Rexnord Corporation Depositary Shares Series A (RXN-P-A) Stock Profile

Data as of Aug. 22, 2025

$59.60 ($-0.45) -0.75%

Rexnord Corporation Depositary Shares Series A - Daily Information

Click for more stock information on Rexnord Corporation Depositary Shares Series A.

Daily Information	Data
Date	Aug. 22, 2025
Open	$60.31
Previous Close	$59.60
High	$60.43
Low	$59.10
Adjusted Open	$60.31
Previous Adjusted Close	$59.60
Adjusted High	$60.43
Adjusted Low	$59.10

Invest in Rexnord Corporation Depositary Shares Series A (RXN-P-A)

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!

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 Rexnord Corporation Depositary Shares Series A (RXN-P-A)

Date	Open	High	Low	Close	Adj.Close	Volume
2019-11-14	$60.31	$60.43	$59.10	$59.60	$59.60	983,534
2019-11-13	$60.38	$60.43	$60.01	$60.05	$60.05	1,885
2019-11-12	$61.16	$61.76	$60.89	$61.47	$61.47	3,965
2019-11-11	$61.53	$61.53	$61.09	$61.09	$61.09	1,312
2019-11-08	$60.89	$61.19	$60.65	$61.19	$61.19	2,187
2019-11-07	$61.52	$61.81	$60.55	$60.66	$60.66	132,798
2019-11-06	$59.72	$60.70	$59.18	$60.70	$60.70	3,316
2019-11-05	$60.25	$60.90	$60.05	$60.31	$60.31	564,183
2019-11-04	$57.93	$59.91	$57.93	$59.21	$59.21	78,758
2019-11-01	$56.23	$57.46	$55.82	$57.46	$57.46	917,806
2019-10-31	$57.67	$57.67	$55.70	$55.81	$55.81	866,670
2019-10-30	$61.23	$61.23	$55.57	$58.85	$58.10	1,934,538
2019-10-29	$57.61	$58.07	$57.04	$57.34	$56.61	400,555
2019-10-28	$57.84	$58.80	$57.82	$58.80	$58.05	128,137
2019-10-25	$57.17	$57.56	$57.14	$57.21	$56.48	1,303
2019-10-24	$57.02	$57.07	$56.63	$57.07	$56.34	1,733
2019-10-23	$56.61	$57.52	$56.60	$57.24	$56.51	468,826
2019-10-22	$55.40	$56.64	$55.18	$56.13	$55.42	97,292
2019-10-21	$56.01	$56.01	$55.61	$55.70	$54.99	25,747
2019-10-18	$55.27	$55.28	$54.99	$55.17	$54.47	328,018
2019-10-17	$54.16	$55.09	$54.08	$55.04	$54.34	50,719
2019-10-16	$53.95	$54.08	$53.54	$53.82	$53.14	3,011
2019-10-15	$53.35	$54.12	$53.35	$53.97	$53.28	58,993
2019-10-14	$53.68	$53.69	$53.40	$53.40	$52.72	5,142
2019-10-11	$54.16	$54.63	$53.91	$54.17	$53.48	307,026
2019-10-10	$52.99	$53.15	$52.84	$52.84	$52.17	179,485
2019-10-09	$52.75	$52.96	$52.68	$52.95	$52.28	425,460
2019-10-08	$52.38	$52.95	$52.38	$52.51	$51.84	335,102
2019-10-07	$53.00	$53.31	$52.96	$53.10	$52.42	33,326
2019-10-04	$52.83	$52.83	$52.56	$52.69	$52.02	1,262
2019-10-03	$52.79	$53.00	$52.28	$53.00	$52.33	188,442
2019-10-02	$53.06	$53.35	$52.39	$53.35	$52.67	268,837
2019-10-01	$55.35	$55.35	$53.60	$53.60	$52.92	82,436
2019-09-30	$54.42	$54.91	$54.42	$54.80	$54.10	35,786
2019-09-27	$54.79	$54.79	$54.67	$54.67	$53.97	1,587
2019-09-26	$54.67	$54.75	$54.60	$54.75	$54.05	94,410
2019-09-25	$55.57	$55.93	$55.49	$55.78	$55.07	152,652
2019-09-24	$55.88	$55.88	$55.14	$55.35	$54.65	3,735
2019-09-23	$56.05	$56.44	$55.85	$56.21	$55.50	2,504
2019-09-20	$56.22	$56.66	$55.84	$55.84	$55.13	3,468
2019-09-19	$56.09	$56.45	$55.84	$55.84	$55.13	178,623
2019-09-18	$56.07	$56.20	$55.83	$56.14	$55.43	3,248
2019-09-17	$56.71	$56.96	$56.12	$56.19	$55.48	299,973
2019-09-16	$57.60	$57.71	$57.41	$57.58	$56.85	142,287
2019-09-13	$58.00	$58.43	$57.64	$57.79	$57.06	106,794
2019-09-12	$57.13	$57.82	$57.13	$57.82	$57.08	1,305
2019-09-11	$56.69	$57.69	$56.69	$57.58	$56.85	7,816
2019-09-10	$56.24	$56.78	$56.24	$56.62	$55.90	5,549
2019-09-09	$55.17	$56.35	$55.17	$56.26	$55.54	6,134
2019-09-06	$55.27	$55.43	$55.22	$55.22	$54.51	23,848
2019-09-05	$54.15	$54.90	$54.15	$54.75	$54.05	53,160
2019-09-04	$53.71	$53.71	$53.31	$53.60	$52.92	7,073
2019-09-03	$53.20	$53.20	$52.46	$53.01	$52.34	238,112
2019-08-30	$53.79	$54.07	$53.56	$53.81	$53.13	65,689
2019-08-29	$53.19	$53.51	$53.19	$53.28	$52.60	8,372
2019-08-28	$52.25	$52.72	$52.25	$52.62	$51.95	47,383
2019-08-27	$52.88	$52.88	$52.18	$52.26	$51.60	120,373
2019-08-26	$52.57	$52.94	$52.57	$52.86	$52.19	110,206
2019-08-23	$53.68	$53.68	$52.41	$52.47	$51.80	52,505
2019-08-22	$54.29	$54.37	$53.85	$53.85	$53.17	27,991
2019-08-21	$54.05	$54.13	$54.00	$54.00	$53.31	11,528
2019-08-20	$53.24	$53.60	$53.24	$53.56	$52.88	1,368
2019-08-19	$53.90	$53.90	$53.83	$53.83	$53.15	1,017
2019-08-16	$53.42	$53.98	$53.42	$53.63	$52.95	1,522
2019-08-15	$53.74	$53.81	$52.73	$53.30	$52.62	19,140
2019-08-14	$54.06	$54.54	$54.06	$54.38	$53.69	1,436
2019-08-13	$54.65	$56.36	$54.65	$55.58	$54.87	5,550
2019-08-12	$56.44	$56.53	$55.34	$55.34	$54.64	58,699
2019-08-09	$57.05	$57.30	$57.05	$57.30	$56.57	32,896
2019-08-08	$57.18	$57.44	$56.98	$57.42	$56.69	25,249
2019-08-07	$55.95	$56.24	$55.95	$56.12	$55.41	51,569
2019-08-06	$56.59	$56.78	$56.31	$56.63	$55.91	54,144
2019-08-05	$56.02	$56.02	$55.39	$55.97	$55.26	1,105
2019-08-02	$57.49	$57.99	$57.46	$57.90	$57.16	92,715
2019-08-01	$59.11	$59.80	$57.87	$57.96	$57.22	245,536
2019-07-31	$60.32	$60.40	$59.07	$59.07	$58.32	38,238
2019-07-30	$58.83	$60.13	$58.83	$60.02	$58.54	31,606
2019-07-29	$59.54	$59.63	$59.25	$59.32	$57.86	12,433
2019-07-26	$59.59	$60.03	$59.34	$59.87	$58.40	81,506
2019-07-25	$60.51	$60.52	$59.57	$59.77	$58.30	52,402
