Lydall Inc (LDL) Stock

Data as of April 17, 2024

$62.09 ($0.00) 0.00%

Lydall Inc - Daily Information

Click for more stock information on Lydall Inc.

Daily Information	Data
Date	April 17, 2024
Open	$62.09
Previous Close	$62.09
High	$62.09
Low	$62.09
Adjusted Open	$62.09
Previous Adjusted Close	$62.09
Adjusted High	$62.09
Adjusted Low	$62.09

About Lydall Inc (LDL)

Established in the late 17th century, Lydall Inc (LDL) is an international manufacturing and materials science conglomerate. Headquartered in Manchester, Connecticut, the organization produces performance-critical industrial insulation and filtration products for automotive, aerospace and other power generation industries along with engineered materials and medical, air and liquid filtration products. LDL has grown globally, expanding its customer base and building successful operations across Europe, Asia, and the Americas. In 15 years, the company has grown exponentially, and now has nearly 2,000 employees across its global operations, with the central headquarters still based in Manchester, Connecticut.

Invest in Lydall Inc (LDL)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Lydall Inc (LDL)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-10-04	$62.09	$62.09	$62.09	$62.09	$62.09	0
2021-10-01	$62.09	$62.09	$62.09	$62.09	$62.09	0
2021-09-30	$62.09	$62.10	$62.08	$62.09	$62.09	229,776
2021-09-29	$62.09	$62.09	$62.06	$62.08	$62.08	113,468
2021-09-28	$61.98	$62.12	$61.98	$61.98	$61.98	179,582
2021-09-27	$61.98	$62.10	$61.98	$61.98	$61.98	54,834
2021-09-24	$61.94	$62.07	$61.94	$61.98	$61.98	82,849
2021-09-23	$61.96	$62.04	$61.96	$61.97	$61.97	199,975
2021-09-22	$61.97	$62.05	$61.91	$61.92	$61.92	249,079
2021-09-21	$62.02	$62.02	$61.90	$61.96	$61.96	254,429
2021-09-20	$61.95	$62.04	$61.95	$62.01	$62.01	314,389
2021-09-17	$62.01	$62.05	$61.95	$61.95	$61.95	421,879
2021-09-16	$62.01	$62.03	$61.90	$61.95	$61.95	83,237
2021-09-15	$61.91	$62.04	$61.91	$62.00	$62.00	182,845
2021-09-14	$62.05	$62.05	$61.96	$62.00	$62.00	103,226
2021-09-13	$62.00	$62.05	$61.93	$62.05	$62.05	102,213
2021-09-10	$62.09	$62.09	$61.88	$62.01	$62.01	102,278
2021-09-09	$61.93	$62.03	$61.82	$61.91	$61.91	151,982
2021-09-08	$61.92	$62.00	$61.72	$61.87	$61.87	98,428
2021-09-07	$62.05	$62.05	$61.96	$61.96	$61.96	100,295
2021-09-03	$61.91	$62.05	$61.91	$62.04	$62.04	111,804
2021-09-02	$62.00	$62.01	$61.81	$62.01	$62.01	77,937
2021-09-01	$61.97	$62.05	$61.93	$62.00	$62.00	141,595
2021-08-31	$61.93	$61.99	$61.88	$61.98	$61.98	105,204
2021-08-30	$61.91	$61.99	$61.85	$61.90	$61.90	68,038
2021-08-27	$61.80	$61.96	$61.75	$61.93	$61.93	169,901
2021-08-26	$61.84	$61.88	$61.75	$61.75	$61.75	177,949
2021-08-25	$61.90	$61.90	$61.71	$61.82	$61.82	114,331
2021-08-24	$61.80	$61.92	$61.80	$61.86	$61.86	117,203
2021-08-23	$61.77	$61.92	$61.71	$61.81	$61.81	122,271
2021-08-20	$61.70	$61.77	$61.70	$61.71	$61.71	88,337
2021-08-19	$61.70	$61.79	$61.60	$61.70	$61.70	301,408
2021-08-18	$61.68	$61.88	$61.68	$61.68	$61.68	130,652
2021-08-17	$61.65	$61.79	$61.65	$61.73	$61.73	91,627
2021-08-16	$61.65	$61.80	$61.64	$61.69	$61.69	96,200
2021-08-13	$61.65	$61.74	$61.44	$61.70	$61.70	193,393
2021-08-12	$61.65	$61.69	$61.60	$61.66	$61.66	244,561
2021-08-11	$61.65	$61.70	$61.54	$61.65	$61.65	160,216
2021-08-10	$61.40	$61.66	$61.34	$61.63	$61.63	183,306
2021-08-09	$61.25	$61.53	$61.07	$61.51	$61.51	119,108
2021-08-06	$61.40	$61.50	$61.20	$61.42	$61.42	102,659
2021-08-05	$61.19	$61.50	$61.08	$61.38	$61.38	99,221
2021-08-04	$61.24	$61.34	$60.92	$61.04	$61.04	178,431
2021-08-03	$61.16	$61.50	$61.10	$61.41	$61.41	203,137
2021-08-02	$61.20	$61.29	$60.80	$61.17	$61.17	264,654
2021-07-30	$61.25	$61.27	$61.12	$61.20	$61.20	172,739
2021-07-29	$61.31	$61.52	$61.12	$61.28	$61.28	160,487
2021-07-28	$61.21	$61.50	$61.14	$61.33	$61.33	241,767
2021-07-27	$61.11	$61.50	$61.08	$61.45	$61.45	147,553
2021-07-26	$61.51	$61.68	$61.00	$61.20	$61.20	322,137
2021-07-23	$61.22	$61.66	$61.10	$61.61	$61.61	175,499
2021-07-22	$61.35	$61.40	$61.01	$61.17	$61.17	181,847
2021-07-21	$60.97	$61.58	$60.97	$61.44	$61.44	313,216
2021-07-20	$60.77	$61.19	$60.74	$60.74	$60.74	235,562
2021-07-19	$60.74	$60.95	$60.73	$60.81	$60.81	364,359
2021-07-16	$60.85	$60.94	$60.68	$60.90	$60.90	181,094
2021-07-15	$60.55	$60.90	$60.52	$60.80	$60.80	313,147
2021-07-14	$60.62	$60.84	$60.48	$60.50	$60.50	268,456
2021-07-13	$60.50	$61.00	$60.48	$60.48	$60.48	394,789
2021-07-12	$60.50	$60.59	$60.45	$60.50	$60.50	398,974
2021-07-09	$60.65	$60.73	$60.46	$60.46	$60.46	190,534
2021-07-08	$60.40	$60.70	$60.35	$60.63	$60.63	342,200
2021-07-07	$60.75	$61.08	$60.46	$60.49	$60.49	392,396
2021-07-06	$60.53	$61.39	$60.43	$61.05	$61.05	588,491
2021-07-02	$60.77	$60.80	$60.47	$60.60	$60.60	322,887
2021-07-01	$60.81	$61.09	$60.45	$60.48	$60.48	463,146
2021-06-30	$60.90	$61.05	$60.40	$60.52	$60.52	788,333
2021-06-29	$60.62	$61.10	$60.44	$60.98	$60.98	410,360
2021-06-28	$60.41	$61.16	$60.34	$60.90	$60.90	400,986
2021-06-25	$60.73	$61.04	$60.33	$60.36	$60.36	1,054,252
2021-06-24	$61.20	$61.40	$60.36	$60.67	$60.67	726,160
2021-06-23	$61.50	$61.82	$61.05	$61.09	$61.09	1,131,849
2021-06-22	$61.57	$61.74	$61.25	$61.56	$61.56	1,909,985
2021-06-21	$60.63	$62.10	$60.00	$61.72	$61.72	5,565,106
2021-06-18	$33.79	$34.46	$33.11	$33.29	$33.29	103,162
2021-06-17	$36.00	$36.14	$34.01	$34.48	$34.48	76,623
2021-06-16	$36.21	$36.68	$35.53	$36.15	$36.15	54,545
2021-06-15	$36.00	$36.49	$36.00	$36.46	$36.46	55,687
2021-06-14	$36.18	$36.52	$35.83	$36.01	$36.01	74,495
2021-06-11	$36.15	$36.46	$35.70	$36.45	$36.45	64,064
2021-06-10	$36.97	$37.65	$35.62	$35.90	$35.90	60,372
2021-06-09	$37.87	$37.87	$36.30	$36.66	$36.66	58,186
2021-06-08	$35.35	$39.45	$35.22	$37.84	$37.84	251,129
2021-06-07	$35.84	$35.84	$35.18	$35.57	$35.57	45,911
2021-06-04	$36.33	$36.46	$35.42	$35.66	$35.66	66,484
2021-06-03	$36.20	$36.32	$35.64	$36.12	$36.12	63,420
2021-06-02	$37.09	$37.38	$36.10	$36.52	$36.52	56,060
2021-06-01	$36.95	$37.37	$36.57	$37.09	$37.09	69,658
2021-05-28	$37.21	$37.21	$36.01	$36.38	$36.38	44,831
2021-05-27	$36.91	$37.44	$36.35	$36.87	$36.87	36,506
2021-05-26	$35.90	$36.38	$35.63	$36.32	$36.32	65,396
2021-05-25	$36.57	$37.00	$35.75	$35.83	$35.83	87,683
2021-05-24	$35.78	$36.42	$35.33	$36.10	$36.10	91,073
2021-05-21	$35.20	$36.02	$34.75	$35.69	$35.69	101,779
