	$58.40	54,381
2018-09-07	$54.70	$58.29	$54.70	$57.98	$57.98	79,602
2018-09-06	$54.44	$54.89	$52.92	$54.53	$54.53	29,040
2018-09-05	$53.21	$54.88	$52.00	$54.41	$54.41	23,104
2018-09-04	$53.60	$54.95	$52.98	$53.27	$53.27	26,121
2018-08-31	$51.64	$54.59	$51.64	$53.64	$53.64	33,663
2018-08-30	$50.54	$52.48	$50.54	$51.59	$51.59	19,816
2018-08-29	$50.18	$50.50	$49.35	$50.48	$50.48	18,330
2018-08-28	$49.69	$50.70	$48.68	$50.21	$50.21	45,355
2018-08-27	$52.00	$52.19	$49.23	$49.89	$49.89	33,372
2018-08-24	$50.69	$51.78	$50.24	$51.78	$51.78	20,478
2018-08-23	$52.95	$52.95	$50.25	$50.75	$50.75	24,144
2018-08-22	$52.95	$53.29	$51.90	$52.79	$52.79	23,332
2018-08-21	$51.96	$53.24	$51.96	$52.89	$52.89	21,499
2018-08-20	$52.00	$52.99	$50.66	$51.58	$51.58	29,681
2018-08-17	$51.69	$53.00	$51.67	$51.91	$51.91	39,368
2018-08-16	$50.26	$52.75	$50.20	$51.77	$51.77	92,925
2018-08-15	$49.84	$50.36	$48.69	$49.97	$49.97	33,833
2018-08-14	$53.77	$54.50	$49.38	$49.96	$49.96	84,748
2018-08-13	$48.34	$53.82	$47.69	$53.61	$53.61	39,110
2018-08-10	$47.68	$48.17	$45.55	$48.05	$48.05	17,450
2018-08-09	$46.56	$47.90	$46.56	$47.50	$47.50	60,366
2018-08-08	$44.16	$46.71	$44.16	$46.66	$46.66	15,762
2018-08-07	$44.88	$45.09	$43.36	$44.27	$44.27	10,243
2018-08-06	$44.13	$44.97	$44.13	$44.94	$44.94	5,277
2018-08-03	$44.63	$45.10	$43.06	$44.14	$44.14	17,575
2018-08-02	$44.99	$45.39	$44.56	$45.09	$45.09	5,604
2018-08-01	$46.20	$46.20	$44.84	$45.16	$45.16	15,839
2018-07-31	$44.93	$45.76	$44.28	$45.50	$45.50	9,357
2018-07-30	$44.92	$45.56	$44.60	$44.94	$44.94	8,672
2018-07-27	$45.89	$46.26	$44.51	$44.84	$44.84	13,558
2018-07-26	$46.50	$46.65	$45.56	$45.88	$45.88	22,529
2018-07-25	$46.82	$47.06	$46.42	$46.55	$46.55	8,127
2018-07-24	$47.00	$47.67	$46.29	$46.97	$46.97	13,543
2018-07-23	$46.76	$47.26	$46.26	$46.93	$46.93	16,239
2018-07-20	$47.00	$47.47	$46.48	$46.70	$46.70	11,191
2018-07-19	$46.78	$47.44	$46.60	$46.94	$46.94	17,385
2018-07-18	$47.03	$47.25	$45.67	$46.60	$46.60	14,404
2018-07-17	$46.88	$47.77	$45.28	$47.17	$47.17	19,120
2018-07-16	$47.20	$47.40	$45.74	$46.71	$46.71	11,464
2018-07-13	$46.94	$47.76	$46.94	$47.35	$47.35	12,156
2018-07-12	$46.90	$47.90	$46.25	$46.85	$46.85	20,805
2018-07-11	$46.36	$47.41	$45.26	$46.72	$46.72	17,838
2018-07-10	$47.34	$47.89	$45.83	$46.53	$46.53	31,544
2018-07-09	$46.98	$47.50	$46.00	$47.28	$47.28	63,624
2018-07-06	$47.42	$48.82	$46.25	$46.96	$46.96	60,401
2018-07-05	$45.23	$47.68	$44.50	$47.49	$47.49	44,368
2018-07-03	$44.79	$44.90	$44.41	$44.77	$44.77	15,756
2018-07-02	$44.60	$44.90	$43.58	$44.66	$44.66	41,693
2018-06-29	$42.75	$45.00	$42.75	$44.86	$44.86	46,004
2018-06-28	$42.67	$44.48	$42.02	$43.43	$43.43	42,406
2018-06-27	$43.24	$43.24	$41.76	$42.78	$42.78	39,854
2018-06-26	$43.45	$43.99	$42.56	$43.61	$43.61	16,338
2018-06-25	$43.70	$43.70	$42.66	$43.43	$43.43	25,259
2018-06-22	$42.35	$45.12	$41.39	$43.91	$43.91	133,215
2018-06-21	$43.08	$43.87	$40.58	$41.90	$41.90	27,826
2018-06-20	$43.22	$43.22	$42.52	$43.06	$43.06	22,858
2018-06-19	$42.80	$43.87	$42.61	$43.38	$43.38	41,985
2018-06-18	$41.90	$43.10	$41.78	$42.95	$42.95	35,265
2018-06-15	$40.93	$43.12	$40.78	$42.12	$42.12	49,993
2018-06-14	$41.39	$42.30	$41.06	$41.15	$41.15	61,649
2018-06-13	$42.36	$43.60	$41.04	$41.25	$41.25	55,066
2018-06-12	$42.55	$43.46	$42.05	$42.33	$42.33	24,787
2018-06-11	$43.14	$44.48	$42.38	$42.68	$42.68	22,902
2018-06-08	$43.69	$44.30	$42.84	$42.99	$42.99	11,972
2018-06-07	$43.87	$44.76	$43.42	$43.70	$43.70	14,799
2018-06-06	$43.73	$44.71	$43.66	$44.45	$44.45	17,524
2018-06-05	$43.08	$44.33	$43.08	$44.32	$44.32	13,774
2018-06-04	$43.25	$43.53	$42.54	$43.10	$43.10	9,403
2018-06-01	$43.50	$43.71	$42.84	$43.00	$43.00	14,034
2018-05-31	$42.07	$43.62	$41.99	$43.26	$43.26	49,207
2018-05-30	$42.71	$43.15	$42.44	$42.74	$42.74	11,339
2018-05-29	$42.38	$42.99	$42.04	$42.70	$42.70	9,584
2018-05-25	$43.00	$43.23	$42.28	$43.00	$43.00	15,498
2018-05-24	$42.83	$43.03	$42.50	$42.81	$42.81	5,497
2018-05-23	$42.70	$43.29	$42.52	$42.80	$42.80	13,741
2018-05-22	$43.49	$43.49	$42.60	$42.78	$42.78	27,748
2018-05-21	$43.60	$43.63	$42.34	$43.42	$43.42	17,190
2018-05-18	$43.62	$44.06	$42.62	$43.20	$43.20	14,511
2018-05-17	$42.50	$43.81	$42.50	$43.39	$43.39	10,246
2018-05-16	$41.61	$42.97	$41.61	$42.53	$42.53	29,735
2018-05-15	$41.10	$42.40	$40.96	$42.31	$42.31	12,744
2018-05-14	$42.96	$42.96	$41.52	$41.55	$41.55	9,719
2018-05-11	$41.79	$42.84	$41.75	$42.65	$42.65	9,642
2018-05-10	$42.93	$43.55	$40.89	$41.60	$41.60	27,150
2018-05-09	$41.90	$42.93	$41.74	$42.69	$42.69	3,934
2018-05-08	$42.74	$42.74	$41.37	$41.95	$41.95	14,699
2018-05-07	$42.42	$42.99	$41.79	$42.60	$42.60	8,986
2018-05-04	$42.32	$42.79	$41.38	$42.32	$42.32	18,542
2018-05-03	$42.23	$42.77	$41.31	$41.84	$41.84	10,632
2018-05-02	$43.01	$43.01	$41.59	$42.30	$42.30	7,111
2018-05-01	$42.31	$42.60	$40.94	$42.09	$42.09	14,040
2018-04-30	$42.67	$43.00	$40.54	$42.42	$42.42	27,558
2018-04-27	$42.41	$43.00	$41.78	$42.73	$42.73	15,486
2018-04-26	$42.91	$43.16	$42.25	$42.51	$42.51	4,841
2018-04-25	$42.68	$42.68	$42.28	$42.29	$42.29	8,273
2018-04-24	$44.36	$44.36	$42.05	$42.57	$42.57	9,019
2018-04-23	$42.43	$42.95	$42.08	$42.57	$42.57	7,499