2019-07-24	$59.94	$60.80	$59.76	$60.61	$59.12	4,270
2019-07-23	$58.75	$59.61	$58.40	$59.59	$58.13	137,681
2019-07-22	$58.20	$58.20	$57.94	$58.12	$56.69	166,757
2019-07-19	$58.02	$58.58	$58.02	$58.58	$57.14	5,238
2019-07-18	$57.81	$58.03	$57.54	$57.54	$56.13	2,956
2019-07-17	$58.67	$58.74	$57.87	$57.87	$56.45	35,983
2019-07-16	$58.53	$59.08	$58.53	$59.07	$57.62	721
2019-07-15	$59.21	$59.23	$58.70	$58.79	$57.34	1,080
2019-07-12	$57.82	$59.05	$57.71	$59.05	$57.60	42,955
2019-07-11	$58.86	$59.00	$58.14	$58.48	$57.04	1,095
2019-07-10	$58.79	$58.90	$58.79	$58.90	$57.45	674
2019-07-09	$59.46	$59.48	$59.02	$59.07	$57.62	7,604
2019-07-08	$60.35	$60.41	$59.91	$59.91	$58.44	54,259
2019-07-05	$60.65	$60.93	$60.18	$60.85	$59.35	9,403
2019-07-03	$60.94	$61.00	$60.84	$61.00	$59.50	30,100
2019-07-02	$61.08	$61.24	$60.91	$61.00	$59.50	100,101
2019-07-01	$61.64	$61.64	$61.02	$61.30	$59.79	39,415
2019-06-28	$61.21	$61.50	$61.03	$61.35	$59.84	73,423
2019-06-27	$59.08	$59.88	$58.97	$59.88	$58.41	11,105
2019-06-26	$58.96	$59.16	$58.83	$59.11	$57.66	3,285
2019-06-25	$59.15	$59.26	$58.93	$58.93	$57.48	26,402
2019-06-24	$59.80	$59.94	$59.16	$59.16	$57.71	3,934
2019-06-21	$59.58	$59.82	$59.50	$59.71	$58.24	1,261
2019-06-20	$60.04	$60.15	$59.88	$60.00	$58.52	5,338
2019-06-19	$58.88	$59.56	$58.88	$59.56	$58.10	937
2019-06-18	$59.64	$59.64	$59.41	$59.54	$58.08	2,010
2019-06-17	$58.44	$58.72	$58.43	$58.47	$57.03	2,483
2019-06-14	$58.05	$58.76	$57.96	$58.71	$57.27	1,767
2019-06-13	$58.82	$58.82	$58.72	$58.72	$57.28	682
2019-06-12	$58.83	$58.83	$58.83	$58.83	$57.38	250
2019-06-11	$59.34	$59.34	$58.49	$58.83	$57.38	1,374
2019-06-10	$58.58	$58.72	$58.41	$58.46	$57.02	52,026
2019-06-07	$58.52	$58.52	$57.73	$57.73	$56.31	4,808
2019-06-06	$58.21	$58.21	$57.60	$57.78	$56.36	39,287
2019-06-05	$57.25	$58.07	$57.25	$57.84	$56.42	4,966
2019-06-04	$56.39	$57.53	$56.32	$57.53	$56.12	92,256
2019-06-03	$55.69	$55.90	$55.40	$55.44	$54.08	55,540
2019-05-31	$55.82	$55.85	$54.85	$54.85	$53.50	66,248
2019-05-30	$56.83	$57.00	$56.47	$57.00	$55.60	67,533
2019-05-29	$54.60	$56.28	$54.60	$56.28	$54.90	2,300
2019-05-28	$55.70	$55.79	$55.02	$55.02	$53.67	52,621
2019-05-24	$55.76	$55.76	$55.35	$55.53	$54.16	982
2019-05-23	$55.86	$56.00	$55.14	$55.39	$54.03	1,337
2019-05-22	$57.17	$57.17	$56.57	$56.57	$55.18	1,371
2019-05-21	$57.00	$57.24	$56.98	$57.04	$55.64	51,357
2019-05-20	$56.56	$56.69	$56.38	$56.39	$55.00	2,855
2019-05-17	$57.36	$57.53	$57.10	$57.10	$55.70	22,234
2019-05-16	$58.09	$58.53	$58.04	$58.30	$56.87	51,969
2019-05-15	$56.63	$57.54	$56.63	$57.45	$56.04	1,808
2019-05-14	$56.93	$57.24	$56.93	$57.24	$55.83	1,143
2019-05-13	$57.30	$57.30	$56.93	$56.93	$55.53	941
2019-05-10	$58.30	$58.89	$58.30	$58.84	$57.39	909
2019-05-09	$58.73	$59.01	$57.55	$59.01	$57.56	98,188
2019-05-08	$58.00	$58.00	$57.98	$57.98	$56.55	695
2019-05-07	$57.70	$57.83	$57.60	$57.81	$56.39	761
2019-05-06	$58.98	$58.98	$58.98	$58.98	$57.53	381
2019-05-03	$59.33	$59.67	$59.33	$59.60	$58.13	11,796
2019-05-02	$58.39	$58.53	$58.39	$58.53	$57.09	545
2019-05-01	$59.01	$59.33	$58.63	$58.89	$57.44	3,366
2019-04-30	$58.74	$58.86	$58.60	$58.65	$57.21	29,269
2019-04-29	$60.04	$60.49	$59.79	$60.13	$57.94	44,599
2019-04-26	$59.09	$60.10	$59.09	$59.72	$57.55	11,417
2019-04-25	$59.37	$59.70	$58.83	$58.85	$56.71	55,662
2019-04-24	$59.36	$60.15	$59.36	$59.97	$57.79	52,289
2019-04-23	$59.07	$59.59	$59.07	$59.42	$57.26	32,587
2019-04-22	$58.06	$58.52	$58.06	$58.47	$56.34	26,761
2019-04-18	$58.49	$58.51	$58.15	$58.51	$56.38	1,229
2019-04-17	$58.01	$58.01	$58.00	$58.00	$55.89	682
2019-04-16	$58.10	$58.20	$58.10	$58.20	$56.08	2,008
2019-04-15	$57.05	$57.05	$57.05	$57.05	$54.97	441
2019-04-12	$56.71	$57.16	$56.71	$57.07	$54.99	10,582
2019-04-11	$56.29	$56.45	$56.21	$56.43	$54.38	25,741
2019-04-10	$56.21	$56.30	$56.13	$56.19	$54.15	62,078
2019-04-09	$56.04	$56.27	$55.83	$55.83	$53.80	2,620
2019-04-08	$55.60	$56.62	$55.52	$56.60	$54.54	69,153
2019-04-05	$55.94	$55.94	$55.51	$55.81	$53.78	92,694
2019-04-04	$55.71	$55.84	$55.65	$55.69	$53.66	43,723
2019-04-03	$55.22	$55.28	$55.02	$55.25	$53.24	3,930
2019-04-02	$54.67	$54.97	$54.61	$54.88	$52.88	191,512
2019-04-01	$54.11	$54.72	$54.11	$54.54	$52.56	3,484
2019-03-29	$53.87	$53.87	$53.50	$53.87	$51.91	44,505
2019-03-28	$52.63	$53.03	$52.51	$52.90	$50.97	4,925
2019-03-27	$52.80	$52.80	$52.22	$52.22	$50.32	161,767
2019-03-26	$53.57	$53.83	$52.92	$53.06	$51.13	34,871
2019-03-25	$53.90	$54.10	$53.20	$53.20	$51.26	136,825
2019-03-22	$55.05	$55.05	$53.53	$54.11	$52.14	74,160
2019-03-21	$56.12	$56.22	$56.12	$56.22	$54.17	633
2019-03-20	$56.36	$56.59	$55.69	$55.93	$53.89	102,851
2019-03-19	$57.33	$57.37	$56.82	$56.83	$54.76	8,131
2019-03-18	$57.25	$57.50	$57.25	$57.50	$55.41	4,008
2019-03-15	$57.01	$57.06	$56.75	$56.75	$54.68	80,189
2019-03-14	$56.63	$56.63	$56.45	$56.46	$54.41	51,035
2019-03-13	$56.60	$57.27	$56.60	$57.10	$55.02	151,600
2019-03-12	$56.40	$56.76	$56.40	$56.76	$54.69	25,556
2019-03-11	$56.13	$56.61	$56.13	$56.45	$54.40	27,238