2021-05-20	$35.22	$35.32	$34.28	$34.70	$34.70	69,450
2021-05-19	$35.54	$36.10	$34.15	$35.52	$35.52	64,264
2021-05-18	$37.30	$37.40	$36.17	$36.21	$36.21	40,828
2021-05-17	$37.09	$37.82	$36.79	$37.39	$37.39	47,883
2021-05-14	$37.15	$37.60	$36.51	$37.59	$37.59	56,628
2021-05-13	$35.03	$37.00	$35.03	$36.77	$36.77	71,842
2021-05-12	$36.29	$36.82	$34.95	$35.26	$35.26	104,229
2021-05-11	$36.94	$37.00	$35.50	$36.38	$36.38	56,839
2021-05-10	$39.39	$39.60	$37.35	$37.48	$37.48	95,485
2021-05-07	$38.62	$39.43	$38.62	$39.21	$39.21	45,610
2021-05-06	$38.27	$38.98	$37.54	$38.95	$38.95	66,581
2021-05-05	$38.26	$38.83	$38.07	$38.25	$38.25	49,937
2021-05-04	$36.90	$38.17	$36.67	$37.83	$37.83	170,182
2021-05-03	$37.43	$37.81	$35.75	$37.11	$37.11	217,009
2021-04-30	$36.27	$37.34	$35.82	$36.85	$36.85	157,798
2021-04-29	$36.75	$37.27	$35.08	$36.91	$36.91	75,149
2021-04-28	$35.25	$37.77	$34.87	$36.02	$36.02	198,778
2021-04-27	$33.10	$34.18	$32.92	$34.10	$34.10	126,557
2021-04-26	$33.30	$33.93	$32.96	$33.15	$33.15	68,038
2021-04-23	$32.94	$33.66	$32.83	$33.32	$33.32	69,329
2021-04-22	$33.87	$34.31	$32.18	$32.58	$32.58	79,902
2021-04-21	$31.73	$34.36	$31.38	$33.82	$33.82	122,666
2021-04-20	$31.90	$32.15	$30.53	$31.07	$31.07	64,534
2021-04-19	$32.17	$32.29	$31.14	$31.89	$31.89	85,231
2021-04-16	$32.33	$33.00	$31.74	$32.26	$32.26	64,616
2021-04-15	$32.07	$32.29	$30.62	$31.84	$31.84	64,583
2021-04-14	$30.86	$32.17	$30.86	$31.82	$31.82	49,666
2021-04-13	$31.62	$31.81	$30.52	$30.96	$30.96	105,412
2021-04-12	$31.58	$32.20	$31.13	$31.97	$31.97	64,483
2021-04-09	$32.34	$32.40	$31.61	$31.92	$31.92	66,311
2021-04-08	$32.35	$32.50	$31.50	$32.18	$32.18	182,716
2021-04-07	$33.40	$33.42	$32.03	$32.40	$32.40	108,514
2021-04-06	$33.32	$33.99	$33.05	$33.49	$33.49	61,135
2021-04-05	$33.55	$33.99	$32.67	$33.43	$33.43	80,918
2021-04-01	$33.84	$34.46	$33.14	$33.60	$33.60	73,268
2021-03-31	$33.96	$34.66	$33.10	$33.74	$33.74	158,713
2021-03-30	$33.08	$34.18	$32.53	$34.06	$34.06	73,023
2021-03-29	$34.38	$34.49	$32.80	$33.01	$33.01	103,632
2021-03-26	$34.05	$34.58	$33.08	$34.49	$34.49	84,873
2021-03-25	$32.00	$34.09	$31.81	$33.71	$33.71	81,429
2021-03-24	$33.02	$34.91	$32.64	$32.64	$32.64	89,620
2021-03-23	$33.75	$34.23	$32.59	$32.59	$32.59	87,177
2021-03-22	$35.99	$36.09	$33.75	$34.29	$34.29	111,058
2021-03-19	$36.47	$36.92	$35.18	$35.42	$35.42	368,347
2021-03-18	$37.01	$38.22	$36.25	$36.66	$36.66	70,377
2021-03-17	$37.96	$37.98	$35.75	$36.85	$36.85	109,352
2021-03-16	$39.77	$39.77	$37.85	$38.07	$38.07	120,585
2021-03-15	$40.20	$40.41	$38.79	$39.80	$39.80	79,713
2021-03-12	$39.68	$40.29	$38.99	$40.01	$40.01	90,722
2021-03-11	$41.10	$41.62	$38.31	$39.98	$39.98	152,050
2021-03-10	$39.69	$41.02	$39.10	$40.93	$40.93	117,135
2021-03-09	$38.79	$40.28	$37.77	$39.38	$39.38	129,725
2021-03-08	$37.93	$39.92	$37.36	$38.55	$38.55	95,049
2021-03-05	$37.61	$37.76	$35.14	$37.73	$37.73	162,998
2021-03-04	$39.31	$39.62	$36.05	$36.93	$36.93	169,198
2021-03-03	$39.55	$41.21	$39.08	$39.65	$39.65	141,361
2021-03-02	$40.63	$40.89	$38.30	$38.86	$38.86	156,050
2021-03-01	$37.36	$42.06	$37.26	$39.39	$39.39	435,686
2021-02-26	$33.45	$35.67	$32.64	$34.83	$34.83	125,527
2021-02-25	$35.37	$35.48	$33.21	$33.44	$33.44	150,197
2021-02-24	$34.30	$36.51	$32.09	$35.08	$35.08	126,378
2021-02-23	$34.49	$35.16	$33.38	$34.80	$34.80	114,273
2021-02-22	$33.93	$35.38	$33.89	$34.84	$34.84	106,151
2021-02-19	$32.48	$35.04	$32.48	$34.44	$34.44	86,801
2021-02-18	$33.15	$33.15	$31.71	$32.19	$32.19	51,089
2021-02-17	$32.70	$33.60	$31.34	$33.35	$33.35	71,909
2021-02-16	$33.46	$33.46	$32.50	$33.20	$33.20	75,043
2021-02-12	$33.00	$33.37	$32.65	$32.82	$32.82	72,413
2021-02-11	$33.26	$33.84	$32.50	$33.38	$33.38	81,202
2021-02-10	$33.63	$33.87	$32.82	$33.43	$33.43	59,510
2021-02-09	$33.30	$33.86	$32.44	$33.61	$33.61	63,096
2021-02-08	$32.83	$33.30	$32.41	$33.24	$33.24	69,398
2021-02-05	$33.00	$33.11	$31.91	$32.65	$32.65	69,616
2021-02-04	$31.81	$32.53	$31.48	$32.37	$32.37	61,610
2021-02-03	$31.33	$32.23	$30.34	$32.00	$32.00	74,908
2021-02-02	$31.19	$31.78	$30.16	$31.41	$31.41	56,087
2021-02-01	$30.53	$30.99	$29.41	$30.58	$30.58	51,449
2021-01-29	$30.71	$31.15	$29.59	$30.10	$30.10	72,825
2021-01-28	$29.74	$30.99	$29.30	$30.62	$30.62	107,454
2021-01-27	$29.77	$29.96	$28.03	$29.08	$29.08	166,026
2021-01-26	$31.95	$32.13	$30.52	$30.68	$30.68	63,361
2021-01-25	$33.35	$33.35	$31.07	$31.88	$31.88	72,382
2021-01-22	$32.23	$33.56	$32.23	$33.47	$33.47	64,706
2021-01-21	$32.60	$33.38	$32.13	$32.86	$32.86	71,303
2021-01-20	$32.83	$32.83	$31.83	$32.42	$32.42	61,906
2021-01-19	$32.72	$32.96	$31.85	$32.52	$32.52	74,745
2021-01-15	$32.66	$33.12	$31.91	$32.26	$32.26	56,650
2021-01-14	$32.70	$34.22	$32.42	$33.59	$33.59	68,664
2021-01-13	$33.90	$33.90	$32.38	$32.41	$32.41	81,066
2021-01-12	$32.93	$34.39	$32.13	$33.99	$33.99	86,333
2021-01-11	$32.16	$33.10	$31.59	$32.89	$32.89	82,658
2021-01-08	$33.77	$33.77	$32.25	$32.69	$32.69	61,899
2021-01-07	$33.45	$33.63	$32.56	$33.38	$33.38	71,946
2021-01-06	$31.30	$34.57	$31.27	$33.45	$33.45	150,158
2021-01-05	$29.43	$31.39	$29.43	$30.55	$30.55	122,025
2021-01-04	$30.08	$30.62	$29.01	$29.48	$29.48	169,109
2020-12-31	$30.14	$30.51	$29.81	$30.03	$30.03	133,472
2020-12-30	$29.82	$30.44	$29.69	$30.26	$30.26	104,813
2020-12-29	$29.95	$29.99	$29.38	$29.72	$29.72	102,275
2020-12-28	$30.51	$30.82	$29.73	$29.98	$29.98	139,321
2020-12-24	$30.42	$30.42	$29.69	$29.93	$29.93	46,024
2020-12-23	$30.60	$30.61	$29.76	$30.18	$30.18	92,954
2020-12-22	$29.95	$30.38	$29.54	$30.13	$30.13	96,220
2020-12-21	$30.20	$30.75	$29.21	$29.92	$29.92	272,039
2020-12-18	$31.82	$32.04	$30.90	$31.36	$31.36	605,927
2020-12-17	$31.93	$32.00	$30.50	$31.65	$31.65	125,963
2020-12-16	$33.12	$33.47	$31.13	$31.67	$31.67	175,208
2020-12-15	$30.83	$35.13	$30.83	$33.00	$33.00	548,633
2020-12-14	$30.42	$30.42	$29.31	$29.47	$29.47	307,511
2020-12-11	$29.91	$30.38	$29.57	$30.05	$30.05	73,588
2020-12-10	$30.22	$30.52	$29.48	$30.15	$30.15	140,398
2020-12-09	$29.95	$32.00	$29.73	$30.32	$30.32	124,193
2020-12-08	$29.53	$29.94	$29.38	$29.75	$29.75	180,785
2020-12-07	$29.67	$29.95	$28.79	$29.82	$29.82	85,232
2020-12-04	$29.15	$29.95	$28.51	$29.87	$29.87	58,686
2020-12-03	$28.80	$29.55	$27.94	$28.68	$28.68	81,880
2020-12-02	$28.41	$29.34	$27.82	$28.72	$28.72	112,380
2020-12-01	$28.29	$28.81	$27.36	$28.43	$28.43	128,271