2018-04-20	$43.54	$43.56	$42.25	$42.76	$42.76	35,502
2018-04-19	$43.13	$44.52	$42.03	$43.83	$43.83	44,303
2018-04-18	$43.17	$43.39	$42.32	$43.09	$43.09	17,358
2018-04-17	$44.14	$44.48	$43.39	$43.49	$43.49	7,181
2018-04-16	$44.50	$44.51	$43.88	$43.96	$43.96	8,416
2018-04-13	$44.50	$44.50	$42.88	$44.09	$44.09	5,382
2018-04-12	$44.08	$45.00	$44.08	$44.36	$44.36	45,284
2018-04-11	$43.62	$44.48	$43.49	$44.13	$44.13	15,868
2018-04-10	$43.91	$44.80	$43.11	$43.64	$43.64	13,837
2018-04-09	$43.71	$44.32	$43.00	$43.54	$43.54	13,068
2018-04-06	$43.96	$44.05	$43.03	$43.39	$43.39	14,422
2018-04-05	$43.29	$44.54	$43.12	$44.15	$44.15	21,422
2018-04-04	$44.00	$44.55	$43.45	$44.09	$44.09	20,529
2018-04-03	$44.18	$44.77	$43.67	$43.94	$43.94	18,042
2018-04-02	$44.71	$44.78	$42.26	$44.12	$44.12	25,055
2018-03-29	$43.93	$44.54	$43.31	$44.34	$44.34	22,185
2018-03-28	$44.09	$44.44	$43.04	$43.67	$43.67	15,045
2018-03-27	$44.41	$44.98	$43.60	$43.87	$43.87	24,618
2018-03-26	$43.40	$44.00	$41.78	$43.60	$43.60	16,937
2018-03-23	$43.30	$44.28	$42.32	$43.13	$43.13	19,409
2018-03-22	$42.97	$43.84	$42.32	$42.77	$42.77	19,656
2018-03-21	$43.05	$43.99	$42.17	$43.40	$43.40	21,451
2018-03-20	$43.74	$44.42	$42.25	$42.67	$42.67	38,655
2018-03-19	$40.06	$43.47	$40.00	$42.71	$42.71	44,535
2018-03-16	$41.74	$42.50	$41.19	$41.74	$41.74	46,697
2018-03-15	$43.04	$43.04	$41.14	$41.82	$41.82	47,958
2018-03-14	$43.44	$44.12	$42.53	$43.00	$43.00	32,894
2018-03-13	$43.53	$43.59	$41.64	$43.44	$43.44	39,860
2018-03-12	$41.62	$44.70	$40.30	$43.42	$43.42	38,171
2018-03-09	$41.10	$42.21	$40.06	$41.58	$41.58	38,256
2018-03-08	$40.30	$41.35	$40.23	$40.97	$40.97	9,175
2018-03-07	$39.86	$41.42	$39.36	$40.71	$40.71	11,352
2018-03-06	$39.86	$40.55	$39.12	$40.05	$40.05	15,918
2018-03-05	$39.57	$41.10	$39.11	$39.76	$39.76	25,599
2018-03-02	$39.45	$40.13	$38.74	$39.68	$39.68	22,527
2018-03-01	$40.02	$40.80	$38.76	$39.80	$39.80	21,670
2018-02-28	$40.30	$41.20	$40.00	$40.50	$40.50	33,805
2018-02-27	$39.55	$40.79	$38.50	$40.27	$40.27	47,139
2018-02-26	$39.89	$40.33	$39.60	$39.62	$39.62	11,934
2018-02-23	$38.68	$40.10	$38.68	$40.02	$40.02	14,287
2018-02-22	$38.45	$39.24	$38.28	$38.63	$38.63	29,560
2018-02-21	$38.87	$39.22	$38.05	$38.52	$38.52	87,264
2018-02-20	$39.88	$40.40	$38.81	$39.03	$39.03	23,288
2018-02-16	$39.69	$40.00	$39.05	$39.95	$39.95	31,973
2018-02-15	$39.75	$40.00	$39.31	$39.91	$39.91	23,152
2018-02-14	$39.69	$40.25	$39.22	$39.75	$39.75	34,193
2018-02-13	$40.01	$40.99	$39.34	$39.90	$39.90	32,020
2018-02-12	$40.40	$41.87	$39.73	$40.22	$40.22	32,752
2018-02-09	$39.61	$41.41	$38.51	$40.30	$40.30	33,054
2018-02-08	$40.76	$41.35	$39.71	$40.50	$40.50	28,999
2018-02-07	$41.56	$41.90	$40.41	$40.72	$40.72	38,066
2018-02-06	$41.30	$42.24	$39.05	$41.98	$41.98	41,086
2018-02-05	$43.45	$43.76	$39.04	$41.05	$41.05	59,348
2018-02-02	$43.13	$44.39	$42.44	$42.83	$42.83	20,518
2018-02-01	$42.91	$43.84	$42.32	$43.26	$43.26	14,375
2018-01-31	$43.80	$44.75	$42.47	$42.82	$42.82	21,513
2018-01-30	$44.02	$44.54	$43.02	$43.71	$43.71	9,107
2018-01-29	$43.93	$44.56	$43.76	$44.28	$44.28	14,239
2018-01-26	$44.25	$44.25	$43.69	$44.05	$44.05	8,870
2018-01-25	$43.57	$44.07	$43.57	$44.00	$44.00	8,195
2018-01-24	$43.85	$44.23	$42.84	$43.49	$43.49	14,345
2018-01-23	$43.07	$44.25	$43.00	$43.81	$43.81	28,874
2018-01-22	$42.26	$43.36	$42.26	$43.16	$43.16	15,709
2018-01-19	$42.52	$42.99	$42.08	$42.11	$42.11	52,917
2018-01-18	$43.34	$43.61	$42.52	$42.79	$42.79	36,197
2018-01-17	$43.72	$44.08	$42.98	$43.67	$43.67	20,415
2018-01-16	$43.20	$44.24	$42.96	$43.12	$43.12	15,792
2018-01-12	$43.57	$44.00	$42.91	$42.93	$42.93	28,672
2018-01-11	$42.58	$44.00	$42.58	$43.32	$43.32	32,155
2018-01-10	$42.36	$43.44	$42.35	$42.59	$42.59	21,411
2018-01-09	$42.31	$43.50	$42.31	$42.55	$42.55	23,753
2018-01-08	$43.30	$43.78	$42.02	$42.30	$42.30	58,924
2018-01-05	$44.12	$44.43	$43.10	$43.14	$43.14	27,335
2018-01-04	$43.54	$44.42	$43.11	$43.81	$43.81	14,240
2018-01-03	$43.58	$44.29	$42.84	$43.79	$43.79	17,374
2018-01-02	$43.76	$44.43	$43.27	$43.63	$43.63	15,215
2017-12-29	$43.52	$44.25	$43.19	$43.33	$43.33	21,640
2017-12-28	$43.08	$43.50	$42.90	$43.25	$43.25	16,798
2017-12-27	$43.57	$43.99	$42.97	$43.20	$43.20	29,254
2017-12-26	$43.28	$43.92	$43.24	$43.41	$43.41	10,518
2017-12-22	$43.40	$43.87	$43.00	$43.32	$43.32	12,913
2017-12-21	$43.26	$43.77	$42.51	$43.30	$43.30	14,471
2017-12-20	$43.10	$44.30	$43.02	$43.17	$43.17	17,108
2017-12-19	$44.07	$44.23	$42.89	$42.90	$42.90	18,766
2017-12-18	$45.23	$45.37	$43.66	$43.86	$43.86	19,876
2017-12-15	$42.74	$45.29	$42.74	$45.07	$45.07	47,350
2017-12-14	$44.45	$44.45	$42.06	$42.89	$42.89	29,921
2017-12-13	$43.13	$44.86	$43.11	$44.14	$44.14	11,811
2017-12-12	$43.12	$43.86	$42.63	$43.20	$43.20	10,923
2017-12-11	$43.35	$44.32	$42.90	$43.14	$43.14	13,331
2017-12-08	$43.23	$43.73	$42.57	$43.40	$43.40	18,214
2017-12-07	$43.54	$43.79	$42.72	$43.08	$43.08	20,451
2017-12-06	$42.97	$44.97	$42.97	$43.32	$43.32	20,954
2017-12-05	$45.58	$45.85	$44.41	$44.55	$44.55	18,483
2017-12-04	$44.03	$45.92	$44.03	$45.65	$45.65	14,936
2017-12-01	$44.10	$44.69	$43.37	$43.88	$43.88	23,913
2017-11-30	$45.09	$45.95	$44.01	$44.90	$44.90	23,733