2019-03-08	$55.18	$55.45	$55.08	$55.28	$53.27	2,579
2019-03-07	$55.47	$55.85	$55.33	$55.57	$53.55	63,993
2019-03-06	$56.58	$56.74	$56.08	$56.08	$54.04	1,988
2019-03-05	$56.49	$56.77	$56.20	$56.51	$54.45	249,871
2019-03-04	$56.72	$56.72	$56.55	$56.58	$54.52	156,842
2019-03-01	$56.71	$57.01	$56.36	$57.01	$54.94	5,594
2019-02-28	$56.55	$56.63	$56.02	$56.02	$53.98	92,686
2019-02-27	$56.77	$57.05	$56.77	$57.02	$54.94	29,575
2019-02-26	$57.21	$57.59	$57.17	$57.39	$55.30	20,522
2019-02-25	$58.16	$58.16	$57.90	$57.90	$55.79	371
2019-02-22	$58.44	$58.56	$57.85	$57.92	$55.81	1,869
2019-02-21	$58.20	$58.20	$57.83	$57.87	$55.76	52,167
2019-02-20	$58.00	$58.17	$58.00	$58.17	$56.05	198,805
2019-02-19	$58.75	$58.75	$58.75	$58.75	$56.61	195
2019-02-15	$58.18	$58.47	$58.18	$58.46	$56.33	1,614
2019-02-14	$57.09	$57.09	$56.83	$56.95	$54.88	1,422
2019-02-13	$56.84	$57.00	$56.74	$56.89	$54.82	138,328
2019-02-12	$56.58	$56.58	$56.45	$56.45	$54.40	206,142
2019-02-11	$55.10	$55.85	$55.10	$55.67	$53.64	173,356
2019-02-08	$54.45	$54.64	$54.45	$54.60	$52.61	1,863
2019-02-07	$55.60	$55.62	$54.77	$55.05	$53.05	8,985
2019-02-06	$55.85	$55.98	$55.49	$55.90	$53.87	34,258
2019-02-05	$55.87	$55.87	$55.47	$55.67	$53.64	3,690
2019-02-04	$55.42	$55.85	$55.42	$55.85	$53.82	5,835
2019-02-01	$55.51	$56.00	$55.51	$55.67	$53.64	103,675
2019-01-31	$56.04	$56.83	$55.09	$55.52	$53.50	272,848
2019-01-30	$54.22	$55.39	$54.20	$55.39	$52.69	57,716
2019-01-29	$54.15	$54.20	$53.71	$53.78	$51.16	7,887
2019-01-28	$53.10	$53.46	$52.77	$53.42	$50.82	2,741
2019-01-25	$53.95	$54.67	$53.95	$53.98	$51.35	235,939
2019-01-24	$53.86	$53.86	$53.54	$53.65	$51.04	78,445
2019-01-23	$53.08	$53.09	$52.97	$53.07	$50.49	106,950
2019-01-22	$53.50	$53.79	$53.50	$53.79	$51.17	635
2019-01-18	$53.50	$54.58	$53.50	$54.49	$51.84	99,316
2019-01-17	$52.49	$53.27	$52.49	$53.27	$50.67	1,528
2019-01-16	$53.00	$53.24	$52.45	$52.67	$50.10	38,540
2019-01-15	$52.92	$52.92	$52.08	$52.46	$49.90	52,077
2019-01-14	$52.62	$52.87	$52.40	$52.40	$49.85	42,211
2019-01-11	$53.33	$53.35	$53.13	$53.29	$50.69	32,436
2019-01-10	$52.60	$53.92	$52.60	$53.92	$51.29	91,264
2019-01-09	$52.26	$53.34	$52.26	$52.92	$50.34	21,348
2019-01-08	$51.67	$52.38	$51.06	$52.38	$49.83	228,247
2019-01-07	$50.94	$51.55	$50.63	$51.06	$48.57	252,784
2019-01-04	$49.74	$51.00	$49.74	$50.86	$48.38	90,302
2019-01-03	$49.87	$50.70	$49.50	$49.50	$47.09	5,055
2019-01-02	$50.39	$51.50	$50.39	$51.50	$48.99	6,697
2018-12-31	$50.60	$50.71	$50.09	$50.59	$48.13	28,682
2018-12-28	$50.48	$50.92	$50.35	$50.80	$48.33	7,706
2018-12-27	$49.72	$50.20	$49.58	$49.64	$47.22	3,571
2018-12-26	$48.58	$49.79	$48.52	$49.79	$47.36	4,690
2018-12-24	$49.50	$49.50	$48.94	$49.21	$46.81	3,992
2018-12-21	$50.81	$51.20	$49.94	$49.94	$47.51	89,535
2018-12-20	$51.34	$52.12	$50.90	$51.07	$48.58	149,785
2018-12-19	$52.77	$52.85	$51.77	$51.94	$49.41	4,842
2018-12-18	$53.01	$53.52	$52.57	$52.57	$50.01	202,407
2018-12-17	$54.37	$54.41	$52.98	$52.98	$50.40	135,744
2018-12-14	$54.64	$55.20	$54.44	$55.03	$52.35	215,974
2018-12-13	$54.95	$55.16	$54.43	$54.84	$52.17	31,307
2018-12-12	$55.15	$55.73	$54.35	$55.00	$52.32	416,751
2018-12-11	$54.65	$55.30	$53.89	$54.26	$51.62	28,309
2018-12-10	$54.90	$54.90	$53.65	$53.65	$51.04	133,399
2018-12-07	$56.44	$56.44	$54.83	$55.18	$52.49	127,638
2018-12-06	$55.85	$56.05	$54.84	$56.05	$53.32	3,488
2018-12-04	$58.79	$58.79	$56.90	$56.91	$54.14	24,235
2018-12-03	$60.37	$60.61	$60.00	$60.45	$57.51	59,731
2018-11-30	$58.75	$59.82	$58.75	$59.63	$56.73	6,606
2018-11-29	$58.59	$58.59	$58.59	$58.59	$55.74	432
2018-11-28	$57.53	$58.73	$56.92	$58.73	$55.87	2,612
2018-11-27	$57.89	$57.90	$57.34	$57.53	$54.73	121,626
2018-11-26	$58.72	$58.72	$57.71	$58.06	$55.23	111,087
2018-11-23	$58.13	$58.13	$57.84	$57.98	$55.16	1,613
2018-11-21	$59.09	$59.14	$59.02	$59.14	$56.26	1,199
2018-11-20	$58.26	$58.46	$57.94	$58.33	$55.49	4,072
2018-11-19	$60.46	$60.67	$59.36	$59.43	$56.54	1,611
2018-11-16	$60.91	$61.03	$60.21	$60.98	$58.01	60,406
2018-11-15	$58.20	$61.14	$58.20	$61.14	$58.16	61,372
2018-11-14	$59.38	$59.38	$58.66	$58.66	$55.80	46,329
2018-11-13	$60.36	$60.36	$60.36	$60.36	$57.42	151
2018-11-12	$60.79	$60.91	$60.17	$60.36	$57.42	2,332
2018-11-09	$60.43	$61.35	$60.43	$60.80	$57.84	166,123
2018-11-08	$62.15	$62.16	$61.74	$61.74	$58.73	1,696
2018-11-07	$60.48	$61.56	$60.44	$61.56	$58.56	177,106
2018-11-06	$60.71	$61.11	$60.55	$60.55	$57.60	1,577
2018-11-05	$59.99	$60.69	$59.65	$60.64	$57.69	85,153
2018-11-02	$59.15	$59.64	$59.05	$59.64	$56.74	51,799
2018-11-01	$58.60	$59.60	$58.60	$59.17	$56.29	240,438
2018-10-31	$54.31	$59.00	$54.31	$57.17	$54.39	60,196
2018-10-30	$53.16	$53.71	$53.16	$53.70	$50.45	1,135
2018-10-29	$54.96	$55.17	$52.51	$52.91	$49.71	279,697
2018-10-26	$53.16	$54.15	$53.16	$54.01	$50.74	2,353
2018-10-25	$53.71	$54.20	$53.71	$54.01	$50.74	162,504
2018-10-24	$54.09	$54.34	$53.73	$53.73	$50.48	36,899
2018-10-23	$55.24	$55.24	$54.54	$54.94	$51.62	249,013
2018-10-22	$56.12	$56.12	$56.12	$56.12	$52.72	60,767