2020-11-30	$28.20	$28.41	$26.98	$27.40	$27.40	150,068
2020-11-27	$27.87	$28.18	$27.67	$28.06	$28.06	44,452
2020-11-25	$27.70	$28.75	$27.01	$27.87	$27.87	126,060
2020-11-24	$26.00	$27.77	$25.44	$27.57	$27.57	153,754
2020-11-23	$25.27	$25.79	$24.68	$25.41	$25.41	80,480
2020-11-20	$24.36	$25.10	$23.67	$24.98	$24.98	70,949
2020-11-19	$23.95	$24.83	$23.44	$24.70	$24.70	85,675
2020-11-18	$24.32	$24.84	$24.13	$24.13	$24.13	82,022
2020-11-17	$23.90	$24.48	$23.27	$24.28	$24.28	76,620
2020-11-16	$23.84	$24.35	$23.17	$24.17	$24.17	86,307
2020-11-13	$22.94	$23.91	$22.07	$22.98	$22.98	57,957
2020-11-12	$23.09	$23.41	$22.32	$22.95	$22.95	88,980
2020-11-11	$23.05	$24.07	$22.12	$23.59	$23.59	170,537
2020-11-10	$20.80	$23.58	$20.67	$22.98	$22.98	137,524
2020-11-09	$20.97	$21.35	$20.05	$20.24	$20.24	102,579
2020-11-06	$19.99	$19.99	$19.10	$19.15	$19.15	68,251
2020-11-05	$19.38	$20.34	$19.10	$19.95	$19.95	71,942
2020-11-04	$19.91	$19.91	$18.89	$19.20	$19.20	70,721
2020-11-03	$20.00	$20.65	$19.32	$20.53	$20.53	72,585
2020-11-02	$20.09	$20.40	$19.28	$19.50	$19.50	53,761
2020-10-30	$20.61	$20.83	$19.35	$19.79	$19.79	94,444
2020-10-29	$20.17	$20.65	$19.46	$20.64	$20.64	140,657
2020-10-28	$17.65	$20.59	$17.38	$19.80	$19.80	370,243
2020-10-27	$18.32	$18.40	$17.67	$17.81	$17.81	99,022
2020-10-26	$18.44	$18.46	$17.68	$18.43	$18.43	71,624
2020-10-23	$18.94	$18.96	$18.50	$18.69	$18.69	80,719
2020-10-22	$18.65	$18.87	$18.48	$18.80	$18.80	54,905
2020-10-21	$18.41	$18.96	$18.26	$18.45	$18.45	60,366
2020-10-20	$18.12	$18.62	$17.92	$18.32	$18.32	77,804
2020-10-19	$18.50	$18.55	$17.73	$17.75	$17.75	59,259
2020-10-16	$18.22	$18.99	$18.07	$18.43	$18.43	55,250
2020-10-15	$17.79	$18.26	$17.54	$18.15	$18.15	50,137
2020-10-14	$18.39	$18.61	$17.92	$18.21	$18.21	40,803
2020-10-13	$18.06	$18.89	$18.00	$18.28	$18.28	47,649
2020-10-12	$18.89	$18.89	$17.84	$18.30	$18.30	93,985
2020-10-09	$19.13	$19.27	$18.80	$18.90	$18.90	61,570
2020-10-08	$18.89	$19.17	$18.38	$18.96	$18.96	70,442
2020-10-07	$18.65	$19.28	$18.21	$18.60	$18.60	98,227
2020-10-06	$19.36	$19.61	$18.02	$18.26	$18.26	117,469
2020-10-05	$17.67	$19.01	$17.67	$18.96	$18.96	81,442
2020-10-02	$16.75	$17.75	$16.75	$17.44	$17.44	123,485
2020-10-01	$16.58	$16.92	$16.10	$16.88	$16.88	72,149
2020-09-30	$16.97	$17.42	$16.20	$16.54	$16.54	158,211
2020-09-29	$17.80	$17.80	$16.60	$16.91	$16.91	79,966
2020-09-28	$17.35	$17.98	$17.35	$17.62	$17.62	218,738
2020-09-25	$16.42	$17.06	$16.42	$16.93	$16.93	70,124
2020-09-24	$16.37	$16.81	$15.88	$16.62	$16.62	83,892
2020-09-23	$16.99	$17.26	$16.12	$16.31	$16.31	108,283
2020-09-22	$16.25	$17.31	$16.25	$17.00	$17.00	104,061
2020-09-21	$17.17	$17.17	$15.73	$16.25	$16.25	114,374
2020-09-18	$17.05	$17.68	$16.91	$17.66	$17.66	339,338
2020-09-17	$17.13	$17.13	$16.71	$16.87	$16.87	83,388
2020-09-16	$17.04	$17.60	$16.85	$17.40	$17.40	73,641
2020-09-15	$17.66	$17.80	$16.80	$16.98	$16.98	70,074
2020-09-14	$17.65	$18.06	$17.06	$17.48	$17.48	77,797
2020-09-11	$17.96	$17.97	$17.38	$17.43	$17.43	76,197
2020-09-10	$18.83	$18.85	$17.80	$17.88	$17.88	84,798
2020-09-09	$18.09	$19.00	$17.92	$18.69	$18.69	104,961
2020-09-08	$18.67	$18.67	$17.63	$17.86	$17.86	108,869
2020-09-04	$19.23	$19.30	$18.07	$18.84	$18.84	69,762
2020-09-03	$19.25	$19.38	$18.54	$18.76	$18.76	72,082
2020-09-02	$19.28	$19.46	$18.84	$19.36	$19.36	79,585
2020-09-01	$18.55	$19.29	$18.42	$19.26	$19.26	61,407
2020-08-31	$19.11	$19.14	$18.47	$18.78	$18.78	150,177
2020-08-28	$18.90	$19.13	$18.67	$19.11	$19.11	76,756
2020-08-27	$18.97	$19.18	$18.42	$18.77	$18.77	71,904
2020-08-26	$19.02	$19.33	$18.64	$18.81	$18.81	66,939
2020-08-25	$20.45	$20.74	$19.06	$19.14	$19.14	88,860
2020-08-24	$19.23	$20.24	$18.73	$20.23	$20.23	143,484
2020-08-21	$18.89	$19.27	$18.27	$18.93	$18.93	176,407
2020-08-20	$19.15	$19.70	$18.90	$19.12	$19.12	95,271
2020-08-19	$19.15	$20.00	$19.09	$19.52	$19.52	94,960
2020-08-18	$19.66	$19.75	$19.01	$19.08	$19.08	75,283
2020-08-17	$20.02	$20.02	$19.25	$19.71	$19.71	86,020
2020-08-14	$19.92	$20.31	$19.64	$20.17	$20.17	53,619
2020-08-13	$19.97	$20.64	$19.96	$20.09	$20.09	76,583
2020-08-12	$21.75	$21.79	$19.95	$20.27	$20.27	135,288
2020-08-11	$21.45	$22.27	$21.31	$21.59	$21.59	236,350
2020-08-10	$20.67	$21.38	$20.49	$21.23	$21.23	171,149
2020-08-07	$20.14	$20.96	$19.92	$20.89	$20.89	120,083
2020-08-06	$20.43	$20.60	$19.54	$20.37	$20.37	181,849
2020-08-05	$19.63	$20.73	$19.36	$20.66	$20.66	387,138
2020-08-04	$17.41	$19.31	$17.39	$19.11	$19.11	244,962
2020-08-03	$16.37	$17.30	$16.06	$17.19	$17.19	173,528
2020-07-31	$16.65	$16.65	$15.53	$16.20	$16.20	226,748
2020-07-30	$17.24	$17.24	$15.74	$16.73	$16.73	251,022
2020-07-29	$16.00	$18.78	$15.81	$17.60	$17.60	337,768
2020-07-28	$16.69	$17.57	$16.69	$16.94	$16.94	219,733
2020-07-27	$15.98	$16.96	$15.61	$16.90	$16.90	157,385
2020-07-24	$16.06	$16.26	$15.65	$15.86	$15.86	140,278
2020-07-23	$16.48	$16.48	$15.74	$16.27	$16.27	124,302
2020-07-22	$16.10	$16.46	$15.85	$16.39	$16.39	83,848
2020-07-21	$15.65	$16.43	$15.65	$16.25	$16.25	178,635
2020-07-20	$15.32	$15.64	$14.75	$15.33	$15.33	157,069
2020-07-17	$15.68	$15.84	$15.08	$15.51	$15.51	142,700
2020-07-16	$15.55	$15.98	$15.31	$15.68	$15.68	112,600
2020-07-15	$14.59	$15.78	$14.52	$15.66	$15.66	191,400
2020-07-14	$13.44	$14.22	$13.07	$14.20	$14.20	135,700
2020-07-13	$14.19	$14.41	$13.31	$13.51	$13.51	172,800
2020-07-10	$14.14	$14.35	$13.65	$13.91	$13.91	287,000
2020-07-09	$13.24	$13.60	$12.41	$12.49	$12.49	189,700
2020-07-08	$13.53	$13.69	$12.87	$13.24	$13.24	157,100
2020-07-07	$13.66	$13.86	$13.45	$13.53	$13.53	136,400
2020-07-06	$13.95	$14.01	$13.40	$13.91	$13.91	154,000
2020-07-02	$13.23	$14.22	$13.21	$13.62	$13.62	222,800
2020-07-01	$13.47	$13.84	$12.61	$12.74	$12.74	184,300
2020-06-30	$13.88	$14.60	$13.04	$13.56	$13.56	287,100
2020-06-29	$11.82	$13.00	$11.79	$12.88	$12.88	142,400
2020-06-26	$11.54	$11.77	$11.15	$11.59	$11.59	289,730
2020-06-25	$11.66	$11.97	$11.43	$11.77	$11.77	264,950
2020-06-24	$12.75	$12.75	$11.85	$11.88	$11.88	279,792
2020-06-23	$13.57	$13.57	$12.81	$13.12	$13.12	163,262
2020-06-22	$13.16	$13.41	$12.84	$13.21	$13.21	187,144
2020-06-19	$13.37	$13.84	$13.11	$13.33	$13.33	397,869
2020-06-18	$13.25	$13.59	$12.71	$13.14	$13.14	219,868
2020-06-17	$14.55	$14.58	$13.03	$13.51	$13.51	309,370
2020-06-16	$14.79	$15.03	$14.17	$14.66	$14.66	260,723