2017-11-29	$43.29	$45.38	$43.29	$44.96	$44.96	45,785
2017-11-28	$42.99	$43.54	$42.60	$43.15	$43.15	27,457
2017-11-27	$43.38	$43.50	$42.51	$42.81	$42.81	53,456
2017-11-24	$43.15	$43.40	$42.54	$43.40	$43.40	18,314
2017-11-22	$42.85	$43.25	$42.85	$42.95	$42.95	30,584
2017-11-21	$42.87	$43.12	$42.53	$42.81	$42.81	43,776
2017-11-20	$42.94	$43.53	$42.74	$42.89	$42.89	51,679
2017-11-17	$43.80	$43.98	$43.03	$43.18	$43.18	11,415
2017-11-16	$43.55	$44.24	$43.36	$44.12	$44.12	20,296
2017-11-15	$43.15	$43.60	$43.15	$43.37	$43.37	12,166
2017-11-14	$43.43	$43.66	$43.08	$43.49	$43.49	13,248
2017-11-13	$43.63	$44.46	$43.09	$44.17	$44.17	19,921
2017-11-10	$43.60	$44.48	$43.35	$43.63	$43.63	7,123
2017-11-09	$44.19	$44.19	$43.65	$43.78	$43.78	4,634
2017-11-08	$44.01	$44.78	$43.37	$44.36	$44.36	24,073
2017-11-07	$44.90	$46.65	$43.99	$44.09	$44.09	13,811
2017-11-06	$44.20	$44.99	$44.09	$44.65	$44.65	21,648
2017-11-03	$45.23	$46.23	$43.35	$44.57	$44.57	93,552
2017-11-02	$45.02	$45.99	$44.94	$45.70	$45.70	17,520
2017-11-01	$45.83	$46.50	$45.36	$45.43	$45.43	5,266
2017-10-31	$45.84	$46.21	$44.76	$45.77	$45.77	25,374
2017-10-30	$45.35	$46.51	$45.35	$45.96	$45.96	18,319
2017-10-27	$45.30	$45.79	$44.25	$45.36	$45.36	19,260
2017-10-26	$45.94	$47.20	$45.12	$45.46	$45.46	24,257
2017-10-25	$45.67	$47.10	$45.67	$46.17	$46.17	14,993
2017-10-24	$46.75	$47.47	$45.31	$45.91	$45.91	19,293
2017-10-23	$47.17	$47.67	$46.03	$46.25	$46.25	17,653
2017-10-20	$48.88	$48.99	$47.33	$47.46	$47.46	17,326
2017-10-19	$46.99	$48.87	$46.99	$48.47	$48.47	16,846
2017-10-18	$47.13	$48.01	$46.88	$47.46	$47.46	19,939
2017-10-17	$47.14	$47.49	$46.03	$46.74	$46.74	19,051
2017-10-16	$47.47	$47.47	$46.60	$46.92	$46.92	7,555
2017-10-13	$47.05	$48.15	$46.79	$47.54	$47.54	12,128
2017-10-12	$48.03	$48.25	$47.47	$47.67	$47.67	17,637
2017-10-11	$48.47	$48.94	$48.14	$48.31	$48.31	22,158
2017-10-10	$47.73	$48.50	$47.59	$47.97	$47.97	16,595
2017-10-09	$49.31	$49.32	$47.25	$48.02	$48.02	16,892
2017-10-06	$48.17	$49.64	$48.16	$48.93	$48.93	10,416
2017-10-05	$46.85	$48.89	$46.85	$48.80	$48.80	24,372
2017-10-04	$46.93	$47.68	$46.72	$47.40	$47.40	33,746
2017-10-03	$47.23	$47.94	$46.47	$47.20	$47.20	41,740
2017-10-02	$46.81	$47.63	$46.79	$47.57	$47.57	40,139
2017-09-29	$47.06	$47.76	$46.25	$46.52	$46.52	35,802
2017-09-28	$43.72	$47.28	$43.72	$47.07	$47.07	6,611
2017-09-27	$46.80	$47.49	$46.00	$47.02	$47.02	37,407
2017-09-26	$46.95	$47.36	$46.38	$46.65	$46.65	4,184
2017-09-25	$46.04	$47.14	$46.04	$46.93	$46.93	16,142
2017-09-22	$46.02	$47.11	$45.63	$46.16	$46.16	21,439
2017-09-21	$46.20	$46.79	$46.09	$46.38	$46.38	11,441
2017-09-20	$47.00	$47.30	$45.00	$46.21	$46.21	40,674
2017-09-19	$46.43	$47.62	$45.16	$47.35	$47.35	30,707
2017-09-18	$46.86	$47.27	$46.19	$46.52	$46.52	22,088
2017-09-15	$48.18	$48.46	$47.10	$47.10	$47.10	69,035
2017-09-14	$47.33	$48.02	$47.16	$48.01	$48.01	15,981
2017-09-13	$46.74	$47.68	$46.49	$47.46	$47.46	32,168
2017-09-12	$47.06	$47.46	$46.12	$46.86	$46.86	15,058
2017-09-11	$47.11	$47.37	$46.09	$47.06	$47.06	15,740
2017-09-08	$47.56	$47.56	$46.36	$46.94	$46.94	13,672
2017-09-07	$46.69	$46.85	$45.50	$46.39	$46.39	26,194
2017-09-06	$46.60	$47.45	$45.81	$46.80	$46.80	18,852
2017-09-05	$46.73	$47.52	$46.02	$46.93	$46.93	15,277
2017-09-01	$47.21	$47.21	$45.85	$46.57	$46.57	16,132
2017-08-31	$47.54	$47.54	$45.17	$47.15	$47.15	13,994
2017-08-30	$45.90	$47.56	$45.19	$46.71	$46.71	12,747
2017-08-29	$46.49	$46.76	$45.01	$46.15	$46.15	17,219
2017-08-28	$46.16	$47.15	$45.49	$46.47	$46.47	24,441
2017-08-25	$45.00	$45.84	$44.80	$45.20	$45.20	8,933
2017-08-24	$45.70	$46.30	$45.00	$45.88	$45.88	7,575
2017-08-23	$45.63	$46.21	$44.27	$45.00	$45.00	48,195
2017-08-22	$44.93	$46.95	$44.83	$45.84	$45.84	29,752
2017-08-21	$44.28	$45.56	$44.28	$45.01	$45.01	9,438
2017-08-18	$44.87	$45.97	$44.04	$45.31	$45.31	18,000
2017-08-17	$44.61	$45.55	$43.63	$45.24	$45.24	31,336
2017-08-16	$44.50	$45.35	$43.93	$45.00	$45.00	29,260
2017-08-15	$46.39	$46.89	$44.05	$45.19	$45.19	31,679
2017-08-14	$45.32	$46.47	$41.95	$46.12	$46.12	51,614
2017-08-11	$45.58	$46.10	$44.10	$45.21	$45.21	33,162
2017-08-10	$47.24	$47.62	$45.01	$45.90	$45.90	46,029
2017-08-09	$48.65	$49.09	$47.27	$48.20	$48.20	12,188
2017-08-08	$48.23	$48.91	$47.80	$48.72	$48.72	39,615
2017-08-07	$48.85	$49.75	$47.31	$48.03	$48.03	32,406
2017-08-04	$48.72	$49.35	$47.90	$48.49	$48.49	11,972
2017-08-03	$47.68	$48.93	$47.68	$48.25	$48.25	31,365
2017-08-02	$48.46	$49.07	$48.20	$48.20	$48.20	12,121
2017-08-01	$48.90	$49.45	$48.30	$48.68	$48.68	11,024
2017-07-31	$49.05	$49.15	$47.75	$48.65	$48.65	24,423
2017-07-28	$49.90	$49.99	$48.95	$49.41	$49.41	17,164
2017-07-27	$50.18	$50.70	$49.07	$49.62	$49.62	50,464
2017-07-26	$49.69	$50.87	$49.65	$50.26	$50.26	17,778
2017-07-25	$50.95	$51.37	$49.02	$49.54	$49.54	18,254
2017-07-24	$51.00	$51.82	$50.42	$50.87	$50.87	10,906
2017-07-21	$52.49	$53.40	$51.05	$51.35	$51.35	26,904
2017-07-20	$50.41	$53.77	$50.41	$52.05	$52.05	22,124
2017-07-19	$50.73	$51.64	$49.62	$50.30	$50.30	21,196
2017-07-18	$51.14	$51.40	$50.23	$50.60	$50.60	22,003
2017-07-17	$50.80	$52.20	$50.80	$51.54	$51.54	16,754
2017-07-14	$50.14	$52.09	$50.14	$51.10	$51.10	16,939