2018-10-19	$56.37	$56.37	$55.85	$56.17	$52.77	187,552
2018-10-18	$58.41	$58.59	$56.95	$57.11	$53.65	101,845
2018-10-17	$59.69	$59.69	$58.70	$58.77	$55.21	166,098
2018-10-16	$59.77	$60.34	$59.74	$60.23	$56.58	140,998
2018-10-15	$58.49	$59.16	$58.49	$58.72	$55.17	56,151
2018-10-12	$59.58	$59.58	$57.86	$58.36	$54.83	80,019
2018-10-11	$60.77	$60.83	$59.55	$59.55	$55.95	43,540
2018-10-10	$63.52	$63.52	$61.33	$61.33	$57.62	29,022
2018-10-09	$64.61	$64.69	$64.03	$64.09	$60.21	105,849
2018-10-08	$65.99	$65.99	$65.48	$65.79	$61.81	2,559
2018-10-05	$66.02	$66.02	$65.43	$65.95	$61.96	70,983
2018-10-04	$66.02	$66.54	$65.66	$66.11	$62.11	96,243
2018-10-03	$64.99	$66.16	$64.62	$66.14	$62.14	8,199
2018-10-02	$64.50	$65.18	$64.50	$64.83	$60.91	82,135
2018-10-01	$64.75	$64.93	$64.27	$64.78	$60.86	24,870
2018-09-28	$65.29	$65.29	$64.42	$65.00	$61.07	43,792
2018-09-27	$65.07	$65.25	$64.93	$65.16	$61.21	7,403
2018-09-26	$65.77	$66.17	$65.77	$66.17	$62.17	1,152
2018-09-25	$66.30	$66.30	$65.43	$65.73	$61.75	1,664
2018-09-24	$66.71	$66.71	$65.59	$65.59	$61.62	7,552
2018-09-21	$66.84	$66.84	$66.44	$66.75	$62.71	510,054
2018-09-20	$66.26	$66.76	$66.26	$66.76	$62.72	98,241
2018-09-19	$65.65	$66.24	$65.57	$66.24	$62.23	119,830
2018-09-18	$64.72	$65.05	$64.57	$65.00	$61.07	1,629
2018-09-17	$64.48	$65.07	$63.00	$65.02	$61.09	104,186
2018-09-14	$63.53	$64.99	$63.53	$64.99	$61.06	200,782
2018-09-13	$63.15	$63.17	$62.97	$63.17	$59.35	28,849
2018-09-12	$62.50	$63.06	$62.50	$62.98	$59.17	73,050
2018-09-11	$61.12	$62.30	$61.12	$62.30	$58.53	2,197
2018-09-10	$61.44	$61.55	$61.39	$61.44	$57.72	1,398
2018-09-07	$60.93	$61.03	$60.60	$61.00	$57.31	6,908
2018-09-06	$61.72	$61.72	$61.25	$61.25	$57.54	1,536
2018-09-05	$60.80	$61.31	$60.80	$61.31	$57.60	125,096
2018-09-04	$61.08	$61.08	$60.54	$60.85	$57.17	18,259
2018-08-31	$61.55	$61.66	$61.55	$61.64	$57.91	1,038
2018-08-30	$61.78	$61.78	$61.32	$61.32	$57.61	973
2018-08-29	$61.06	$62.03	$61.06	$61.97	$58.22	66,274
2018-08-28	$61.56	$61.56	$61.13	$61.13	$57.43	28,428
2018-08-27	$60.90	$60.90	$60.90	$60.90	$57.21	236
2018-08-24	$60.68	$60.90	$60.66	$60.90	$57.21	1,491
2018-08-23	$60.76	$61.20	$60.31	$60.41	$56.75	2,445
2018-08-22	$61.75	$61.75	$61.40	$61.40	$57.68	926
2018-08-21	$61.77	$62.14	$61.77	$62.14	$58.38	24,943
2018-08-20	$61.78	$62.03	$61.14	$61.22	$57.52	20,435
2018-08-17	$60.63	$60.63	$60.63	$60.63	$56.96	325
2018-08-16	$60.62	$60.62	$60.29	$60.29	$56.64	74,576
2018-08-15	$60.00	$60.27	$59.90	$60.00	$56.37	184,573
2018-08-14	$61.41	$61.58	$61.35	$61.36	$57.65	175,436
2018-08-13	$60.86	$61.42	$60.86	$61.21	$57.51	1,652
2018-08-10	$61.55	$61.55	$61.15	$61.15	$57.45	30,741
2018-08-09	$62.52	$62.52	$62.11	$62.14	$58.38	542
2018-08-08	$62.77	$62.77	$62.29	$62.65	$58.86	7,474
2018-08-07	$63.62	$63.62	$63.30	$63.30	$59.47	51,655
2018-08-06	$62.85	$62.97	$62.85	$62.97	$59.16	51,282
2018-08-03	$62.47	$62.47	$62.47	$62.47	$58.69	141,055
2018-08-02	$61.58	$62.47	$61.58	$62.47	$58.69	364
2018-08-01	$64.01	$64.01	$61.95	$62.25	$58.48	71,115
2018-07-31	$63.46	$63.87	$63.46	$63.87	$60.00	358,545
2018-07-30	$64.02	$64.02	$63.70	$63.86	$59.33	29,650
2018-07-27	$64.39	$64.60	$63.54	$64.41	$59.84	30,771
2018-07-26	$64.94	$64.94	$64.05	$64.05	$59.50	151,208
2018-07-25	$64.13	$64.13	$63.46	$63.95	$59.41	27,640
2018-07-24	$64.28	$64.33	$63.57	$64.27	$59.71	244,293
2018-07-23	$63.32	$63.60	$63.32	$63.40	$58.90	15,104
2018-07-20	$63.52	$63.89	$63.43	$63.66	$59.14	31,079
2018-07-19	$62.27	$63.34	$62.27	$63.17	$58.69	15,775
2018-07-18	$62.36	$62.45	$62.36	$62.36	$57.93	752
2018-07-17	$63.02	$63.02	$62.47	$62.47	$58.04	113,866
2018-07-16	$62.36	$62.47	$62.12	$62.46	$58.03	16,500
2018-07-13	$61.85	$62.54	$61.85	$62.12	$57.71	11,008
2018-07-12	$61.59	$61.73	$60.16	$61.51	$57.14	30,601
2018-07-11	$61.85	$61.97	$61.31	$61.51	$57.14	19,474
2018-07-10	$63.16	$63.43	$62.44	$62.54	$58.10	6,724
2018-07-09	$62.04	$62.49	$62.04	$62.24	$57.82	128,876
2018-07-06	$61.84	$62.03	$61.30	$61.90	$57.51	95,069
2018-07-05	$61.78	$62.09	$61.65	$62.09	$57.68	358,142
2018-07-03	$62.62	$62.62	$61.82	$61.82	$57.43	3,930
2018-07-02	$61.34	$62.36	$61.32	$62.36	$57.93	4,411
2018-06-29	$62.78	$62.87	$62.45	$62.45	$58.02	10,666
2018-06-28	$62.00	$62.25	$61.89	$62.25	$57.83	100,703
2018-06-27	$63.10	$63.10	$63.08	$63.08	$58.60	504
2018-06-26	$62.99	$62.99	$62.95	$62.95	$58.48	30,735
2018-06-25	$63.49	$63.49	$62.77	$62.77	$58.31	28,608
2018-06-22	$65.40	$65.40	$65.00	$65.00	$60.39	948
2018-06-21	$64.02	$64.02	$63.65	$63.69	$59.17	75,912
2018-06-20	$63.77	$64.50	$63.32	$64.50	$59.92	82,215
2018-06-19	$62.89	$64.38	$62.89	$63.74	$59.22	31,129
2018-06-18	$64.16	$64.16	$64.16	$64.16	$59.61	109
2018-06-15	$64.16	$64.16	$64.16	$64.16	$59.61	1,983
2018-06-14	$64.16	$64.16	$64.16	$64.16	$59.61	242
2018-06-13	$64.16	$64.16	$64.16	$64.16	$59.61	55,500
2018-06-12	$64.15	$64.15	$64.15	$64.15	$59.60	258
2018-06-11	$64.30	$64.30	$64.30	$64.30	$59.74	151
2018-06-08	$64.60	$64.60	$64.23	$64.30	$59.74	444
2018-06-07	$65.20	$65.20	$63.71	$64.45	$59.88	31,616