2020-06-15	$13.31	$14.64	$13.10	$13.82	$13.82	321,059
2020-06-12	$14.29	$15.06	$13.52	$14.06	$14.06	225,772
2020-06-11	$15.72	$15.86	$13.59	$13.60	$13.60	331,410
2020-06-10	$17.03	$17.15	$16.15	$16.24	$16.24	260,721
2020-06-09	$17.07	$17.53	$16.86	$17.18	$17.18	193,223
2020-06-08	$17.24	$17.73	$17.09	$17.67	$17.67	202,347
2020-06-05	$16.45	$17.34	$15.99	$17.07	$17.07	285,072
2020-06-04	$13.44	$15.63	$13.44	$15.43	$15.43	384,397
2020-06-03	$12.85	$13.77	$12.85	$13.67	$13.67	211,682
2020-06-02	$11.90	$12.90	$11.50	$12.55	$12.55	331,487
2020-06-01	$11.04	$12.53	$10.99	$11.60	$11.60	353,032
2020-05-29	$11.67	$12.04	$10.79	$10.82	$10.82	423,672
2020-05-28	$12.62	$12.62	$11.94	$11.98	$11.98	149,253
2020-05-27	$12.59	$12.95	$11.96	$12.45	$12.45	198,588
2020-05-26	$11.46	$12.39	$11.41	$12.26	$12.26	290,016
2020-05-22	$11.18	$11.24	$10.77	$11.07	$11.07	123,530
2020-05-21	$11.21	$11.56	$11.02	$11.11	$11.11	146,308
2020-05-20	$11.00	$11.78	$10.99	$11.40	$11.40	173,827
2020-05-19	$11.47	$11.47	$10.86	$10.92	$10.92	213,254
2020-05-18	$10.53	$11.98	$10.36	$11.59	$11.59	350,816
2020-05-15	$10.13	$10.13	$9.46	$9.79	$9.79	227,045
2020-05-14	$9.26	$9.95	$9.00	$9.81	$9.81	207,190
2020-05-13	$11.65	$11.65	$9.31	$9.42	$9.42	272,508
2020-05-12	$11.88	$14.10	$11.59	$11.65	$11.65	539,507
2020-05-11	$10.53	$11.29	$10.07	$10.85	$10.85	254,810
2020-05-08	$10.08	$10.72	$10.08	$10.72	$10.72	131,389
2020-05-07	$10.10	$10.25	$9.83	$9.89	$9.89	133,931
2020-05-06	$10.81	$10.98	$9.93	$10.00	$10.00	169,791
2020-05-05	$11.16	$11.78	$10.67	$10.77	$10.77	228,074
2020-05-04	$11.16	$11.47	$10.90	$11.09	$11.09	165,936
2020-05-01	$10.84	$11.75	$10.84	$11.42	$11.42	175,221
2020-04-30	$11.03	$11.42	$10.80	$11.20	$11.20	167,450
2020-04-29	$10.07	$11.61	$10.05	$11.35	$11.35	308,740
2020-04-28	$9.63	$10.10	$9.56	$9.59	$9.59	191,620
2020-04-27	$8.85	$9.60	$8.73	$9.28	$9.28	246,469
2020-04-24	$8.59	$8.79	$8.47	$8.69	$8.69	109,975
2020-04-23	$8.04	$8.97	$7.99	$8.48	$8.48	571,516
2020-04-22	$8.38	$8.52	$7.92	$8.00	$8.00	369,889
2020-04-21	$7.71	$8.14	$7.59	$8.05	$8.05	213,192
2020-04-20	$8.47	$8.47	$7.93	$8.02	$8.02	149,427
2020-04-17	$8.53	$8.83	$8.53	$8.78	$8.78	143,937
2020-04-16	$8.33	$8.40	$7.99	$8.19	$8.19	170,162
2020-04-15	$8.29	$8.65	$8.10	$8.47	$8.47	185,920
2020-04-14	$8.44	$8.93	$8.38	$8.70	$8.70	168,515
2020-04-13	$8.35	$8.49	$7.77	$8.01	$8.01	161,670
2020-04-09	$7.59	$8.42	$7.50	$8.36	$8.36	165,188
2020-04-08	$7.06	$7.55	$6.93	$7.25	$7.25	183,882
2020-04-07	$7.20	$7.71	$6.67	$6.88	$6.88	213,542
2020-04-06	$6.52	$7.34	$6.51	$6.92	$6.92	191,253
2020-04-03	$6.21	$6.49	$5.94	$6.17	$6.17	166,476
2020-04-02	$5.67	$6.42	$5.67	$6.29	$6.29	105,599
2020-04-01	$6.09	$6.34	$5.74	$5.84	$5.84	178,751
2020-03-31	$6.10	$6.70	$6.10	$6.46	$6.46	139,174
2020-03-30	$6.68	$6.95	$6.20	$6.62	$6.62	124,102
2020-03-27	$7.00	$7.00	$6.45	$6.70	$6.70	176,669
2020-03-26	$6.51	$7.47	$6.26	$7.37	$7.37	214,337
2020-03-25	$6.71	$7.05	$6.10	$6.45	$6.45	228,361
2020-03-24	$5.85	$6.94	$5.81	$6.73	$6.73	187,039
2020-03-23	$5.11	$5.59	$4.79	$5.47	$5.47	331,428
2020-03-20	$6.09	$6.57	$5.06	$5.09	$5.09	426,946
2020-03-19	$6.84	$7.03	$5.96	$6.07	$6.07	376,218
2020-03-18	$8.61	$8.99	$6.73	$6.79	$6.79	222,701
2020-03-17	$8.93	$9.85	$8.22	$9.22	$9.22	235,347
2020-03-16	$8.16	$9.67	$7.97	$8.84	$8.84	144,852
2020-03-13	$9.42	$9.42	$8.25	$9.17	$9.17	260,213
2020-03-12	$8.85	$10.00	$8.67	$8.99	$8.99	173,425
2020-03-11	$9.52	$9.84	$9.20	$9.40	$9.40	136,475
2020-03-10	$10.25	$10.29	$9.67	$9.79	$9.79	187,082
2020-03-09	$9.82	$9.93	$9.31	$9.43	$9.43	150,870
2020-03-06	$10.35	$11.21	$10.09	$10.37	$10.37	197,277
2020-03-05	$10.42	$10.73	$9.87	$10.68	$10.68	192,389
2020-03-04	$10.29	$11.10	$10.28	$10.75	$10.75	228,588
2020-03-03	$10.82	$10.94	$9.54	$10.00	$10.00	428,970
2020-03-02	$11.89	$12.03	$10.80	$10.87	$10.87	309,445
2020-02-28	$12.23	$13.25	$11.75	$11.91	$11.91	332,525
2020-02-27	$12.47	$13.29	$12.28	$12.48	$12.48	381,163
2020-02-26	$18.27	$18.48	$12.27	$12.82	$12.82	727,868
2020-02-25	$21.00	$21.00	$19.25	$19.46	$19.46	125,081
2020-02-24	$20.81	$21.03	$19.97	$20.94	$20.94	107,900
2020-02-21	$21.98	$21.98	$21.28	$21.79	$21.79	53,056
2020-02-20	$21.50	$22.07	$21.23	$21.99	$21.99	62,959
2020-02-19	$21.32	$21.77	$21.18	$21.57	$21.57	82,466
2020-02-18	$21.67	$21.67	$21.08	$21.24	$21.24	33,517
2020-02-14	$21.54	$21.65	$21.31	$21.50	$21.50	39,379
2020-02-13	$21.93	$21.97	$21.52	$21.70	$21.70	33,942
2020-02-12	$21.80	$22.18	$21.69	$22.07	$22.07	52,806
2020-02-11	$20.86	$21.85	$20.86	$21.49	$21.49	90,736
2020-02-10	$21.04	$21.21	$20.60	$20.68	$20.68	57,079
2020-02-07	$21.64	$21.64	$20.89	$21.16	$21.16	47,062
2020-02-06	$21.93	$22.15	$21.58	$21.80	$21.80	73,768
2020-02-05	$21.11	$21.86	$21.04	$21.85	$21.85	62,295
2020-02-04	$20.81	$21.06	$20.44	$20.78	$20.78	82,401
2020-02-03	$20.48	$20.58	$20.21	$20.45	$20.45	94,841
2020-01-31	$20.38	$20.70	$20.26	$20.44	$20.44	80,414
2020-01-30	$21.01	$21.22	$20.06	$20.58	$20.58	94,787
2020-01-29	$22.25	$22.38	$21.12	$21.19	$21.19	116,229
2020-01-28	$22.33	$22.39	$21.74	$22.17	$22.17	57,285
2020-01-27	$22.14	$22.37	$21.91	$22.16	$22.16	97,620
2020-01-24	$22.71	$22.74	$22.29	$22.67	$22.67	105,918
2020-01-23	$22.09	$22.77	$21.77	$22.73	$22.73	107,748
2020-01-22	$22.03	$22.25	$21.88	$22.11	$22.11	162,418
2020-01-21	$22.14	$22.20	$21.82	$22.04	$22.04	80,184
2020-01-17	$22.63	$22.82	$22.22	$22.34	$22.34	66,707
2020-01-16	$22.40	$22.93	$22.35	$22.44	$22.44	60,217
2020-01-15	$22.30	$22.30	$21.73	$22.21	$22.21	130,459
2020-01-14	$22.53	$22.70	$22.38	$22.42	$22.42	101,957
2020-01-13	$22.07	$22.73	$21.90	$22.63	$22.63	169,967
2020-01-10	$21.57	$22.05	$21.40	$22.00	$22.00	280,387
2020-01-09	$20.96	$21.75	$20.72	$21.61	$21.61	142,448
2020-01-08	$20.29	$20.81	$20.09	$20.78	$20.78	116,143
2020-01-07	$20.33	$20.48	$20.10	$20.33	$20.33	84,644
2020-01-06	$20.42	$20.90	$20.31	$20.43	$20.43	88,654
2020-01-03	$20.42	$20.69	$20.16	$20.67	$20.67	119,856
2020-01-02	$20.65	$20.81	$20.27	$20.80	$20.80	81,639
2019-12-31	$20.32	$20.77	$20.32	$20.52	$20.52	79,930
2019-12-30	$20.56	$20.70	$20.31	$20.37	$20.37	94,115
2019-12-27	$20.63	$20.89	$20.35	$20.52	$20.52	87,387
2019-12-26	$20.65	$20.78	$20.46	$20.51	$20.51	75,643
2019-12-24	$20.85	$20.99	$20.47	$20.62	$20.62	46,755
2019-12-23	$20.85	$21.04	$20.53	$20.85	$20.85	112,878