2017-07-13	$50.30	$50.60	$49.30	$50.37	$50.37	12,084
2017-07-12	$49.92	$50.63	$49.15	$50.18	$50.18	23,700
2017-07-11	$50.86	$52.23	$49.25	$49.78	$49.78	21,775
2017-07-10	$51.80	$52.48	$49.50	$50.61	$50.61	28,690
2017-07-07	$49.40	$52.04	$49.40	$51.72	$51.72	43,301
2017-07-06	$50.00	$51.26	$49.52	$50.42	$50.42	31,396
2017-07-05	$51.01	$51.49	$50.02	$50.47	$50.47	20,080
2017-07-03	$49.84	$51.29	$49.58	$50.92	$50.92	13,974
2017-06-30	$49.22	$50.30	$48.77	$49.51	$49.51	21,838
2017-06-29	$49.17	$49.60	$48.35	$49.35	$49.35	28,884
2017-06-28	$49.25	$50.35	$48.79	$49.40	$49.40	28,514
2017-06-27	$50.00	$50.00	$47.89	$48.94	$48.94	30,829
2017-06-26	$48.28	$50.92	$48.22	$50.10	$50.10	36,584
2017-06-23	$49.49	$49.94	$48.34	$48.80	$48.80	37,623
2017-06-22	$49.10	$50.00	$49.06	$49.53	$49.53	15,632
2017-06-21	$49.11	$49.79	$49.11	$49.28	$49.28	15,685
2017-06-20	$48.71	$48.94	$48.51	$48.73	$48.73	17,356
2017-06-19	$48.62	$49.57	$48.00	$48.71	$48.71	46,516
2017-06-16	$47.76	$49.20	$47.76	$48.15	$48.15	64,960
2017-06-15	$48.38	$49.60	$47.07	$48.19	$48.19	45,511
2017-06-14	$50.26	$50.78	$49.01	$49.02	$49.02	37,338
2017-06-13	$50.33	$52.84	$49.85	$50.13	$50.13	15,268
2017-06-12	$48.91	$51.08	$48.91	$50.07	$50.07	44,357
2017-06-09	$48.61	$50.17	$48.35	$50.07	$50.07	30,071
2017-06-08	$48.94	$49.65	$45.65	$48.94	$48.94	31,660
2017-06-07	$48.85	$50.77	$48.63	$49.09	$49.09	29,470
2017-06-06	$49.47	$51.49	$48.88	$48.99	$48.99	28,630
2017-06-05	$53.05	$53.05	$50.24	$50.27	$50.27	26,396
2017-06-02	$51.76	$53.96	$51.75	$52.79	$52.79	16,465
2017-06-01	$52.99	$52.99	$51.22	$51.63	$51.63	21,836
2017-05-31	$51.01	$52.31	$50.49	$51.83	$51.83	22,891
2017-05-30	$51.99	$51.99	$50.66	$50.66	$50.66	15,732
2017-05-26	$51.36	$52.65	$50.09	$51.64	$51.64	16,905
2017-05-25	$50.55	$51.79	$50.07	$51.65	$51.65	20,508
2017-05-24	$51.15	$51.51	$50.08	$50.08	$50.08	25,915
2017-05-23	$51.62	$51.62	$50.06	$50.87	$50.87	19,432
2017-05-22	$51.45	$51.97	$50.37	$51.10	$51.10	29,642
2017-05-19	$51.96	$53.25	$50.84	$50.91	$50.91	26,244
2017-05-18	$53.49	$54.86	$51.46	$52.09	$52.09	35,106
2017-05-17	$54.33	$55.25	$52.60	$52.82	$52.82	20,294
2017-05-16	$54.47	$55.37	$53.52	$55.17	$55.17	19,910
2017-05-15	$56.06	$56.06	$52.70	$54.63	$54.63	27,826
2017-05-12	$58.21	$58.21	$56.04	$56.18	$56.18	25,315
2017-05-11	$56.25	$58.79	$55.92	$58.00	$58.00	39,520
2017-05-10	$56.37	$56.72	$55.62	$56.31	$56.31	12,546
2017-05-09	$55.47	$57.41	$55.20	$56.67	$56.67	28,888
2017-05-08	$55.68	$56.07	$54.03	$55.29	$55.29	53,279
2017-05-05	$55.71	$55.86	$54.50	$55.36	$55.36	20,064
2017-05-04	$55.84	$55.84	$54.34	$54.91	$54.91	17,369
2017-05-03	$57.11	$57.60	$54.76	$55.23	$55.23	27,423
2017-05-02	$57.59	$58.28	$56.67	$57.00	$57.00	39,974
2017-05-01	$56.75	$58.00	$56.13	$57.37	$57.37	22,728
2017-04-28	$56.17	$56.91	$55.55	$56.73	$56.73	28,742
2017-04-27	$55.53	$56.27	$55.11	$55.97	$55.97	16,202
2017-04-26	$55.53	$56.28	$55.07	$55.68	$55.68	40,107
2017-04-25	$54.54	$56.00	$52.36	$55.99	$55.99	37,857
2017-04-24	$54.47	$54.92	$54.00	$54.50	$54.50	19,046
2017-04-21	$54.75	$55.10	$53.56	$53.87	$53.87	15,170
2017-04-20	$54.64	$55.45	$54.35	$54.50	$54.50	29,185
2017-04-19	$52.62	$55.26	$52.51	$54.68	$54.68	53,152
2017-04-18	$52.18	$54.73	$51.27	$52.41	$52.41	40,718
2017-04-17	$52.01	$52.52	$51.48	$52.24	$52.24	20,861
2017-04-13	$51.07	$52.35	$51.01	$51.89	$51.89	24,070
2017-04-12	$52.29	$53.12	$50.88	$51.57	$51.57	21,527
2017-04-11	$52.50	$53.04	$51.48	$52.45	$52.45	26,829
2017-04-10	$53.15	$54.93	$51.41	$52.28	$52.28	50,449
2017-04-07	$52.01	$53.98	$51.32	$53.50	$53.50	40,582
2017-04-06	$54.25	$54.55	$50.97	$51.90	$51.90	39,494
2017-04-05	$54.78	$55.31	$53.54	$54.72	$54.72	41,281
2017-04-04	$55.24	$55.24	$53.19	$54.61	$54.61	38,953
2017-04-03	$54.70	$56.09	$54.10	$55.19	$55.19	28,778
2017-03-31	$53.79	$56.17	$53.09	$54.80	$54.80	34,526
2017-03-30	$53.01	$54.00	$53.00	$53.79	$53.79	36,721
2017-03-29	$51.47	$53.68	$51.09	$53.15	$53.15	22,574
2017-03-28	$52.64	$52.91	$50.60	$51.18	$51.18	28,156
2017-03-27	$50.00	$52.50	$49.16	$51.98	$51.98	18,793
2017-03-24	$51.92	$51.99	$50.10	$50.73	$50.73	21,719
2017-03-23	$52.06	$53.35	$51.16	$51.58	$51.58	28,056
2017-03-22	$52.98	$53.67	$50.25	$52.83	$52.83	40,360
2017-03-21	$56.58	$57.25	$52.20	$52.58	$52.58	53,830
2017-03-20	$56.07	$57.25	$55.23	$55.97	$55.97	45,561
2017-03-17	$56.23	$56.83	$54.78	$56.25	$56.25	47,377
2017-03-16	$56.74	$57.25	$55.00	$56.54	$56.54	25,258
2017-03-15	$54.40	$56.74	$53.33	$56.30	$56.30	38,098
2017-03-14	$53.83	$54.56	$53.01	$53.95	$53.95	20,763
2017-03-13	$54.38	$55.85	$53.45	$54.22	$54.22	22,791
2017-03-10	$52.56	$54.72	$52.56	$54.55	$54.55	36,928
2017-03-09	$53.76	$54.20	$51.50	$52.09	$52.09	27,152
2017-03-08	$53.61	$54.48	$53.46	$53.88	$53.88	23,787
2017-03-07	$53.44	$54.23	$53.04	$53.49	$53.49	29,742
2017-03-06	$53.31	$54.25	$52.24	$53.80	$53.80	32,858
2017-03-03	$53.46	$53.89	$52.08	$53.28	$53.28	17,660
2017-03-02	$54.66	$54.66	$52.35	$52.93	$52.93	22,818
2017-03-01	$54.08	$54.89	$53.00	$54.74	$54.74	44,152
2017-02-28	$52.43	$53.05	$51.07	$52.87	$52.87	34,272
2017-02-27	$50.75	$53.57	$50.75	$52.43	$52.43	20,127
2017-02-24	$50.08	$51.94	$49.90	$50.46	$50.46	22,055