2018-06-06	$64.40	$64.40	$64.40	$64.40	$59.83	1,350
2018-06-05	$64.47	$64.48	$64.41	$64.48	$59.90	943
2018-06-04	$63.61	$63.70	$63.47	$63.51	$59.00	20,592
2018-06-01	$62.96	$63.54	$62.96	$63.35	$58.85	75,452
2018-05-31	$62.45	$62.77	$62.42	$62.77	$58.31	29,855
2018-05-30	$62.85	$62.85	$62.85	$62.85	$58.39	225
2018-05-29	$61.94	$62.01	$61.61	$62.01	$57.61	34,456
2018-05-25	$62.09	$62.09	$62.09	$62.09	$57.69	25,125
2018-05-24	$61.85	$62.09	$61.85	$62.09	$57.69	480
2018-05-23	$61.56	$61.95	$61.56	$61.73	$57.35	78,291
2018-05-22	$62.32	$62.35	$61.79	$61.86	$57.47	2,994
2018-05-21	$62.77	$62.86	$62.07	$62.22	$57.80	59,787
2018-05-18	$61.36	$62.40	$61.29	$62.35	$57.92	47,427
2018-05-17	$62.13	$62.13	$61.06	$61.06	$56.73	30,974
2018-05-16	$61.47	$62.25	$61.04	$61.60	$57.23	25,928
2018-05-15	$63.58	$63.58	$60.75	$60.75	$56.44	134,335
2018-05-14	$62.06	$62.06	$62.06	$62.06	$57.66	615
2018-05-11	$62.04	$62.54	$62.01	$62.06	$57.66	32,460
2018-05-10	$61.89	$62.28	$61.87	$62.28	$57.86	15,007
2018-05-09	$61.45	$61.45	$61.15	$61.35	$57.00	74,158
2018-05-08	$61.40	$62.09	$61.40	$61.95	$57.55	216,472
2018-05-07	$60.18	$61.10	$60.18	$60.81	$56.49	51,549
2018-05-04	$58.75	$59.80	$58.71	$59.80	$55.56	99,637
2018-05-03	$58.92	$58.92	$58.92	$58.92	$54.74	5,123
2018-05-02	$60.08	$60.08	$60.08	$60.08	$55.82	64,652
2018-05-01	$59.62	$59.62	$59.62	$59.62	$55.39	35,740
2018-04-30	$61.62	$61.62	$61.62	$61.62	$57.25	75,337
2018-04-27	$62.34	$62.34	$62.34	$62.34	$57.25	161
2018-04-26	$62.50	$62.50	$61.93	$62.34	$57.25	14,746
2018-04-25	$63.03	$63.22	$63.03	$63.22	$58.06	97,247
2018-04-24	$65.70	$65.70	$62.50	$63.35	$58.18	2,742
2018-04-23	$65.79	$65.79	$65.31	$65.44	$60.09	10,838
2018-04-20	$65.55	$65.85	$65.48	$65.85	$60.47	20,431
2018-04-19	$66.34	$66.34	$65.59	$65.63	$60.27	2,123
2018-04-18	$65.56	$66.44	$65.56	$66.25	$60.84	16,118
2018-04-17	$65.37	$65.61	$64.90	$65.61	$60.25	7,785
2018-04-16	$65.85	$65.85	$65.03	$65.63	$60.27	51,493
2018-04-13	$65.53	$65.53	$65.18	$65.44	$60.09	23,365
2018-04-12	$65.21	$65.33	$65.15	$65.15	$59.83	2,581
2018-04-11	$64.52	$64.66	$64.21	$64.23	$58.98	6,382
2018-04-10	$64.57	$64.87	$64.46	$64.48	$59.21	34,351
2018-04-09	$64.20	$64.20	$63.29	$63.97	$58.74	37,511
2018-04-06	$65.00	$65.00	$63.23	$63.80	$58.59	52,806
2018-04-05	$65.66	$65.66	$65.41	$65.62	$60.26	2,218
2018-04-04	$63.85	$64.70	$63.85	$64.64	$59.36	2,904
2018-04-03	$63.20	$64.17	$63.16	$64.17	$58.93	5,067
2018-04-02	$64.10	$64.10	$63.02	$63.02	$57.87	84,593
2018-03-29	$64.15	$64.28	$64.15	$64.28	$59.03	452
2018-03-28	$64.00	$64.00	$64.00	$64.00	$58.78	30,273
2018-03-27	$63.92	$64.00	$63.92	$64.00	$58.78	1,333
2018-03-26	$63.36	$63.47	$63.36	$63.47	$58.29	1,920
2018-03-23	$63.78	$64.04	$63.47	$63.47	$58.29	13,479
2018-03-22	$65.01	$65.01	$64.17	$64.17	$58.93	10,599
2018-03-21	$65.27	$65.28	$65.23	$65.27	$59.94	9,542
2018-03-20	$65.11	$65.11	$65.11	$65.11	$59.79	50,499
2018-03-19	$63.59	$63.67	$63.57	$63.57	$58.38	601
2018-03-16	$63.98	$64.36	$63.65	$63.99	$58.76	1,316
2018-03-15	$64.51	$64.51	$64.00	$64.00	$58.77	100,469
2018-03-14	$64.81	$64.96	$64.25	$64.72	$59.43	21,423
2018-03-13	$65.02	$65.37	$65.02	$65.12	$59.80	2,423
2018-03-12	$66.40	$66.40	$65.27	$65.27	$59.94	1,251
2018-03-09	$65.12	$65.86	$65.12	$65.86	$60.48	34,709
2018-03-08	$64.62	$64.72	$63.85	$64.61	$59.33	71,405
2018-03-07	$64.34	$64.50	$62.96	$64.44	$59.18	124,359
2018-03-06	$62.10	$63.81	$61.82	$63.81	$58.60	363,829
2018-03-05	$61.81	$62.00	$61.81	$61.98	$56.92	51,473
2018-03-02	$61.49	$61.50	$60.87	$60.87	$55.90	1,199
2018-03-01	$62.45	$62.45	$62.32	$62.32	$57.23	6,794
2018-02-28	$63.79	$63.94	$63.08	$63.08	$57.93	11,016
2018-02-27	$64.24	$64.26	$64.24	$64.26	$59.01	17,168
2018-02-26	$62.89	$62.89	$62.89	$62.89	$57.75	28,007
2018-02-23	$63.19	$63.19	$62.81	$62.89	$57.75	30,041
2018-02-22	$63.03	$63.43	$63.03	$63.43	$58.25	169,069
2018-02-21	$61.68	$62.75	$61.68	$62.55	$57.44	122,069
2018-02-20	$61.53	$61.53	$61.34	$61.34	$56.33	73,834
2018-02-16	$60.97	$60.97	$60.97	$60.97	$55.99	440
2018-02-15	$59.99	$60.97	$59.99	$60.97	$55.99	37,201
2018-02-14	$58.82	$60.17	$58.81	$60.17	$55.26	2,485
2018-02-13	$59.02	$59.42	$59.02	$59.17	$54.34	3,085
2018-02-12	$58.89	$58.89	$58.65	$58.82	$54.02	1,542
2018-02-09	$58.77	$59.03	$57.14	$59.03	$54.21	97,198
2018-02-08	$60.12	$60.12	$59.05	$59.05	$54.23	6,161
2018-02-07	$60.04	$60.43	$60.04	$60.43	$55.49	26,303
2018-02-06	$58.49	$60.44	$58.49	$60.44	$55.50	36,565
2018-02-05	$62.05	$62.67	$60.46	$61.21	$56.21	91,474
2018-02-02	$62.23	$62.58	$61.70	$62.11	$57.04	134,381
2018-02-01	$62.86	$66.24	$62.86	$63.52	$58.33	241,796
2018-01-31	$61.63	$61.63	$61.05	$61.33	$56.32	57,453
2018-01-30	$61.94	$62.29	$61.94	$62.29	$56.54	228,434
2018-01-29	$62.38	$62.81	$62.38	$62.81	$57.01	28,193
2018-01-26	$62.46	$62.65	$62.28	$62.65	$56.87	54,015
2018-01-25	$62.77	$62.78	$60.36	$62.55	$56.78	22,345
2018-01-24	$62.87	$62.92	$62.62	$62.64	$56.86	5,185
2018-01-23	$62.11	$62.84	$61.50	$62.69	$56.90	135,597