2019-12-20	$20.49	$20.78	$20.49	$20.77	$20.77	324,819
2019-12-19	$20.44	$20.76	$20.25	$20.43	$20.43	81,204
2019-12-18	$20.75	$20.95	$20.37	$20.61	$20.61	88,466
2019-12-17	$20.13	$20.81	$20.05	$20.63	$20.63	123,077
2019-12-16	$20.39	$20.55	$20.02	$20.10	$20.10	102,122
2019-12-13	$21.01	$21.01	$20.02	$20.25	$20.25	145,560
2019-12-12	$19.86	$21.13	$19.70	$21.08	$21.08	161,272
2019-12-11	$19.44	$19.99	$19.35	$19.93	$19.93	114,396
2019-12-10	$19.31	$19.75	$19.20	$19.41	$19.41	85,887
2019-12-09	$18.93	$19.37	$18.92	$19.33	$19.33	218,069
2019-12-06	$19.13	$19.33	$18.93	$19.03	$19.03	167,767
2019-12-05	$18.81	$19.14	$18.70	$18.87	$18.87	249,823
2019-12-04	$18.61	$18.88	$18.50	$18.60	$18.60	264,054
2019-12-03	$18.45	$18.82	$18.23	$18.51	$18.51	238,570
2019-12-02	$18.62	$19.14	$18.62	$18.69	$18.69	219,180
2019-11-29	$18.26	$18.71	$18.20	$18.62	$18.62	72,570
2019-11-27	$18.25	$18.74	$18.19	$18.37	$18.37	180,068
2019-11-26	$18.54	$18.95	$18.21	$18.24	$18.24	282,736
2019-11-25	$18.30	$18.85	$17.93	$18.52	$18.52	118,118
2019-11-22	$18.41	$18.54	$18.12	$18.17	$18.17	74,542
2019-11-21	$18.59	$18.94	$18.09	$18.30	$18.30	107,771
2019-11-20	$18.75	$19.09	$18.61	$18.62	$18.62	185,734
2019-11-19	$18.96	$19.16	$18.79	$18.88	$18.88	159,412
2019-11-18	$19.15	$19.30	$18.77	$18.94	$18.94	128,501
2019-11-15	$19.20	$19.51	$18.92	$19.22	$19.22	195,921
2019-11-14	$19.03	$19.50	$18.98	$19.05	$19.05	132,787
2019-11-13	$19.21	$19.80	$19.03	$19.07	$19.07	194,700
2019-11-12	$19.33	$19.64	$18.71	$19.37	$19.37	242,740
2019-11-11	$19.20	$19.99	$19.09	$19.33	$19.33	261,284
2019-11-08	$19.17	$19.53	$18.90	$19.22	$19.22	300,621
2019-11-07	$19.55	$19.84	$18.89	$19.19	$19.19	124,106
2019-11-06	$19.66	$19.67	$19.00	$19.20	$19.20	132,968
2019-11-05	$20.36	$20.69	$19.41	$19.75	$19.75	239,704
2019-11-04	$19.99	$21.00	$19.94	$20.46	$20.46	172,083
2019-11-01	$19.66	$20.11	$19.33	$19.60	$19.60	351,407
2019-10-31	$18.95	$19.61	$18.72	$19.57	$19.57	219,897
2019-10-30	$22.20	$22.48	$19.05	$19.21	$19.21	446,298
2019-10-29	$24.57	$25.48	$24.38	$24.75	$24.75	180,721
2019-10-28	$23.85	$24.80	$23.85	$24.68	$24.68	111,953
2019-10-25	$23.06	$23.82	$23.06	$23.65	$23.65	85,416
2019-10-24	$23.62	$23.64	$22.93	$23.09	$23.09	106,836
2019-10-23	$23.46	$23.60	$22.82	$23.51	$23.51	89,022
2019-10-22	$23.08	$23.65	$22.59	$23.53	$23.53	74,249
2019-10-21	$22.74	$23.53	$22.74	$23.10	$23.10	98,626
2019-10-18	$22.79	$22.98	$21.99	$22.46	$22.46	65,174
2019-10-17	$22.34	$23.29	$22.29	$22.99	$22.99	81,142
2019-10-16	$23.09	$23.47	$21.83	$22.09	$22.09	137,203
2019-10-15	$23.38	$23.50	$22.50	$23.19	$23.19	124,183
2019-10-14	$23.33	$23.36	$22.39	$23.31	$23.31	144,236
2019-10-11	$23.25	$24.26	$23.21	$23.56	$23.56	58,797
2019-10-10	$22.64	$23.13	$22.45	$22.78	$22.78	62,022
2019-10-09	$22.42	$22.76	$22.09	$22.69	$22.69	50,332
2019-10-08	$22.78	$23.04	$21.95	$22.16	$22.16	79,465
2019-10-07	$23.00	$23.50	$22.61	$23.16	$23.16	58,724
2019-10-04	$22.44	$23.09	$22.31	$23.07	$23.07	69,150
2019-10-03	$22.81	$22.82	$22.18	$22.48	$22.48	44,277
2019-10-02	$23.38	$23.63	$22.64	$22.86	$22.86	83,175
2019-10-01	$25.10	$25.84	$23.55	$23.71	$23.71	66,832
2019-09-30	$25.54	$25.54	$24.77	$24.91	$24.91	130,630
2019-09-27	$25.49	$25.86	$25.26	$25.53	$25.53	77,659
2019-09-26	$25.16	$25.53	$24.65	$25.33	$25.33	105,763
2019-09-25	$24.54	$25.34	$24.52	$25.21	$25.21	60,504
2019-09-24	$24.54	$25.23	$24.45	$24.60	$24.60	107,034
2019-09-23	$24.08	$24.82	$24.08	$24.69	$24.69	41,024
2019-09-20	$24.57	$24.86	$24.17	$24.42	$24.42	169,810
2019-09-19	$24.67	$25.35	$24.61	$24.65	$24.65	59,961
2019-09-18	$25.18	$25.41	$24.27	$24.74	$24.74	114,252
2019-09-17	$25.61	$25.74	$25.17	$25.28	$25.28	66,035
2019-09-16	$26.49	$26.67	$25.77	$25.90	$25.90	86,351
2019-09-13	$26.53	$26.99	$26.01	$26.64	$26.64	83,272
2019-09-12	$25.76	$26.42	$25.04	$26.37	$26.37	134,496
2019-09-11	$24.76	$26.05	$24.12	$25.85	$25.85	187,175
2019-09-10	$23.33	$24.76	$23.22	$24.55	$24.55	128,857
2019-09-09	$21.80	$23.20	$21.80	$23.20	$23.20	81,246
2019-09-06	$21.64	$21.78	$21.24	$21.65	$21.65	66,477
2019-09-05	$20.28	$21.87	$20.07	$21.63	$21.63	135,211
2019-09-04	$19.90	$19.99	$19.67	$19.85	$19.85	40,745
2019-09-03	$19.86	$19.86	$19.28	$19.59	$19.59	72,258
2019-08-30	$19.93	$20.41	$19.88	$20.11	$20.11	49,859
2019-08-29	$19.51	$19.93	$19.48	$19.89	$19.89	47,690
2019-08-28	$18.68	$19.55	$18.68	$19.13	$19.13	77,177
2019-08-27	$19.58	$19.58	$18.47	$18.74	$18.74	77,051
2019-08-26	$19.78	$19.87	$19.24	$19.40	$19.40	53,496
2019-08-23	$20.71	$20.92	$19.48	$19.52	$19.52	93,561
2019-08-22	$20.93	$21.22	$20.56	$20.95	$20.95	63,423
2019-08-21	$21.11	$21.26	$20.68	$20.78	$20.78	51,801
2019-08-20	$20.22	$20.96	$20.19	$20.70	$20.70	165,416
2019-08-19	$20.37	$20.45	$20.02	$20.30	$20.30	110,008
2019-08-16	$19.50	$20.14	$19.41	$20.00	$20.00	131,534
2019-08-15	$19.49	$19.49	$19.00	$19.31	$19.31	88,039
2019-08-14	$19.77	$19.85	$18.92	$19.42	$19.42	229,275
2019-08-13	$20.06	$20.78	$20.06	$20.25	$20.25	82,566
2019-08-12	$20.23	$20.76	$20.08	$20.11	$20.11	62,043
2019-08-09	$21.17	$21.45	$20.44	$20.46	$20.46	128,497
2019-08-08	$21.14	$21.62	$21.05	$21.29	$21.29	91,550
2019-08-07	$20.68	$21.15	$20.56	$20.97	$20.97	102,193
2019-08-06	$21.11	$21.37	$20.50	$21.00	$21.00	167,486
2019-08-05	$21.47	$21.82	$20.91	$21.03	$21.03	113,133
2019-08-02	$22.16	$22.44	$21.48	$22.02	$22.02	137,999
2019-08-01	$23.49	$23.78	$22.16	$22.34	$22.34	159,370
2019-07-31	$21.34	$24.19	$21.30	$23.60	$23.60	309,990
2019-07-30	$19.61	$20.60	$19.57	$20.33	$20.33	80,483
2019-07-29	$20.32	$20.32	$19.70	$19.87	$19.87	59,566
2019-07-26	$20.16	$20.39	$19.89	$20.30	$20.30	57,712
2019-07-25	$20.50	$20.65	$19.85	$20.05	$20.05	50,472
2019-07-24	$19.70	$20.50	$19.70	$20.48	$20.48	87,200
2019-07-23	$19.63	$20.17	$19.43	$19.86	$19.86	48,251
2019-07-22	$19.36	$19.73	$19.05	$19.52	$19.52	51,675
2019-07-19	$19.00	$19.55	$18.99	$19.33	$19.33	90,485
2019-07-18	$19.01	$19.12	$18.77	$18.97	$18.97	72,625
2019-07-17	$19.58	$19.69	$18.96	$19.08	$19.08	94,229
2019-07-16	$20.03	$20.40	$19.54	$19.69	$19.69	63,876
2019-07-15	$19.99	$19.99	$19.27	$19.62	$19.62	73,295
2019-07-12	$18.25	$19.99	$18.25	$19.83	$19.83	148,206
2019-07-11	$18.50	$18.58	$18.02	$18.34	$18.34	97,673
2019-07-10	$18.76	$19.00	$18.14	$18.49	$18.49	98,690
2019-07-09	$19.05	$19.18	$18.47	$18.65	$18.65	75,363
2019-07-08	$19.49	$19.60	$18.98	$19.10	$19.10	49,115