2017-02-23	$50.93	$50.93	$49.76	$50.37	$50.37	21,146
2017-02-22	$50.24	$51.25	$50.24	$50.63	$50.63	11,805
2017-02-21	$52.07	$52.36	$50.14	$50.65	$50.65	23,321
2017-02-17	$52.50	$53.31	$51.19	$52.25	$52.25	19,603
2017-02-16	$51.67	$52.87	$50.80	$52.52	$52.52	28,375
2017-02-15	$51.30	$52.19	$50.00	$52.10	$52.10	19,994
2017-02-14	$50.26	$51.99	$50.10	$51.41	$51.41	25,455
2017-02-13	$50.73	$50.77	$49.88	$50.01	$50.01	18,298
2017-02-10	$50.40	$50.85	$50.01	$50.48	$50.48	23,723
2017-02-09	$49.30	$50.76	$49.30	$50.42	$50.42	12,598
2017-02-08	$49.96	$50.03	$48.75	$49.35	$49.35	28,538
2017-02-07	$50.28	$50.74	$49.89	$50.10	$50.10	21,833
2017-02-06	$51.35	$52.40	$50.75	$50.88	$50.88	13,906
2017-02-03	$52.00	$52.01	$50.98	$51.63	$51.63	10,641
2017-02-02	$51.36	$52.31	$51.36	$51.72	$51.72	8,375
2017-02-01	$51.74	$52.19	$51.32	$52.02	$52.02	19,450
2017-01-31	$51.19	$52.03	$50.51	$51.29	$51.29	44,639
2017-01-30	$53.00	$53.00	$51.33	$51.45	$51.45	26,930
2017-01-27	$53.57	$54.04	$53.23	$53.40	$53.40	30,551
2017-01-26	$53.60	$54.73	$52.96	$53.21	$53.21	26,897
2017-01-25	$53.82	$54.37	$53.34	$53.85	$53.85	18,108
2017-01-24	$52.13	$53.86	$51.30	$53.35	$53.35	25,258
2017-01-23	$51.67	$52.87	$51.41	$52.05	$52.05	40,648
2017-01-20	$51.11	$51.90	$50.13	$51.45	$51.45	33,149
2017-01-19	$52.46	$52.50	$50.85	$51.13	$51.13	26,672
2017-01-18	$51.17	$52.44	$51.02	$52.34	$52.34	32,430
2017-01-17	$53.06	$53.17	$50.74	$51.02	$51.02	36,719
2017-01-13	$54.25	$55.01	$53.49	$53.56	$53.56	18,424
2017-01-12	$55.16	$55.47	$52.28	$54.01	$54.01	48,676
2017-01-11	$56.19	$56.49	$54.73	$55.71	$55.71	24,167
2017-01-10	$55.90	$57.05	$54.88	$55.88	$55.88	30,375
2017-01-09	$56.23	$57.30	$55.29	$55.58	$55.58	32,695
2017-01-06	$55.94	$56.98	$55.75	$55.92	$55.92	16,190
2017-01-05	$56.00	$57.94	$55.39	$56.29	$56.29	32,743
2017-01-04	$56.67	$58.21	$56.67	$57.19	$57.19	60,172
2017-01-03	$55.96	$56.83	$54.80	$56.37	$56.37	35,974
2016-12-30	$54.66	$55.83	$54.66	$55.70	$55.70	26,957
2016-12-29	$54.34	$54.95	$53.00	$54.77	$54.77	16,345
2016-12-28	$53.81	$54.93	$53.05	$54.38	$54.38	25,613
2016-12-27	$54.99	$55.38	$53.71	$53.90	$53.90	17,846
2016-12-23	$51.92	$54.79	$51.92	$54.66	$54.66	22,858
2016-12-22	$52.68	$52.68	$51.46	$52.39	$52.39	23,248
2016-12-21	$52.30	$52.76	$51.73	$52.42	$52.42	28,244
2016-12-20	$51.85	$52.50	$51.85	$52.49	$52.49	16,224
2016-12-19	$51.47	$52.80	$50.75	$51.48	$51.48	49,040
2016-12-16	$52.30	$52.97	$51.02	$51.40	$51.40	60,808
2016-12-15	$51.20	$53.76	$50.62	$52.51	$52.51	56,859
2016-12-14	$51.75	$52.05	$50.53	$51.11	$51.11	42,216
2016-12-13	$53.00	$54.02	$51.41	$51.54	$51.54	46,738
2016-12-12	$52.01	$52.95	$51.64	$52.74	$52.74	56,697
2016-12-09	$50.35	$52.58	$50.20	$52.00	$52.00	53,353
2016-12-08	$49.17	$50.48	$48.65	$49.85	$49.85	69,196
2016-12-07	$50.20	$50.54	$48.06	$49.48	$49.48	51,079
2016-12-06	$49.75	$51.05	$49.58	$50.77	$50.77	42,869
2016-12-05	$49.49	$50.20	$49.38	$50.00	$50.00	57,758
2016-12-02	$48.70	$49.66	$48.70	$49.27	$49.27	26,861
2016-12-01	$49.34	$49.87	$48.57	$48.81	$48.81	17,782
2016-11-30	$49.90	$50.24	$48.96	$49.36	$49.36	39,588
2016-11-29	$47.70	$50.00	$47.70	$49.85	$49.85	82,988
2016-11-28	$50.00	$50.00	$47.38	$47.45	$47.45	37,812
2016-11-25	$50.00	$50.00	$49.01	$49.99	$49.99	8,398
2016-11-23	$49.59	$50.18	$48.18	$49.93	$49.93	49,985
2016-11-22	$50.99	$51.00	$49.97	$50.17	$50.17	31,490
2016-11-21	$51.75	$51.75	$50.58	$51.10	$51.10	41,609
2016-11-18	$50.00	$51.90	$50.00	$51.72	$51.72	66,930
2016-11-17	$48.00	$49.25	$48.00	$49.14	$49.14	51,073
2016-11-16	$47.46	$48.63	$43.39	$47.47	$47.47	38,802
2016-11-15	$48.85	$48.85	$47.01	$47.64	$47.64	38,765
2016-11-14	$48.93	$49.88	$47.97	$48.61	$48.61	50,832
2016-11-11	$47.14	$48.90	$47.14	$48.49	$48.49	38,520
2016-11-10	$47.40	$47.85	$46.16	$47.35	$47.35	41,581
2016-11-09	$42.87	$46.18	$42.49	$45.80	$45.80	32,029
2016-11-08	$43.49	$44.21	$42.21	$42.81	$42.81	19,911
2016-11-07	$42.62	$44.08	$42.29	$43.70	$43.70	28,390
2016-11-04	$41.00	$43.55	$41.00	$42.10	$42.10	43,038
2016-11-03	$42.67	$43.65	$41.00	$41.01	$41.01	28,545
2016-11-02	$42.32	$43.57	$42.25	$42.71	$42.71	32,166
2016-11-01	$43.48	$43.71	$42.59	$42.83	$42.83	16,167
2016-10-31	$43.48	$43.89	$43.34	$43.39	$43.39	15,626
2016-10-28	$44.88	$44.88	$43.01	$43.74	$43.74	19,793
2016-10-27	$46.01	$46.13	$45.09	$45.15	$45.15	18,174
2016-10-26	$45.76	$46.40	$44.97	$45.64	$45.64	12,878
2016-10-25	$46.42	$46.45	$45.69	$45.87	$45.87	13,795
2016-10-24	$45.21	$46.37	$44.98	$46.21	$46.21	28,702
2016-10-21	$44.88	$46.19	$44.53	$45.41	$45.41	13,152
2016-10-20	$43.18	$45.85	$43.18	$45.18	$45.18	17,043
2016-10-19	$44.78	$45.63	$43.42	$45.18	$45.18	27,266
2016-10-18	$45.36	$45.56	$44.12	$44.50	$44.50	33,207
2016-10-17	$41.45	$45.49	$41.45	$44.64	$44.64	53,221
2016-10-14	$44.73	$45.82	$42.29	$42.48	$42.48	48,928
2016-10-13	$43.68	$45.01	$41.93	$44.62	$44.62	82,569
2016-10-12	$45.12	$46.09	$44.01	$44.10	$44.10	62,765
2016-10-11	$47.74	$48.59	$44.51	$45.17	$45.17	91,377
2016-10-10	$46.12	$48.92	$45.95	$48.21	$48.21	135,205
2016-10-07	$45.70	$46.21	$44.97	$45.90	$45.90	96,639
2016-10-06	$45.23	$46.83	$44.71	$45.72	$45.72	109,639
2016-10-05	$45.61	$46.43	$44.75	$45.77	$45.77	91,454