2018-01-22	$62.73	$62.83	$62.19	$62.19	$56.45	159,722
2018-01-19	$61.84	$63.28	$61.80	$63.20	$57.37	158,706
2018-01-18	$61.30	$61.45	$60.61	$60.76	$55.15	104,835
2018-01-17	$61.15	$61.42	$61.15	$61.42	$55.75	42,215
2018-01-16	$62.57	$62.58	$61.20	$61.44	$55.77	6,288
2018-01-12	$61.85	$63.37	$61.05	$61.05	$55.41	3,479
2018-01-11	$60.92	$62.46	$60.81	$62.19	$56.45	48,578
2018-01-10	$61.30	$61.54	$60.61	$60.61	$55.01	379,247
2018-01-09	$61.21	$61.61	$61.00	$61.30	$55.64	53,151
2018-01-08	$60.25	$62.14	$60.16	$61.59	$55.90	64,317
2018-01-05	$59.35	$59.35	$58.84	$58.94	$53.50	57,270
2018-01-04	$59.08	$60.17	$58.80	$58.80	$53.37	53,888
2018-01-03	$58.31	$58.66	$58.23	$58.66	$53.24	185,650
2018-01-02	$58.31	$58.31	$58.11	$58.18	$52.81	12,512
2017-12-29	$58.50	$58.52	$58.46	$58.52	$53.12	21,410
2017-12-28	$58.43	$58.72	$58.43	$58.48	$53.08	2,315
2017-12-27	$58.35	$58.72	$58.35	$58.72	$53.30	764
2017-12-26	$58.13	$58.25	$58.10	$58.25	$52.87	2,889
2017-12-22	$58.38	$58.38	$57.75	$58.22	$52.84	30,956
2017-12-21	$58.42	$59.32	$57.75	$57.75	$52.42	184,437
2017-12-20	$58.14	$58.17	$56.96	$58.09	$52.73	14,124
2017-12-19	$56.50	$56.65	$56.42	$56.55	$51.33	56,899
2017-12-18	$56.43	$56.63	$56.41	$56.57	$51.35	43,670
2017-12-15	$55.66	$55.95	$55.43	$55.54	$50.41	28,506
2017-12-14	$55.05	$55.90	$54.87	$55.90	$50.74	141,159
2017-12-13	$56.15	$56.15	$55.69	$55.69	$50.55	1,929
2017-12-12	$56.15	$56.15	$55.87	$55.87	$50.71	83,395
2017-12-11	$56.20	$56.27	$56.13	$56.16	$50.97	6,882
2017-12-08	$55.98	$56.55	$55.87	$56.20	$51.01	53,236
2017-12-07	$55.92	$56.24	$55.92	$56.24	$51.05	2,482
2017-12-06	$56.60	$56.60	$56.02	$56.02	$50.85	3,588
2017-12-05	$56.45	$57.14	$56.14	$56.80	$51.56	33,685
2017-12-04	$57.20	$57.30	$56.80	$56.80	$51.55	7,705
2017-12-01	$56.65	$57.84	$54.81	$55.80	$50.65	84,887
2017-11-30	$56.75	$56.82	$56.49	$56.49	$51.27	156,307
2017-11-29	$55.99	$56.10	$55.89	$56.09	$50.91	151,294
2017-11-28	$55.02	$55.56	$55.00	$55.56	$50.43	25,299
2017-11-27	$54.73	$55.09	$54.73	$55.09	$50.00	12,890
2017-11-24	$54.87	$54.87	$54.87	$54.87	$49.80	890
2017-11-22	$55.24	$55.27	$55.12	$55.27	$50.17	11,434
2017-11-21	$55.04	$55.28	$54.92	$54.92	$49.85	3,314
2017-11-20	$55.12	$55.12	$54.52	$54.52	$49.49	34,457
2017-11-17	$54.82	$54.82	$54.82	$54.82	$49.76	28,266
2017-11-16	$53.71	$54.56	$53.71	$54.56	$49.52	27,989
2017-11-15	$53.28	$53.54	$52.97	$52.97	$48.08	36,274
2017-11-14	$54.12	$54.12	$53.15	$53.42	$48.49	113,033
2017-11-13	$54.80	$54.80	$54.67	$54.67	$49.62	1,177
2017-11-10	$55.49	$55.49	$54.99	$55.11	$50.02	78,691
2017-11-09	$55.73	$55.73	$55.32	$55.32	$50.21	4,801
2017-11-08	$55.47	$55.63	$55.47	$55.63	$50.49	24,703
2017-11-07	$55.93	$56.32	$55.90	$56.05	$50.88	4,127
2017-11-06	$56.97	$57.00	$56.67	$56.67	$51.44	2,323
2017-11-03	$56.81	$57.32	$56.81	$57.32	$52.03	81,625
2017-11-02	$57.25	$57.31	$56.24	$56.47	$51.26	55,985
2017-11-01	$57.97	$57.97	$57.09	$57.09	$51.82	915
2017-10-31	$57.54	$57.67	$57.54	$57.67	$52.35	1,700
2017-10-30	$57.87	$58.15	$57.77	$58.15	$52.13	81,620
2017-10-27	$58.98	$58.98	$58.16	$58.50	$52.44	171,983
2017-10-26	$58.61	$58.61	$58.40	$58.60	$52.54	129,037
2017-10-25	$58.66	$58.93	$57.72	$57.87	$51.88	155,681
2017-10-24	$59.08	$59.11	$58.97	$58.97	$52.87	33,299
2017-10-23	$58.11	$58.11	$58.11	$58.11	$52.10	278
2017-10-20	$58.46	$58.67	$58.39	$58.67	$52.60	51,239
2017-10-19	$58.03	$58.03	$57.96	$58.02	$52.02	2,533
2017-10-18	$58.46	$58.46	$58.46	$58.46	$52.41	284
2017-10-17	$58.48	$58.48	$58.23	$58.23	$52.20	3,378
2017-10-16	$59.06	$59.06	$59.06	$59.06	$52.95	79
2017-10-13	$59.10	$59.10	$59.06	$59.06	$52.95	65,663
2017-10-12	$57.89	$57.89	$57.89	$57.89	$51.90	363
2017-10-11	$57.88	$57.89	$57.88	$57.89	$51.90	25,547
2017-10-10	$58.44	$58.44	$58.10	$58.14	$52.12	56,198
2017-10-09	$58.41	$58.41	$58.33	$58.33	$52.29	50,908
2017-10-06	$58.31	$58.56	$58.31	$58.38	$52.34	7,521
2017-10-05	$58.51	$58.67	$58.00	$58.43	$52.38	10,740
2017-10-04	$58.60	$58.60	$58.60	$58.60	$52.54	25,940
2017-10-03	$58.96	$58.96	$58.96	$58.96	$52.86	1,887
2017-10-02	$58.10	$58.33	$58.10	$58.32	$52.28	7,753
2017-09-29	$58.21	$58.21	$58.07	$58.07	$52.06	400
2017-09-28	$58.39	$58.39	$57.92	$57.92	$51.93	58,117
2017-09-27	$58.46	$58.50	$58.02	$58.02	$52.02	130,967
2017-09-26	$57.26	$57.26	$57.26	$57.26	$51.33	460
2017-09-25	$57.31	$57.31	$56.98	$56.98	$51.08	3,288
2017-09-22	$57.50	$57.90	$57.50	$57.90	$51.91	63,823
2017-09-21	$57.28	$57.51	$57.22	$57.26	$51.33	114,350
2017-09-20	$56.54	$56.54	$56.54	$56.54	$50.69	66,858
2017-09-19	$56.38	$56.69	$56.38	$56.54	$50.69	136,704
2017-09-18	$56.50	$56.50	$56.50	$56.50	$50.65	35,580
2017-09-15	$56.34	$56.34	$56.23	$56.23	$50.41	25,750
2017-09-14	$56.98	$57.04	$56.98	$57.00	$51.10	10,432
2017-09-13	$56.94	$56.94	$56.94	$56.94	$51.05	178
2017-09-12	$56.61	$57.01	$56.51	$56.94	$51.05	12,502
2017-09-11	$56.39	$56.39	$56.38	$56.38	$50.54	547
2017-09-08	$55.12	$55.12	$55.12	$55.12	$49.42	77
2017-09-07	$55.50	$55.50	$55.12	$55.12	$49.42	719
2017-09-06	$54.79	$55.58	$54.79	$55.54	$49.79	51,634