2019-07-05	$19.53	$19.65	$18.94	$19.55	$19.55	74,298
2019-07-03	$19.68	$19.75	$19.33	$19.64	$19.64	57,145
2019-07-02	$20.63	$20.63	$19.61	$19.74	$19.74	58,349
2019-07-01	$20.53	$20.70	$20.02	$20.37	$20.37	82,095
2019-06-28	$19.39	$20.26	$19.39	$20.20	$20.20	265,112
2019-06-27	$19.09	$19.56	$19.06	$19.39	$19.39	102,557
2019-06-26	$19.16	$19.45	$19.01	$19.07	$19.07	105,006
2019-06-25	$19.09	$19.26	$18.91	$19.07	$19.07	64,743
2019-06-24	$19.71	$19.77	$19.07	$19.09	$19.09	63,800
2019-06-21	$19.86	$20.00	$19.44	$19.71	$19.71	199,181
2019-06-20	$20.00	$20.32	$19.64	$19.99	$19.99	97,355
2019-06-19	$19.99	$20.26	$19.80	$19.85	$19.85	67,879
2019-06-18	$19.37	$20.13	$19.37	$19.99	$19.99	105,976
2019-06-17	$19.34	$19.46	$19.09	$19.19	$19.19	69,524
2019-06-14	$19.59	$19.62	$19.24	$19.37	$19.37	51,270
2019-06-13	$20.00	$20.36	$19.47	$19.59	$19.59	163,421
2019-06-12	$19.75	$20.02	$19.59	$19.83	$19.83	70,452
2019-06-11	$20.16	$20.36	$19.76	$19.86	$19.86	96,303
2019-06-10	$19.92	$20.45	$19.83	$19.91	$19.91	96,515
2019-06-07	$19.41	$19.77	$19.32	$19.75	$19.75	164,962
2019-06-06	$19.41	$19.50	$18.91	$19.27	$19.27	167,138
2019-06-05	$19.80	$19.88	$19.23	$19.33	$19.33	113,488
2019-06-04	$19.46	$20.15	$19.46	$19.83	$19.83	104,706
2019-06-03	$18.05	$19.57	$18.05	$19.25	$19.25	139,473
2019-05-31	$18.90	$18.90	$17.90	$18.08	$18.08	208,384
2019-05-30	$19.62	$20.00	$18.95	$19.17	$19.17	79,113
2019-05-29	$19.46	$19.84	$19.43	$19.63	$19.63	82,545
2019-05-28	$18.67	$19.59	$18.67	$19.46	$19.46	140,113
2019-05-24	$18.75	$18.75	$18.17	$18.45	$18.45	84,565
2019-05-23	$19.06	$19.07	$18.39	$18.59	$18.59	102,800
2019-05-22	$20.00	$20.20	$19.28	$19.33	$19.33	65,155
2019-05-21	$20.01	$20.32	$20.01	$20.13	$20.13	106,622
2019-05-20	$19.71	$20.00	$19.66	$19.96	$19.96	100,773
2019-05-17	$20.06	$20.26	$19.82	$19.94	$19.94	104,208
2019-05-16	$20.70	$20.70	$20.09	$20.31	$20.31	66,345
2019-05-15	$19.97	$20.73	$19.90	$20.54	$20.54	123,808
2019-05-14	$20.40	$20.52	$20.08	$20.13	$20.13	91,274
2019-05-13	$20.30	$20.39	$19.96	$20.25	$20.25	90,333
2019-05-10	$21.33	$21.78	$20.49	$20.90	$20.90	97,567
2019-05-09	$21.99	$22.20	$21.30	$21.35	$21.35	117,402
2019-05-08	$22.08	$22.49	$22.07	$22.29	$22.29	134,208
2019-05-07	$22.40	$22.99	$22.07	$22.20	$22.20	135,057
2019-05-06	$21.90	$22.82	$21.90	$22.74	$22.74	148,553
2019-05-03	$22.34	$22.70	$22.01	$22.21	$22.21	137,036
2019-05-02	$21.49	$22.77	$21.49	$22.30	$22.30	144,839
2019-05-01	$24.61	$24.61	$21.84	$22.00	$22.00	342,446
2019-04-30	$25.95	$26.26	$24.49	$24.61	$24.61	229,179
2019-04-29	$25.14	$25.97	$25.14	$25.94	$25.94	43,102
2019-04-26	$24.95	$25.41	$24.87	$25.17	$25.17	58,814
2019-04-25	$26.21	$26.21	$24.82	$24.99	$24.99	118,212
2019-04-24	$25.78	$26.47	$25.73	$26.33	$26.33	59,193
2019-04-23	$25.18	$25.98	$24.92	$25.85	$25.85	79,185
2019-04-22	$25.37	$25.46	$24.86	$25.19	$25.19	86,332
2019-04-18	$25.72	$25.98	$25.52	$25.59	$25.59	77,890
2019-04-17	$25.70	$25.93	$25.48	$25.76	$25.76	89,995
2019-04-16	$25.61	$25.68	$25.17	$25.60	$25.60	127,059
2019-04-15	$25.76	$26.04	$25.46	$25.53	$25.53	47,186
2019-04-12	$26.07	$26.43	$25.71	$25.78	$25.78	49,940
2019-04-11	$25.63	$26.06	$25.60	$25.80	$25.80	50,894
2019-04-10	$25.00	$25.76	$24.73	$25.62	$25.62	59,695
2019-04-09	$25.14	$25.25	$24.92	$25.01	$25.01	107,920
2019-04-08	$24.95	$25.39	$24.85	$25.36	$25.36	69,406
2019-04-05	$25.00	$25.27	$24.92	$25.11	$25.11	98,545
2019-04-04	$23.98	$25.42	$23.98	$25.01	$25.01	163,151
2019-04-03	$24.13	$24.46	$23.68	$23.89	$23.89	139,445
2019-04-02	$24.16	$24.22	$23.37	$23.70	$23.70	70,330
2019-04-01	$23.78	$24.67	$23.69	$24.10	$24.10	124,775
2019-03-29	$23.74	$24.05	$23.26	$23.46	$23.46	210,832
2019-03-28	$23.59	$23.85	$23.31	$23.66	$23.66	72,176
2019-03-27	$23.62	$23.98	$23.48	$23.51	$23.51	107,272
2019-03-26	$23.89	$24.18	$23.44	$23.74	$23.74	75,182
2019-03-25	$23.37	$23.72	$22.88	$23.57	$23.57	97,571
2019-03-22	$24.95	$24.95	$23.47	$23.47	$23.47	154,860
2019-03-21	$24.68	$25.51	$24.45	$25.19	$25.19	93,604
2019-03-20	$24.62	$24.96	$23.81	$24.50	$24.50	110,924
2019-03-19	$24.72	$25.25	$24.51	$24.71	$24.71	112,268
2019-03-18	$24.36	$24.70	$24.24	$24.57	$24.57	72,067
2019-03-15	$24.24	$24.69	$24.24	$24.35	$24.35	278,381
2019-03-14	$24.00	$24.22	$23.70	$24.11	$24.11	233,613
2019-03-13	$24.69	$24.69	$23.93	$23.99	$23.99	159,697
2019-03-12	$24.96	$25.06	$24.25	$24.41	$24.41	146,219
2019-03-11	$24.54	$25.18	$24.13	$24.98	$24.98	306,087
2019-03-08	$24.82	$25.12	$24.37	$24.54	$24.54	169,562
2019-03-07	$25.89	$26.07	$24.84	$25.00	$25.00	212,811
2019-03-06	$27.83	$28.04	$25.80	$25.83	$25.83	155,686
2019-03-05	$28.45	$29.14	$27.88	$27.89	$27.89	136,529
2019-03-04	$28.89	$29.27	$28.32	$28.64	$28.64	98,160
2019-03-01	$28.32	$28.83	$27.89	$28.73	$28.73	121,623
2019-02-28	$28.87	$29.02	$27.80	$28.15	$28.15	197,538
2019-02-27	$30.25	$30.37	$28.74	$29.03	$29.03	180,702
2019-02-26	$28.55	$31.71	$28.55	$30.45	$30.45	377,813
2019-02-25	$28.85	$29.98	$28.29	$28.35	$28.35	222,293
2019-02-22	$27.82	$28.64	$27.71	$28.58	$28.58	233,840
2019-02-21	$27.49	$27.86	$27.38	$27.57	$27.57	229,785
2019-02-20	$27.04	$27.73	$26.87	$27.49	$27.49	182,223
2019-02-19	$27.48	$27.89	$26.91	$27.00	$27.00	166,174
2019-02-15	$27.66	$28.11	$27.44	$27.59	$27.59	181,885
2019-02-14	$27.33	$28.17	$27.32	$27.42	$27.42	80,405
2019-02-13	$27.34	$27.98	$27.29	$27.52	$27.52	66,025
2019-02-12	$26.39	$27.58	$26.39	$27.38	$27.38	106,549
2019-02-11	$25.95	$26.27	$25.63	$26.25	$26.25	94,066
2019-02-08	$26.33	$26.54	$25.55	$26.01	$26.01	80,778
2019-02-07	$26.94	$26.94	$26.02	$26.45	$26.45	128,334
2019-02-06	$27.68	$27.74	$27.07	$27.12	$27.12	46,727
2019-02-05	$26.76	$27.78	$26.76	$27.73	$27.73	99,367
2019-02-04	$27.12	$27.12	$26.49	$26.71	$26.71	104,743
2019-02-01	$26.63	$27.28	$26.62	$27.12	$27.12	115,100
2019-01-31	$26.33	$26.55	$25.69	$26.52	$26.52	95,725
2019-01-30	$25.61	$26.64	$25.21	$26.32	$26.32	134,487
2019-01-29	$25.13	$25.54	$24.69	$25.35	$25.35	64,812
2019-01-28	$24.78	$25.25	$24.52	$25.04	$25.04	74,671
2019-01-25	$25.17	$25.45	$24.92	$25.17	$25.17	89,364
2019-01-24	$24.40	$25.12	$24.31	$24.96	$24.96	76,114
2019-01-23	$24.68	$25.21	$24.17	$24.39	$24.39	112,704
2019-01-22	$24.67	$24.79	$24.02	$24.63	$24.63	109,680
2019-01-18	$23.55	$25.04	$23.55	$24.90	$24.90	184,229
2019-01-17	$23.06	$23.79	$23.06	$23.54	$23.54	143,212