2016-10-04	$45.16	$45.50	$44.74	$45.06	$45.06	22,189
2016-10-03	$45.96	$47.10	$44.25	$44.85	$44.85	31,956
2016-09-30	$45.10	$46.43	$44.02	$45.67	$45.67	139,006
2016-09-29	$47.10	$47.98	$43.34	$44.83	$44.83	262,643
2016-09-28	$46.49	$49.92	$46.19	$46.87	$46.87	206,530
2016-09-27	$45.41	$46.40	$45.36	$46.12	$46.12	30,179
2016-09-26	$45.27	$47.47	$44.80	$45.39	$45.39	98,283
2016-09-23	$43.92	$45.73	$43.92	$45.26	$45.26	30,160
2016-09-22	$43.32	$44.90	$43.32	$44.04	$44.04	51,140
2016-09-21	$44.03	$44.33	$42.96	$43.75	$43.75	42,209
2016-09-20	$41.93	$47.42	$41.75	$44.00	$44.00	211,300
2016-09-19	$42.48	$43.16	$41.68	$41.82	$41.82	40,487
2016-09-16	$41.38	$43.24	$38.89	$42.76	$42.76	82,485
2016-09-15	$38.66	$41.94	$38.60	$41.37	$41.37	146,991
2016-09-14	$37.77	$40.53	$37.64	$38.47	$38.47	202,743
2016-09-13	$36.98	$37.93	$36.60	$37.61	$37.61	57,969
2016-09-12	$36.18	$37.35	$36.16	$37.28	$37.28	28,103
2016-09-09	$36.71	$37.34	$36.43	$36.54	$36.54	30,337
2016-09-08	$36.44	$37.19	$36.26	$37.06	$37.06	18,775
2016-09-07	$36.25	$37.26	$36.09	$36.42	$36.42	46,221
2016-09-06	$36.50	$36.50	$36.00	$36.10	$36.10	29,675
2016-09-02	$37.50	$37.56	$36.46	$36.56	$36.56	32,491
2016-09-01	$36.76	$37.60	$36.50	$37.55	$37.55	22,396
2016-08-31	$37.31	$37.31	$36.40	$36.59	$36.59	35,954
2016-08-30	$37.38	$37.86	$36.75	$37.47	$37.47	22,908
2016-08-29	$36.93	$37.82	$36.93	$37.21	$37.21	19,603
2016-08-26	$36.66	$37.16	$36.41	$36.98	$36.98	27,454
2016-08-25	$36.68	$37.05	$35.79	$36.44	$36.44	42,194
2016-08-24	$38.11	$38.25	$36.33	$36.55	$36.55	27,469
2016-08-23	$38.87	$39.63	$38.13	$38.42	$38.42	32,116
2016-08-22	$37.64	$38.96	$37.64	$38.79	$38.79	21,082
2016-08-19	$37.05	$37.74	$36.75	$37.50	$37.50	48,848
2016-08-18	$37.91	$38.00	$36.94	$37.19	$37.19	35,417
2016-08-17	$39.27	$39.50	$38.00	$38.13	$38.13	28,542
2016-08-16	$39.25	$39.50	$38.59	$38.91	$38.91	21,895
2016-08-15	$41.01	$41.93	$39.71	$39.78	$39.78	50,144
2016-08-12	$38.99	$41.11	$38.75	$41.00	$41.00	32,283
2016-08-11	$38.51	$39.71	$38.51	$39.30	$39.30	79,658
2016-08-10	$38.24	$38.70	$37.61	$38.69	$38.69	48,653
2016-08-09	$39.21	$40.00	$37.67	$38.10	$38.10	32,674
2016-08-08	$39.85	$40.11	$38.77	$38.96	$38.96	19,090
2016-08-05	$39.39	$39.90	$38.39	$39.65	$39.65	21,917
2016-08-04	$40.03	$40.23	$38.93	$39.02	$39.02	32,793
2016-08-03	$40.48	$40.57	$39.79	$40.00	$40.00	22,937
2016-08-02	$40.17	$41.07	$39.72	$40.49	$40.49	37,217
2016-08-01	$40.65	$41.82	$39.77	$40.32	$40.32	27,279
2016-07-29	$41.67	$42.35	$40.38	$40.50	$40.50	18,657
2016-07-28	$41.82	$42.25	$40.69	$41.50	$41.50	26,767
2016-07-27	$40.73	$41.79	$40.40	$41.65	$41.65	25,113
2016-07-26	$40.29	$40.93	$40.01	$40.41	$40.41	22,423
2016-07-25	$40.94	$40.94	$39.48	$40.27	$40.27	36,546
2016-07-22	$41.13	$41.62	$40.80	$40.94	$40.94	13,565
2016-07-21	$41.15	$42.56	$40.85	$41.30	$41.30	24,716
2016-07-20	$40.74	$41.46	$40.73	$41.02	$41.02	11,907
2016-07-19	$41.38	$42.00	$40.16	$40.16	$40.16	34,223
2016-07-18	$41.39	$42.15	$41.22	$41.87	$41.87	31,628
2016-07-15	$41.88	$42.10	$41.36	$41.78	$41.78	33,826
2016-07-14	$42.06	$42.50	$41.29	$41.52	$41.52	51,021
2016-07-13	$41.82	$42.08	$41.15	$41.75	$41.75	42,214
2016-07-12	$41.37	$42.01	$41.00	$41.47	$41.47	28,722
2016-07-11	$41.64	$41.64	$39.88	$41.04	$41.04	76,316
2016-07-08	$39.98	$41.80	$39.97	$41.69	$41.69	52,488
2016-07-07	$40.15	$40.15	$38.56	$39.82	$39.82	32,707
2016-07-06	$39.92	$40.20	$39.64	$40.05	$40.05	35,997
2016-07-05	$40.41	$40.99	$39.81	$39.92	$39.92	43,061
2016-07-01	$40.00	$40.98	$39.73	$40.73	$40.73	37,015
2016-06-30	$39.31	$40.04	$38.69	$39.94	$39.94	38,619
2016-06-29	$38.58	$39.32	$37.84	$39.21	$39.21	52,283
2016-06-28	$36.80	$38.40	$35.61	$38.09	$38.09	30,465
2016-06-27	$36.78	$36.89	$35.59	$36.13	$36.13	30,825
2016-06-24	$37.68	$37.84	$36.37	$37.21	$37.21	97,051
2016-06-23	$38.89	$39.00	$37.87	$38.87	$38.87	33,527
2016-06-22	$37.98	$39.00	$37.51	$38.38	$38.38	36,878
2016-06-21	$37.80	$38.25	$37.56	$38.00	$38.00	24,326
2016-06-20	$37.29	$38.13	$36.77	$37.76	$37.76	28,786
2016-06-17	$39.08	$39.08	$36.59	$36.93	$36.93	68,619
2016-06-16	$39.14	$39.14	$38.03	$38.95	$38.95	32,976
2016-06-15	$39.45	$40.06	$38.40	$39.28	$39.28	33,882
2016-06-14	$39.25	$39.80	$38.35	$39.20	$39.20	52,644
2016-06-13	$37.52	$39.70	$37.52	$39.48	$39.48	71,914
2016-06-10	$38.46	$38.46	$36.68	$37.14	$37.14	22,413
2016-06-09	$38.02	$38.49	$37.32	$37.51	$37.51	49,318
2016-06-08	$38.55	$38.72	$37.90	$38.05	$38.05	35,625
2016-06-07	$38.45	$38.90	$37.67	$38.31	$38.31	27,614
2016-06-06	$39.02	$39.45	$38.62	$38.62	$38.62	52,079
2016-06-03	$39.49	$39.50	$38.90	$39.21	$39.21	59,281
2016-06-02	$38.83	$39.95	$38.61	$39.38	$39.38	52,146
2016-06-01	$37.31	$39.69	$36.37	$39.08	$39.08	57,490
2016-05-31	$36.43	$37.57	$36.43	$37.53	$37.53	40,331
2016-05-27	$35.96	$36.69	$35.77	$36.50	$36.50	23,756
2016-05-26	$35.97	$36.56	$35.40	$36.12	$36.12	41,935
2016-05-25	$36.03	$36.40	$35.64	$36.21	$36.21	36,387
2016-05-24	$35.22	$36.35	$35.06	$35.98	$35.98	54,959
2016-05-23	$35.05	$36.47	$35.05	$35.13	$35.13	24,095
2016-05-20	$34.12	$35.43	$34.12	$35.07	$35.07	25,633
2016-05-19	$33.66	$34.34	$32.39	$33.96	$33.96	55,250
2016-05-18	$34.12	$34.50	$33.00	$33.79	$33.79	146,299