2017-09-05	$55.21	$55.38	$54.44	$54.44	$48.81	13,422
2017-09-01	$54.72	$55.30	$54.72	$55.06	$49.36	39,006
2017-08-31	$55.04	$55.04	$54.80	$54.93	$49.24	78,562
2017-08-30	$54.81	$54.82	$54.81	$54.82	$49.15	1,338
2017-08-29	$54.39	$54.81	$54.36	$54.79	$49.12	69,189
2017-08-28	$54.60	$54.71	$54.42	$54.70	$49.04	27,732
2017-08-25	$54.72	$54.78	$54.72	$54.72	$49.06	5,550
2017-08-24	$54.27	$54.40	$54.27	$54.40	$48.77	722
2017-08-23	$54.87	$54.87	$54.87	$54.87	$49.19	15,800
2017-08-22	$54.74	$54.97	$54.74	$54.87	$49.19	26,090
2017-08-21	$54.31	$54.31	$54.28	$54.28	$48.66	14,430
2017-08-18	$54.60	$54.60	$54.50	$54.50	$48.86	40,728
2017-08-17	$54.30	$54.30	$54.11	$54.11	$48.51	2,813
2017-08-16	$55.58	$55.71	$55.58	$55.66	$49.90	50,973
2017-08-15	$55.22	$55.47	$55.22	$55.47	$49.73	847
2017-08-14	$55.78	$55.80	$55.78	$55.80	$50.02	500
2017-08-11	$54.83	$54.83	$54.41	$54.53	$48.89	54,365
2017-08-10	$55.40	$55.40	$55.40	$55.40	$49.67	752
2017-08-09	$56.05	$56.05	$55.64	$55.75	$49.98	51,651
2017-08-08	$56.73	$56.73	$56.22	$56.34	$50.51	854
2017-08-07	$56.74	$56.74	$56.08	$56.08	$50.28	1,249
2017-08-04	$57.00	$57.11	$56.62	$56.62	$50.76	27,671
2017-08-03	$54.31	$56.16	$52.57	$55.84	$50.06	233,100
2017-08-02	$53.45	$53.45	$52.71	$52.71	$47.25	2,115
2017-08-01	$53.36	$53.46	$53.18	$53.42	$47.89	71,307
2017-07-31	$53.44	$53.55	$53.34	$53.35	$47.83	1,636
2017-07-28	$53.49	$53.80	$53.31	$53.77	$48.21	85,739
2017-07-27	$54.54	$54.54	$53.91	$53.95	$47.73	15,496
2017-07-26	$54.61	$54.61	$54.46	$54.46	$48.18	202
2017-07-25	$55.49	$55.61	$55.35	$55.53	$49.13	13,361
2017-07-24	$54.84	$54.84	$54.84	$54.84	$48.52	100,120
2017-07-21	$55.40	$55.55	$55.40	$55.55	$49.14	81,045
2017-07-20	$55.40	$55.58	$55.38	$55.38	$48.99	53,426
2017-07-19	$55.30	$55.34	$55.16	$55.16	$48.80	10,341
2017-07-18	$54.98	$54.98	$54.85	$54.85	$48.52	943
2017-07-17	$55.72	$55.72	$55.50	$55.55	$49.14	1,466
2017-07-14	$56.11	$56.14	$55.71	$55.71	$49.29	28,166
2017-07-13	$54.34	$55.05	$54.34	$54.93	$48.60	5,746
2017-07-12	$54.56	$54.67	$54.21	$54.50	$48.22	11,517
2017-07-11	$53.66	$53.70	$53.50	$53.70	$47.51	3,936
2017-07-10	$53.12	$54.11	$53.12	$53.56	$47.38	74,217
2017-07-07	$53.18	$53.43	$53.18	$53.43	$47.27	27,208
2017-07-06	$53.21	$53.21	$52.97	$53.01	$46.90	61,664
2017-07-05	$53.50	$53.50	$53.50	$53.50	$47.33	850
2017-07-03	$54.43	$54.43	$54.38	$54.38	$48.11	511
2017-06-30	$54.59	$54.61	$54.20	$54.20	$47.95	6,772
2017-06-29	$53.75	$54.16	$53.75	$54.05	$47.82	1,609
2017-06-28	$54.15	$54.18	$53.97	$53.97	$47.75	129,258
2017-06-27	$53.63	$53.71	$53.36	$53.36	$47.21	38,770
2017-06-26	$53.57	$53.70	$53.19	$53.66	$47.47	124,097
2017-06-23	$53.49	$53.76	$53.16	$53.76	$47.56	43,454
2017-06-22	$53.71	$53.71	$53.42	$53.70	$47.51	292,787
2017-06-21	$54.60	$54.60	$53.21	$53.34	$47.19	19,428
2017-06-20	$54.72	$55.13	$54.71	$55.05	$48.70	11,000
2017-06-19	$54.94	$54.94	$54.65	$54.83	$48.51	1,236
2017-06-16	$54.56	$54.63	$54.16	$54.39	$48.12	8,665
2017-06-15	$54.25	$54.61	$54.25	$54.59	$48.29	4,918
2017-06-14	$54.95	$54.95	$53.63	$54.09	$47.85	58,540
2017-06-13	$54.57	$54.57	$54.57	$54.57	$48.28	55
2017-06-12	$54.58	$54.96	$54.57	$54.57	$48.28	295,957
2017-06-09	$53.98	$53.98	$53.64	$53.89	$47.68	400,898
2017-06-08	$53.16	$53.83	$53.16	$53.62	$47.44	100,611
2017-06-07	$53.23	$53.23	$53.23	$53.23	$47.09	158
2017-06-06	$53.47	$53.94	$53.45	$53.85	$47.64	1,773
2017-06-05	$54.30	$54.54	$53.91	$53.91	$47.69	1,900
2017-06-02	$54.49	$55.11	$54.49	$54.56	$48.27	5,011
2017-06-01	$53.89	$54.38	$53.89	$54.09	$47.85	2,571
2017-05-31	$52.77	$53.12	$52.58	$53.09	$46.97	5,503
2017-05-30	$53.45	$53.64	$53.24	$53.24	$47.10	7,521
2017-05-26	$53.44	$53.60	$53.44	$53.60	$47.42	24,907
2017-05-25	$53.36	$53.58	$53.36	$53.58	$47.40	609
2017-05-24	$53.79	$53.79	$53.79	$53.79	$47.59	709
2017-05-23	$53.79	$53.79	$53.79	$53.79	$47.59	524
2017-05-22	$54.02	$54.37	$53.95	$54.07	$47.83	1,109
2017-05-19	$54.84	$54.84	$53.56	$53.62	$47.44	4,268
2017-05-18	$54.29	$56.44	$53.95	$54.32	$48.06	1,900
2017-05-17	$53.25	$53.25	$53.25	$53.25	$47.11	567
2017-05-16	$54.22	$54.22	$54.22	$54.22	$47.97	752
2017-05-15	$54.19	$54.22	$54.12	$54.22	$47.97	2,223
2017-05-12	$53.60	$53.60	$53.60	$53.60	$47.42	14,394
2017-05-11	$54.85	$54.85	$54.85	$54.85	$48.52	12
2017-05-10	$54.83	$54.92	$54.41	$54.85	$48.52	114,921
2017-05-09	$55.02	$55.02	$54.52	$54.65	$48.35	16,759
2017-05-08	$55.14	$55.65	$55.01	$55.13	$48.77	10,298
2017-05-05	$55.50	$55.50	$55.50	$55.50	$49.10	22,432
2017-05-04	$55.69	$55.70	$55.39	$55.70	$49.28	771
2017-05-03	$56.03	$56.28	$55.93	$56.26	$49.77	4,733
2017-05-02	$55.93	$56.23	$55.93	$56.20	$49.72	4,605
2017-05-01	$56.28	$56.33	$55.92	$56.20	$49.72	1,677
2017-04-28	$56.40	$56.46	$56.17	$56.39	$49.89	3,705
2017-04-27	$55.97	$55.97	$55.60	$55.60	$49.19	43,276
2017-04-26	$55.83	$57.09	$55.83	$56.81	$49.62	73,412
2017-04-25	$55.45	$56.23	$55.45	$55.85	$48.78	27,261
2017-04-24	$54.80	$55.39	$54.65	$54.90	$47.95	71,712
2017-04-21	$53.47	$53.75	$53.42	$53.75	$46.94	67,641