2019-01-16	$23.38	$23.84	$22.78	$23.14	$23.14	164,160
2019-01-15	$23.23	$23.47	$22.61	$23.35	$23.35	105,869
2019-01-14	$23.25	$23.63	$22.97	$23.15	$23.15	202,038
2019-01-11	$22.87	$23.42	$22.57	$23.33	$23.33	107,421
2019-01-10	$22.75	$23.23	$22.41	$23.12	$23.12	97,044
2019-01-09	$22.67	$23.15	$22.58	$22.95	$22.95	118,581
2019-01-08	$21.68	$22.54	$21.48	$22.53	$22.53	100,270
2019-01-07	$20.66	$21.79	$20.36	$21.47	$21.47	110,935
2019-01-04	$20.24	$20.88	$19.98	$20.66	$20.66	115,034
2019-01-03	$21.15	$21.15	$19.99	$20.02	$20.02	165,677
2019-01-02	$19.96	$21.55	$19.96	$21.36	$21.36	274,161
2018-12-31	$20.68	$20.83	$19.73	$20.31	$20.31	149,999
2018-12-28	$20.84	$20.93	$20.06	$20.55	$20.55	253,191
2018-12-27	$19.87	$20.97	$19.73	$20.93	$20.93	312,643
2018-12-26	$19.60	$20.19	$19.11	$20.13	$20.13	177,779
2018-12-24	$19.35	$19.81	$18.79	$19.60	$19.60	110,315
2018-12-21	$19.00	$19.68	$18.47	$19.63	$19.63	640,736
2018-12-20	$19.68	$20.15	$18.83	$18.90	$18.90	166,430
2018-12-19	$19.85	$20.70	$19.59	$19.68	$19.68	244,185
2018-12-18	$19.48	$20.45	$19.44	$19.78	$19.78	324,684
2018-12-17	$19.24	$20.22	$19.23	$19.46	$19.46	151,688
2018-12-14	$19.40	$19.93	$19.03	$19.18	$19.18	71,562
2018-12-13	$20.61	$20.73	$19.60	$19.66	$19.66	128,980
2018-12-12	$20.50	$21.03	$20.11	$20.46	$20.46	102,143
2018-12-11	$20.37	$20.37	$19.69	$20.09	$20.09	109,778
2018-12-10	$20.12	$20.20	$19.43	$20.04	$20.04	111,008
2018-12-07	$20.95	$21.52	$20.00	$20.16	$20.16	146,315
2018-12-06	$20.60	$21.35	$20.15	$20.97	$20.97	192,547
2018-12-04	$22.79	$22.79	$20.89	$20.99	$20.99	104,904
2018-12-03	$22.43	$23.18	$22.12	$22.92	$22.92	150,503
2018-11-30	$22.58	$22.75	$21.75	$22.13	$22.13	124,136
2018-11-29	$22.61	$23.20	$22.24	$22.72	$22.72	90,699
2018-11-28	$22.16	$22.79	$21.68	$22.77	$22.77	172,072
2018-11-27	$23.16	$23.39	$22.01	$22.11	$22.11	85,688
2018-11-26	$23.04	$23.47	$22.92	$23.35	$23.35	81,830
2018-11-23	$23.00	$23.32	$22.77	$22.88	$22.88	35,172
2018-11-21	$22.96	$23.78	$22.96	$23.10	$23.10	74,725
2018-11-20	$22.90	$23.34	$22.38	$22.86	$22.86	163,138
2018-11-19	$23.65	$23.90	$23.07	$23.10	$23.10	145,508
2018-11-16	$23.57	$24.18	$23.30	$23.76	$23.76	192,049
2018-11-15	$23.94	$24.14	$23.46	$23.77	$23.77	105,210
2018-11-14	$24.25	$24.80	$23.46	$24.04	$24.04	225,213
2018-11-13	$24.34	$25.26	$23.75	$23.94	$23.94	198,764
2018-11-12	$24.70	$24.79	$24.12	$24.13	$24.13	179,587
2018-11-09	$27.16	$27.16	$24.52	$24.80	$24.80	255,179
2018-11-08	$28.34	$28.37	$26.70	$27.39	$27.39	200,968
2018-11-07	$27.56	$29.22	$27.06	$28.61	$28.61	208,966
2018-11-06	$29.83	$30.53	$25.70	$27.94	$27.94	482,116
2018-11-05	$32.03	$33.47	$31.71	$33.27	$33.27	218,741
2018-11-02	$32.03	$32.92	$31.87	$32.08	$32.08	206,062
2018-11-01	$30.17	$31.99	$30.08	$31.58	$31.58	158,440
2018-10-31	$30.42	$30.60	$29.70	$29.87	$29.87	163,215
2018-10-30	$29.89	$30.78	$29.10	$30.00	$30.00	90,950
2018-10-29	$30.96	$31.71	$29.77	$29.88	$29.88	111,068
2018-10-26	$30.32	$31.46	$29.81	$30.46	$30.46	113,156
2018-10-25	$31.16	$31.28	$30.70	$30.74	$30.74	99,356
2018-10-24	$32.12	$32.84	$30.95	$30.98	$30.98	151,589
2018-10-23	$31.81	$32.29	$31.00	$32.21	$32.21	110,200
2018-10-22	$32.60	$32.60	$31.82	$32.36	$32.36	92,051
2018-10-19	$33.35	$33.45	$32.19	$32.48	$32.48	112,129
2018-10-18	$34.91	$35.29	$33.15	$33.39	$33.39	83,992
2018-10-17	$35.14	$35.41	$34.10	$35.21	$35.21	81,238
2018-10-16	$34.98	$35.27	$34.64	$35.19	$35.19	99,617
2018-10-15	$35.18	$35.30	$34.50	$34.98	$34.98	61,120
2018-10-12	$36.70	$36.71	$35.15	$35.31	$35.31	78,212
2018-10-11	$36.70	$37.28	$36.27	$36.30	$36.30	84,817
2018-10-10	$37.69	$37.80	$36.80	$36.85	$36.85	111,396
2018-10-09	$38.43	$38.47	$37.64	$37.82	$37.82	81,155
2018-10-08	$38.77	$39.04	$37.92	$38.44	$38.44	38,305
2018-10-05	$40.06	$40.09	$38.41	$38.91	$38.91	68,942
2018-10-04	$40.97	$41.07	$40.06	$40.13	$40.13	45,703
2018-10-03	$40.44	$41.55	$40.13	$41.11	$41.11	56,635
2018-10-02	$41.39	$41.72	$40.85	$40.97	$40.97	48,344
2018-10-01	$43.42	$44.03	$41.23	$41.30	$41.30	122,226
2018-09-28	$42.35	$43.20	$42.28	$43.10	$43.10	112,692
2018-09-27	$42.00	$42.70	$41.70	$42.50	$42.50	79,398
2018-09-26	$41.80	$42.13	$41.70	$42.00	$42.00	92,503
2018-09-25	$43.05	$43.05	$41.70	$41.70	$41.70	68,262
2018-09-24	$42.15	$43.30	$41.60	$43.05	$43.05	244,743
2018-09-21	$41.85	$42.60	$41.63	$42.25	$42.25	232,676
2018-09-20	$41.15	$41.95	$40.85	$41.65	$41.65	71,104
2018-09-19	$41.20	$41.65	$40.90	$40.95	$40.95	96,463
2018-09-18	$41.10	$41.45	$41.00	$41.30	$41.30	75,520
2018-09-17	$40.70	$41.20	$40.40	$41.10	$41.10	51,888
2018-09-14	$39.95	$40.90	$39.70	$40.75	$40.75	56,092
2018-09-13	$40.35	$40.35	$39.90	$40.00	$40.00	47,603
2018-09-12	$39.50	$40.20	$39.40	$40.15	$40.15	94,940
2018-09-11	$39.90	$39.98	$39.15	$39.55	$39.55	102,377
2018-09-10	$41.35	$41.80	$39.85	$39.95	$39.95	102,676
2018-09-07	$41.10	$41.20	$40.43	$41.10	$41.10	61,806
2018-09-06	$41.90	$42.95	$41.15	$41.20	$41.20	61,612
2018-09-05	$41.15	$42.20	$40.52	$41.90	$41.90	113,453
2018-09-04	$42.80	$42.80	$41.05	$41.15	$41.15	63,632
2018-08-31	$42.50	$43.15	$42.05	$42.80	$42.80	103,831
2018-08-30	$43.70	$43.70	$42.65	$42.65	$42.65	68,907
2018-08-29	$44.00	$44.15	$43.70	$43.75	$43.75	58,094
2018-08-28	$44.95	$45.05	$44.20	$44.25	$44.25	65,754
2018-08-27	$44.85	$45.28	$44.85	$44.95	$44.95	79,948
2018-08-24	$44.65	$44.80	$44.10	$44.55	$44.55	57,173
2018-08-23	$45.70	$45.70	$44.50	$44.70	$44.70	73,020
2018-08-22	$46.40	$46.40	$45.50	$45.70	$45.70	78,176
2018-08-21	$45.80	$46.50	$45.65	$46.40	$46.40	72,440
2018-08-20	$45.20	$45.73	$45.20	$45.45	$45.45	62,887
2018-08-17	$44.55	$45.60	$44.38	$45.20	$45.20	89,204
2018-08-16	$43.50	$44.70	$43.50	$44.70	$44.70	49,364
2018-08-15	$43.00	$43.40	$42.60	$43.25	$43.25	66,016
2018-08-14	$41.50	$43.35	$41.50	$43.20	$43.20	70,486
2018-08-13	$41.45	$41.55	$40.83	$41.40	$41.40	100,290
2018-08-10	$40.40	$40.80	$40.05	$40.70	$40.70	67,476
2018-08-09	$40.75	$40.83	$40.43	$40.65	$40.65	48,735
2018-08-08	$40.75	$40.80	$40.25	$40.65	$40.65	78,386
2018-08-07	$40.90	$41.10	$40.50	$40.70	$40.70	59,437
2018-08-06	$40.65	$41.90	$40.50	$40.70	$40.70	77,615
2018-08-03	$42.05	$42.20	$40.29	$40.60	$40.60	169,469
2018-08-02	$41.80	$42.20	$40.76	$42.05	$42.05	102,944
2018-08-01	$47.00	$48.45	$41.68	$42.15	$42.15	236,594
2018-07-31	$45.70	$47.05	$45.70	$46.40	$46.40	91,244