2016-05-17	$34.24	$35.15	$34.00	$34.32	$34.32	50,826
2016-05-16	$34.11	$35.52	$34.00	$34.47	$34.47	60,093
2016-05-13	$33.94	$35.02	$33.79	$34.31	$34.31	23,683
2016-05-12	$35.65	$36.14	$34.17	$34.35	$34.35	58,783
2016-05-11	$37.67	$37.67	$34.82	$35.68	$35.68	67,753
2016-05-10	$34.28	$37.73	$34.28	$37.64	$37.64	55,198
2016-05-09	$34.83	$35.82	$34.69	$35.18	$35.18	42,318
2016-05-06	$34.93	$35.49	$34.08	$34.80	$34.80	42,711
2016-05-05	$34.64	$35.57	$33.89	$35.16	$35.16	60,862
2016-05-04	$34.53	$35.25	$33.98	$34.56	$34.56	108,345
2016-05-03	$35.24	$35.55	$34.74	$34.92	$34.92	59,550
2016-05-02	$35.54	$35.54	$34.90	$35.23	$35.23	42,299
2016-04-29	$35.60	$36.35	$34.88	$35.56	$35.56	54,394
2016-04-28	$35.28	$36.48	$35.28	$35.77	$35.77	52,544
2016-04-27	$35.45	$36.40	$34.70	$35.57	$35.57	80,009
2016-04-26	$35.98	$36.13	$34.52	$35.64	$35.64	101,485
2016-04-25	$36.39	$36.78	$35.78	$35.92	$35.92	34,964
2016-04-22	$36.65	$37.05	$35.23	$36.60	$36.60	68,872
2016-04-21	$35.28	$37.98	$35.28	$37.09	$37.09	69,506
2016-04-20	$34.84	$35.70	$34.84	$35.31	$35.31	57,079
2016-04-19	$36.05	$37.11	$34.52	$35.10	$35.10	82,199
2016-04-18	$37.22	$37.22	$35.66	$36.13	$36.13	51,649
2016-04-15	$34.99	$37.05	$34.89	$36.90	$36.90	86,286
2016-04-14	$36.17	$36.67	$34.84	$34.92	$34.92	58,178
2016-04-13	$36.73	$36.79	$35.07	$36.27	$36.27	121,713
2016-04-12	$36.50	$37.38	$35.48	$36.82	$36.82	77,911
2016-04-11	$36.67	$37.06	$35.93	$36.55	$36.55	108,689
2016-04-08	$37.38	$37.67	$35.71	$36.69	$36.69	88,282
2016-04-07	$38.29	$38.29	$36.84	$36.99	$36.99	61,171
2016-04-06	$35.02	$39.37	$35.02	$38.62	$38.62	222,591
2016-04-05	$34.15	$35.90	$34.15	$35.25	$35.25	65,173
2016-04-04	$34.95	$35.48	$32.25	$34.86	$34.86	149,113
2016-04-01	$34.36	$36.79	$34.17	$35.70	$35.70	62,026
2016-03-31	$34.50	$35.70	$33.99	$34.82	$34.82	89,191
2016-03-30	$35.19	$36.21	$33.70	$34.53	$34.53	75,194
2016-03-29	$33.81	$35.49	$32.39	$34.98	$34.98	116,555
2016-03-28	$32.71	$34.19	$31.96	$33.57	$33.57	125,423
2016-03-24	$32.17	$32.90	$31.53	$32.42	$32.42	171,161
2016-03-23	$34.16	$34.37	$31.32	$32.08	$32.08	135,343
2016-03-22	$34.08	$34.94	$34.05	$34.51	$34.51	54,364
2016-03-21	$35.35	$35.72	$34.41	$34.73	$34.73	70,091
2016-03-18	$36.31	$36.31	$35.04	$35.37	$35.37	109,625
2016-03-17	$37.48	$37.48	$35.66	$36.12	$36.12	49,690
2016-03-16	$36.72	$40.56	$36.72	$37.75	$37.75	68,000
2016-03-15	$37.85	$38.97	$36.81	$36.87	$36.87	67,039
2016-03-14	$36.25	$38.76	$35.80	$38.47	$38.47	129,763
2016-03-11	$35.29	$36.24	$34.26	$35.74	$35.74	61,942
2016-03-10	$36.25	$36.25	$34.51	$34.70	$34.70	37,209
2016-03-09	$36.13	$36.13	$35.01	$35.84	$35.84	63,567
2016-03-08	$36.46	$36.89	$35.98	$35.98	$35.98	42,265
2016-03-07	$35.42	$36.35	$35.42	$35.97	$35.97	50,927
2016-03-04	$35.44	$36.00	$35.37	$35.51	$35.51	33,740
2016-03-03	$36.49	$36.93	$35.37	$35.51	$35.51	47,733
2016-03-02	$35.51	$36.41	$35.37	$35.92	$35.92	54,789
2016-03-01	$35.76	$35.76	$34.01	$35.40	$35.40	53,269
2016-02-29	$38.65	$38.65	$35.30	$35.50	$35.50	55,733
2016-02-26	$38.80	$39.20	$36.64	$38.83	$38.83	18,828
2016-02-25	$40.10	$40.30	$38.37	$38.73	$38.73	35,363
2016-02-24	$37.81	$40.46	$37.81	$40.07	$40.07	28,695
2016-02-23	$39.98	$39.98	$38.24	$38.27	$38.27	33,895
2016-02-22	$40.05	$40.46	$39.40	$39.87	$39.87	67,731
2016-02-19	$37.50	$39.82	$37.45	$39.75	$39.75	33,299
2016-02-18	$38.00	$39.50	$37.25	$37.50	$37.50	53,845
2016-02-17	$36.52	$38.98	$36.52	$38.03	$38.03	32,161
2016-02-16	$36.19	$36.32	$35.32	$36.00	$36.00	30,658
2016-02-12	$33.85	$35.80	$32.67	$35.65	$35.65	34,174
2016-02-11	$31.68	$34.14	$31.68	$33.66	$33.66	27,331
2016-02-10	$32.02	$34.06	$30.70	$32.40	$32.40	58,110
2016-02-09	$34.50	$34.74	$30.81	$31.32	$31.32	87,226
2016-02-08	$36.41	$36.55	$34.32	$35.18	$35.18	36,608
2016-02-05	$37.13	$37.86	$35.65	$36.92	$36.92	44,484
2016-02-04	$36.95	$38.36	$36.66	$37.42	$37.42	30,672
2016-02-03	$37.40	$37.48	$36.10	$37.17	$37.17	50,599
2016-02-02	$37.71	$37.71	$36.70	$37.07	$37.07	36,371
2016-02-01	$38.02	$38.86	$35.91	$38.27	$38.27	32,718
2016-01-29	$36.23	$38.50	$35.31	$38.18	$38.18	60,845
2016-01-28	$38.47	$41.27	$35.48	$36.11	$36.11	69,490
2016-01-27	$37.34	$38.80	$36.87	$37.65	$37.65	48,176
2016-01-26	$39.22	$39.22	$36.05	$37.88	$37.88	91,538
2016-01-25	$37.80	$39.49	$37.61	$38.79	$38.79	39,133
2016-01-22	$37.91	$38.80	$37.16	$38.04	$38.04	45,744
2016-01-21	$38.14	$38.83	$36.77	$36.91	$36.91	46,868
2016-01-20	$35.54	$39.09	$35.13	$38.44	$38.44	73,011
2016-01-19	$39.43	$39.90	$35.31	$36.53	$36.53	97,532
2016-01-15	$38.34	$39.64	$37.47	$38.87	$38.87	79,547
2016-01-14	$37.95	$40.24	$36.94	$39.98	$39.98	51,999
2016-01-13	$39.49	$40.16	$37.12	$37.68	$37.68	47,011
2016-01-12	$37.99	$39.27	$37.99	$39.08	$39.08	40,281
2016-01-11	$37.31	$38.83	$36.72	$37.61	$37.61	85,848
2016-01-08	$37.06	$38.69	$35.67	$37.56	$37.56	90,714
2016-01-07	$37.82	$38.75	$36.29	$36.72	$36.72	69,031
2016-01-06	$39.25	$40.34	$38.65	$39.21	$39.21	93,146
2016-01-05	$39.21	$40.48	$38.73	$40.10	$40.10	61,503
2016-01-04	$41.55	$42.05	$38.59	$38.94	$38.94	68,899
2015-12-31	$42.65	$44.00	$40.66	$42.97	$42.97	113,970
2015-12-30	$42.48	$43.89	$41.86	$43.00	$43.00	56,444
2015-12-29	$40.98	$43.08	$40.18	$42.87	$42.87	93,718