2017-04-20	$54.21	$54.21	$54.11	$54.11	$47.26	63,945
2017-04-19	$53.01	$53.36	$52.81	$52.89	$46.19	1,346
2017-04-18	$52.75	$52.94	$52.75	$52.94	$46.24	3,206
2017-04-17	$52.44	$52.84	$52.44	$52.52	$45.87	3,556
2017-04-13	$53.68	$53.68	$52.62	$52.80	$46.11	3,222
2017-04-12	$54.34	$54.34	$53.86	$53.86	$47.04	763
2017-04-11	$54.20	$54.20	$54.20	$54.20	$47.34	743
2017-04-10	$54.55	$54.55	$54.55	$54.55	$47.64	1,029
2017-04-07	$53.78	$53.78	$53.78	$53.78	$46.97	101
2017-04-06	$53.80	$54.20	$53.78	$53.78	$46.97	882
2017-04-05	$54.33	$54.33	$54.17	$54.17	$47.31	80,626
2017-04-04	$53.75	$53.95	$53.75	$53.95	$47.12	453
2017-04-03	$54.58	$54.58	$53.92	$53.92	$47.09	5,971
2017-03-31	$54.81	$54.93	$54.61	$54.61	$47.70	1,371
2017-03-30	$54.33	$54.36	$54.33	$54.36	$47.48	512
2017-03-29	$54.27	$54.36	$54.22	$54.36	$47.48	2,439
2017-03-28	$53.29	$54.12	$53.29	$53.98	$47.14	1,195
2017-03-27	$53.18	$53.18	$53.18	$53.18	$46.45	625
2017-03-24	$54.94	$54.94	$53.71	$53.71	$46.91	971
2017-03-23	$54.83	$54.86	$54.68	$54.86	$47.91	2,742
2017-03-22	$54.95	$54.95	$54.95	$54.95	$47.99	1,106
2017-03-21	$56.23	$56.23	$55.41	$55.56	$48.53	1,704
2017-03-20	$56.35	$56.35	$55.87	$56.15	$49.04	1,684
2017-03-17	$56.73	$56.90	$56.65	$56.74	$49.56	30,711
2017-03-16	$56.44	$56.80	$56.44	$56.80	$49.61	189,987
2017-03-15	$56.14	$56.45	$56.00	$56.28	$49.15	211,408
2017-03-14	$54.60	$55.12	$54.60	$55.12	$48.14	368,061
2017-03-13	$54.31	$54.81	$54.31	$54.80	$47.86	124,846
2017-03-10	$54.11	$54.28	$53.82	$54.28	$47.41	27,012
2017-03-09	$53.35	$53.75	$53.12	$53.23	$46.49	27,060
2017-03-08	$53.97	$54.30	$53.97	$54.08	$47.23	2,361
2017-03-07	$54.34	$54.45	$54.34	$54.35	$47.47	6,337
2017-03-06	$54.49	$54.60	$54.49	$54.60	$47.68	99,474
2017-03-03	$54.48	$54.90	$54.40	$54.90	$47.95	6,524
2017-03-02	$54.39	$55.13	$54.39	$54.44	$47.55	1,537
2017-03-01	$53.63	$53.63	$53.63	$53.63	$46.84	240
2017-02-28	$53.63	$53.63	$53.63	$53.63	$46.84	4,348
2017-02-27	$53.65	$53.69	$53.56	$53.61	$46.82	56,669
2017-02-24	$52.73	$52.73	$52.73	$52.73	$46.06	185
2017-02-23	$53.48	$53.48	$52.73	$52.73	$46.06	58,281
2017-02-22	$53.31	$53.78	$53.10	$53.49	$46.72	25,665
2017-02-21	$53.55	$53.95	$53.55	$53.90	$47.07	3,492
2017-02-17	$53.08	$53.08	$53.08	$53.08	$46.36	48,748
2017-02-16	$53.12	$53.12	$53.08	$53.08	$46.36	17,205
2017-02-15	$53.12	$53.76	$53.12	$53.69	$46.89	2,695
2017-02-14	$53.60	$53.60	$53.00	$53.00	$46.29	1,255
2017-02-13	$54.09	$54.21	$53.80	$53.80	$46.99	1,871
2017-02-10	$53.30	$53.85	$53.30	$53.72	$46.92	128,079
2017-02-09	$53.42	$53.52	$53.25	$53.35	$46.60	2,419
2017-02-08	$53.67	$53.67	$53.41	$53.41	$46.65	1,474
2017-02-07	$54.02	$54.04	$53.81	$54.02	$47.18	1,720
2017-02-06	$53.76	$53.81	$53.69	$53.81	$47.00	4,329
2017-02-03	$53.18	$53.88	$53.13	$53.46	$46.69	20,979
2017-02-02	$53.14	$53.25	$52.29	$52.59	$45.93	57,933
2017-02-01	$53.15	$53.24	$52.72	$52.88	$46.18	3,530
2017-01-31	$52.32	$53.23	$52.25	$53.08	$46.36	58,975
2017-01-30	$52.33	$52.66	$52.06	$52.66	$45.99	19,513
2017-01-27	$53.75	$54.25	$53.58	$54.00	$46.68	78,616
2017-01-26	$53.99	$54.16	$53.90	$54.16	$46.82	2,169
2017-01-25	$54.00	$54.53	$54.00	$54.36	$46.99	103,930
2017-01-24	$53.21	$54.27	$53.18	$54.25	$46.90	116,908
2017-01-23	$53.78	$53.80	$52.25	$52.54	$45.42	59,460
2017-01-20	$52.53	$54.55	$52.53	$54.00	$46.68	1,061,853
2017-01-19	$52.14	$53.00	$52.10	$52.99	$45.81	33,527
2017-01-18	$51.08	$52.49	$51.08	$52.47	$45.36	31,600
2017-01-17	$51.75	$52.00	$51.57	$51.96	$44.92	16,725
2017-01-13	$52.33	$52.83	$52.23	$52.59	$45.46	349,456
2017-01-12	$51.59	$52.20	$51.24	$52.20	$45.13	213,346
2017-01-11	$51.98	$52.48	$51.96	$52.24	$45.16	80,690
2017-01-10	$50.40	$51.91	$50.40	$51.73	$44.72	176,648
2017-01-09	$51.08	$51.70	$50.57	$50.85	$43.96	171,921
2017-01-06	$50.60	$51.79	$50.48	$51.79	$44.77	190,707
2017-01-05	$50.95	$50.95	$50.36	$50.76	$43.88	152,228
2017-01-04	$50.28	$50.90	$50.22	$50.80	$43.92	55,527
2017-01-03	$49.39	$50.18	$49.39	$49.89	$43.13	227,203
2016-12-30	$48.95	$50.34	$48.79	$49.01	$42.37	23,479
2016-12-29	$49.70	$49.70	$48.53	$49.14	$42.48	9,561
2016-12-28	$50.12	$50.85	$48.76	$49.26	$42.58	9,023
2016-12-27	$49.05	$51.05	$48.97	$50.19	$43.39	12,572
2016-12-23	$48.98	$48.98	$48.53	$48.91	$42.28	5,654
2016-12-22	$50.06	$50.08	$48.85	$48.98	$42.34	21,211
2016-12-21	$48.84	$50.00	$48.84	$49.68	$42.95	343,211
2016-12-20	$49.84	$49.93	$49.23	$49.70	$42.96	65,754
2016-12-19	$49.17	$49.74	$49.00	$49.74	$43.00	65,980
2016-12-16	$49.13	$49.75	$48.82	$48.94	$42.31	9,803
2016-12-15	$48.90	$49.17	$48.52	$48.57	$41.99	89,859
2016-12-14	$48.69	$49.10	$48.65	$48.65	$42.06	115,732
2016-12-13	$50.50	$50.60	$49.55	$49.75	$43.01	170,477
2016-12-12	$50.80	$50.80	$50.50	$50.50	$43.66	602,050
2016-12-09	$50.93	$51.02	$50.26	$50.85	$43.96	147,800
2016-12-08	$50.70	$51.37	$50.25	$51.05	$44.13	273,792
2016-12-07	$49.05	$49.85	$49.05	$49.85	$43.09	95,227
2016-12-06	$49.05	$49.85	$49.05	$49.85	$43.09	95,227
2016-12-05	$49.80	$50.00	$48.00	$49.37	$42.68	478,852
2016-12-02	$50.68	$51.00	$49.60	$49.60	$42.88	4,388,754