2015-12-28	$42.43	$42.64	$40.13	$40.41	$40.41	95,535
2015-12-24	$45.60	$45.68	$42.60	$43.08	$43.08	40,725
2015-12-23	$46.86	$47.52	$45.54	$46.06	$46.06	98,611
2015-12-22	$44.37	$46.13	$43.89	$45.99	$45.99	67,887
2015-12-21	$43.68	$44.85	$43.00	$44.43	$44.43	43,678
2015-12-18	$44.16	$44.82	$42.24	$43.01	$43.01	105,510
2015-12-17	$45.65	$46.94	$44.29	$44.44	$44.44	70,646
2015-12-16	$44.28	$45.37	$43.70	$45.01	$45.01	43,401
2015-12-15	$44.01	$45.41	$43.33	$43.67	$43.67	72,874
2015-12-14	$42.63	$44.02	$42.63	$43.42	$43.42	61,906
2015-12-11	$42.80	$43.40	$42.23	$42.84	$42.84	71,222
2015-12-10	$42.83	$44.50	$42.83	$43.60	$43.60	55,070
2015-12-09	$44.62	$44.64	$42.40	$43.18	$43.18	93,037
2015-12-08	$43.33	$45.31	$43.24	$44.94	$44.94	63,054
2015-12-07	$46.01	$46.01	$43.06	$43.93	$43.93	69,218
2015-12-04	$45.50	$47.54	$44.12	$46.00	$46.00	41,008
2015-12-03	$46.94	$47.37	$45.03	$45.22	$45.22	40,052
2015-12-02	$45.57	$48.06	$45.53	$46.97	$46.97	73,054
2015-12-01	$48.45	$48.49	$45.39	$46.02	$46.02	105,703
2015-11-30	$49.79	$50.00	$48.05	$48.45	$48.45	69,523
2015-11-27	$48.94	$50.00	$48.94	$49.87	$49.87	51,555
2015-11-25	$49.24	$49.45	$45.01	$48.96	$48.96	78,409
2015-11-24	$48.73	$49.81	$48.14	$48.98	$48.98	93,518
2015-11-23	$49.08	$50.41	$48.95	$49.24	$49.24	112,262
2015-11-20	$46.72	$50.79	$46.33	$49.49	$49.49	94,606
2015-11-19	$49.68	$49.73	$46.17	$46.34	$46.34	77,057
2015-11-18	$49.25	$50.15	$49.00	$49.99	$49.99	47,750
2015-11-17	$50.00	$50.08	$48.30	$49.21	$49.21	73,649
2015-11-16	$51.77	$52.00	$48.86	$49.99	$49.99	71,447
2015-11-13	$52.99	$53.73	$51.55	$51.99	$51.99	93,644
2015-11-12	$54.24	$55.95	$52.71	$53.17	$53.17	69,312
2015-11-11	$55.79	$55.79	$53.28	$54.80	$54.80	52,195
2015-11-10	$54.16	$55.99	$52.51	$55.45	$55.45	96,961
2015-11-09	$60.00	$60.00	$52.58	$53.94	$53.94	115,431
2015-11-06	$57.14	$59.94	$55.07	$59.21	$59.21	106,145
2015-11-05	$62.50	$62.50	$55.06	$57.07	$57.07	144,835
2015-11-04	$62.50	$63.12	$60.84	$62.38	$62.38	79,076
2015-11-03	$59.96	$63.20	$59.42	$62.48	$62.48	92,481
2015-11-02	$58.78	$61.96	$58.78	$60.28	$60.28	78,750
2015-10-30	$57.50	$59.77	$57.50	$58.41	$58.41	44,998
2015-10-29	$60.21	$61.63	$57.06	$57.77	$57.77	64,566
2015-10-28	$57.05	$60.78	$55.93	$60.78	$60.78	85,468
2015-10-27	$55.56	$57.81	$55.37	$56.72	$56.72	144,381
2015-10-26	$53.56	$55.72	$52.86	$55.39	$55.39	59,399
2015-10-23	$53.72	$54.61	$52.05	$53.63	$53.63	58,945
2015-10-22	$53.47	$55.74	$52.68	$53.00	$53.00	72,510
2015-10-21	$54.88	$55.66	$52.01	$53.16	$53.16	38,320
2015-10-20	$57.42	$57.50	$54.25	$54.42	$54.42	43,429
2015-10-19	$54.53	$57.25	$54.13	$57.08	$57.08	53,601
2015-10-16	$55.88	$57.31	$53.58	$54.75	$54.75	38,249
2015-10-15	$53.45	$55.63	$52.20	$55.48	$55.48	45,049
2015-10-14	$53.41	$54.67	$51.55	$53.46	$53.46	56,288
2015-10-13	$53.71	$55.81	$52.19	$52.90	$52.90	38,392
2015-10-12	$53.80	$54.66	$51.47	$53.61	$53.61	56,664
2015-10-09	$51.69	$54.00	$51.69	$53.55	$53.55	49,860
2015-10-08	$50.77	$52.19	$49.39	$51.60	$51.60	111,906
2015-10-07	$46.99	$51.75	$46.50	$51.26	$51.26	121,525
2015-10-06	$48.25	$48.33	$43.73	$46.74	$46.74	75,366
2015-10-05	$47.34	$48.51	$45.51	$48.17	$48.17	57,941
2015-10-02	$44.80	$47.33	$44.08	$47.25	$47.25	72,030
2015-10-01	$43.29	$45.22	$42.49	$44.99	$44.99	66,030
2015-09-30	$42.34	$44.09	$42.09	$43.54	$43.54	91,973
2015-09-29	$44.48	$45.69	$41.41	$42.07	$42.07	79,739
2015-09-28	$48.40	$48.99	$43.91	$44.13	$44.13	110,573
2015-09-25	$55.83	$55.83	$48.99	$48.99	$48.99	136,937
2015-09-24	$54.78	$55.45	$53.55	$55.35	$55.35	68,588
2015-09-23	$53.56	$55.95	$52.36	$55.36	$55.36	78,607
2015-09-22	$56.11	$56.40	$53.26	$53.68	$53.68	105,118
2015-09-21	$59.00	$59.00	$55.25	$57.11	$57.11	129,011
2015-09-18	$58.00	$59.81	$56.57	$58.47	$58.47	137,492
2015-09-17	$53.35	$59.48	$53.12	$58.56	$58.56	105,448
2015-09-16	$53.36	$53.80	$52.99	$53.77	$53.77	60,754
2015-09-15	$52.67	$53.38	$51.86	$53.23	$53.23	68,500
2015-09-14	$51.97	$52.64	$51.25	$52.28	$52.28	72,391
2015-09-11	$52.22	$52.89	$51.08	$51.58	$51.58	54,373
2015-09-10	$50.63	$53.10	$50.63	$52.25	$52.25	63,968
2015-09-09	$52.18	$52.18	$50.69	$50.98	$50.98	61,290
2015-09-08	$49.57	$51.37	$48.54	$51.26	$51.26	82,005
2015-09-04	$46.32	$48.79	$46.20	$48.61	$48.61	37,877
2015-09-03	$50.67	$51.55	$46.80	$46.97	$46.97	70,567

Biospecifics Technologies Corp (BSTC) News Headlines

Recent Biospecifics Technologies Corp (BSTC) News

Similar Companies to Biospecifics Technologies Corp (BSTC) in the Biotechnology Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Novo Nordisk	NVO	Biotechnology	Healthcare	43,000
Regeneron Pharmaceuticals Inc	REGN	Biotechnology	Healthcare	7,000
Osmotica Pharmaceuticals Plc	OSMT	Biotechnology	Healthcare	4,000
Vertex Pharmaceuticals Inc	VRTX	Biotechnology	Healthcare	3,400
Alexion Pharmaceuticals Inc	ALXN	Biotechnology	Healthcare	3,400
Bio-Techne Corp	TECH	Biotechnology	Healthcare	2,700
Ionis Pharmaceuticals Inc	IONS	Biotechnology	Healthcare	2,196
Genmab	GMAB	Biotechnology	Healthcare	2,000
Neurocrine Biosciences Inc	NBIX	Biotechnology	Healthcare	1,800
Incyte Corp	INCY	Biotechnology	Healthcare	1,800

Biospecifics Technologies Corp (BSTC) Exchange: PINK