2018-07-30	$45.00	$46.10	$45.00	$45.60	$45.60	52,988
2018-07-27	$45.65	$45.95	$44.75	$45.10	$45.10	52,913
2018-07-26	$44.25	$46.00	$44.25	$45.70	$45.70	79,596
2018-07-25	$44.55	$44.60	$44.20	$44.50	$44.50	79,993
2018-07-24	$44.90	$45.25	$44.30	$44.55	$44.55	53,000
2018-07-23	$45.00	$45.00	$44.30	$44.60	$44.60	55,356
2018-07-20	$45.75	$45.75	$44.90	$45.00	$45.00	65,378
2018-07-19	$45.00	$46.08	$44.75	$45.70	$45.70	89,614
2018-07-18	$44.45	$45.15	$44.35	$45.15	$45.15	56,326
2018-07-17	$44.40	$44.65	$44.30	$44.55	$44.55	65,823
2018-07-16	$44.45	$44.65	$44.10	$44.30	$44.30	58,925
2018-07-13	$45.15	$45.40	$44.25	$44.40	$44.40	76,697
2018-07-12	$45.05	$46.05	$44.65	$45.10	$45.10	140,506
2018-07-11	$44.75	$45.20	$44.40	$44.70	$44.70	62,033
2018-07-10	$45.55	$45.80	$44.25	$45.00	$45.00	97,948
2018-07-09	$44.80	$45.70	$44.68	$45.50	$45.50	91,678
2018-07-06	$44.75	$44.85	$44.50	$44.70	$44.70	56,920
2018-07-05	$44.20	$44.65	$43.70	$44.60	$44.60	67,206
2018-07-03	$43.95	$44.70	$43.85	$44.10	$44.10	29,269
2018-07-02	$43.40	$43.80	$43.13	$43.75	$43.75	58,415
2018-06-29	$43.65	$43.85	$43.50	$43.65	$43.65	79,116
2018-06-28	$43.60	$43.78	$43.40	$43.55	$43.55	108,144
2018-06-27	$43.60	$43.85	$43.30	$43.65	$43.65	102,319
2018-06-26	$42.95	$43.80	$42.55	$43.45	$43.45	94,014
2018-06-25	$42.90	$43.30	$42.45	$42.90	$42.90	82,586
2018-06-22	$42.60	$43.05	$42.48	$42.90	$42.90	406,991
2018-06-21	$41.80	$42.55	$41.30	$42.45	$42.45	107,052
2018-06-20	$41.15	$41.95	$40.70	$41.80	$41.80	137,538
2018-06-19	$40.95	$41.43	$40.60	$41.00	$41.00	106,209
2018-06-18	$41.10	$41.40	$40.25	$41.35	$41.35	89,802
2018-06-15	$42.15	$42.15	$40.90	$41.45	$41.45	146,600
2018-06-14	$42.90	$42.95	$42.25	$42.45	$42.45	70,638
2018-06-13	$43.25	$43.35	$42.20	$42.50	$42.50	44,845
2018-06-12	$43.35	$43.50	$42.90	$43.30	$43.30	53,413
2018-06-11	$42.75	$43.50	$42.75	$43.25	$43.25	59,560
2018-06-08	$42.75	$43.05	$42.55	$42.60	$42.60	34,976
2018-06-07	$42.80	$43.10	$42.65	$42.80	$42.80	30,392
2018-06-06	$42.60	$42.75	$42.15	$42.75	$42.75	88,069
2018-06-05	$42.25	$42.70	$42.00	$42.60	$42.60	54,116
2018-06-04	$42.00	$42.50	$41.65	$42.15	$42.15	99,247
2018-06-01	$42.35	$42.98	$41.73	$42.00	$42.00	112,205
2018-05-31	$41.95	$42.45	$41.45	$41.90	$41.90	78,444
2018-05-30	$41.80	$42.30	$41.65	$42.05	$42.05	47,729
2018-05-29	$41.50	$41.75	$40.95	$41.55	$41.55	77,400
2018-05-25	$41.70	$41.95	$41.60	$41.90	$41.90	42,072
2018-05-24	$41.60	$41.80	$41.00	$41.75	$41.75	41,349
2018-05-23	$41.80	$41.95	$41.20	$41.70	$41.70	60,007
2018-05-22	$42.20	$42.45	$41.85	$42.00	$42.00	110,932
2018-05-21	$41.85	$42.20	$41.85	$42.05	$42.05	67,415
2018-05-18	$41.50	$41.90	$41.35	$41.85	$41.85	57,575
2018-05-17	$40.75	$41.70	$40.75	$41.35	$41.35	103,689
2018-05-16	$40.25	$41.00	$39.95	$40.90	$40.90	87,856
2018-05-15	$40.80	$40.95	$40.25	$40.30	$40.30	59,044
2018-05-14	$40.35	$41.35	$40.35	$41.05	$41.05	92,312
2018-05-11	$40.35	$40.60	$39.50	$40.25	$40.25	118,340
2018-05-10	$40.95	$41.40	$40.10	$40.25	$40.25	98,508
2018-05-09	$41.05	$41.25	$40.45	$40.80	$40.80	83,961
2018-05-08	$40.70	$41.30	$40.55	$41.00	$41.00	112,810
2018-05-07	$41.30	$41.30	$39.85	$40.70	$40.70	103,492
2018-05-04	$41.35	$41.95	$40.78	$41.15	$41.15	92,829
2018-05-03	$41.35	$42.35	$40.55	$41.55	$41.55	147,859
2018-05-02	$44.15	$44.15	$37.50	$41.50	$41.50	335,738
2018-05-01	$44.50	$44.80	$43.70	$44.75	$44.75	77,998
2018-04-30	$46.05	$46.05	$44.50	$44.60	$44.60	39,616
2018-04-27	$46.25	$46.35	$45.50	$45.90	$45.90	32,089
2018-04-26	$47.00	$47.00	$46.00	$46.15	$46.15	36,137
2018-04-25	$46.60	$47.40	$46.40	$47.00	$47.00	41,050
2018-04-24	$47.80	$47.80	$46.25	$46.70	$46.70	29,869
2018-04-23	$48.20	$48.20	$47.45	$47.55	$47.55	38,895
2018-04-20	$48.35	$48.45	$47.85	$48.15	$48.15	42,431
2018-04-19	$49.10	$49.15	$48.20	$48.35	$48.35	43,370
2018-04-18	$49.05	$49.50	$48.85	$49.25	$49.25	51,084
2018-04-17	$49.10	$49.30	$48.45	$48.85	$48.85	58,514
2018-04-16	$48.15	$49.10	$47.85	$48.75	$48.75	99,497
2018-04-13	$48.30	$48.30	$47.60	$47.80	$47.80	51,125
2018-04-12	$47.45	$48.30	$46.85	$48.05	$48.05	67,353
2018-04-11	$47.15	$47.30	$46.70	$47.30	$47.30	46,623
2018-04-10	$47.30	$48.05	$47.30	$47.55	$47.55	78,782
2018-04-09	$47.60	$47.60	$45.90	$46.65	$46.65	124,395
2018-04-06	$47.75	$48.05	$46.85	$47.35	$47.35	102,439
2018-04-05	$47.40	$48.20	$47.25	$48.15	$48.15	57,436
2018-04-04	$46.25	$47.25	$46.13	$47.20	$47.20	107,278
2018-04-03	$46.45	$47.05	$45.95	$46.75	$46.75	82,122
2018-04-02	$48.00	$48.20	$45.85	$46.15	$46.15	98,421
2018-03-29	$47.50	$48.45	$47.40	$48.25	$48.25	147,079
2018-03-28	$46.70	$47.80	$46.10	$47.30	$47.30	119,223
2018-03-27	$47.00	$47.70	$46.40	$46.75	$46.75	114,719
2018-03-26	$46.80	$47.00	$45.80	$46.90	$46.90	71,414
2018-03-23	$47.80	$47.80	$46.05	$46.10	$46.10	105,511
2018-03-22	$48.70	$48.99	$47.53	$47.80	$47.80	133,397
2018-03-21	$48.75	$49.25	$48.00	$49.05	$49.05	55,259
2018-03-20	$48.90	$49.30	$48.25	$48.85	$48.85	74,968
2018-03-19	$48.15	$49.05	$47.70	$48.85	$48.85	94,905
2018-03-16	$47.45	$48.45	$47.35	$48.35	$48.35	195,270
2018-03-15	$48.35	$48.35	$47.20	$47.45	$47.45	86,801
2018-03-14	$49.40	$49.40	$48.20	$48.40	$48.40	52,481
2018-03-13	$49.50	$49.95	$48.90	$49.20	$49.20	71,326
2018-03-12	$49.40	$50.25	$49.00	$49.35	$49.35	149,664
2018-03-09	$49.00	$49.65	$48.50	$49.35	$49.35	172,036
2018-03-08	$48.70	$49.10	$48.45	$48.85	$48.85	51,088
2018-03-07	$48.15	$48.70	$48.15	$48.55	$48.55	73,013
2018-03-06	$48.65	$48.85	$48.23	$48.45	$48.45	156,997
2018-03-05	$48.10	$48.80	$48.10	$48.45	$48.45	87,672
2018-03-02	$48.05	$48.75	$47.75	$48.30	$48.30	167,175
2018-03-01	$48.00	$48.90	$47.75	$48.35	$48.35	172,903
2018-02-28	$48.25	$48.83	$47.95	$48.15	$48.15	152,523
2018-02-27	$48.05	$49.50	$48.05	$48.25	$48.25	110,534
2018-02-26	$47.95	$48.95	$46.98	$48.25	$48.25	144,249
2018-02-23	$49.30	$50.05	$46.65	$48.10	$48.10	111,020
2018-02-22	$44.15	$50.30	$44.15	$48.85	$48.85	273,463
2018-02-21	$44.35	$45.55	$43.40	$43.60	$43.60	199,984
2018-02-20	$44.05	$44.85	$43.90	$44.35	$44.35	87,287
2018-02-16	$43.70	$44.75	$43.70	$44.30	$44.30	56,543
2018-02-15	$43.95	$44.15	$43.65	$43.85	$43.85	57,601
2018-02-14	$43.50	$44.10	$42.90	$43.75	$43.75	124,946
2018-02-13	$43.45	$44.10	$43.10	$43.80	$43.80	127,120
2018-02-12	$44.45	$44.45	$43.30	$43.85	$43.85	72,713
2018-02-09	$45.05	$45.05	$43.05	$44.15	$44.15	95,176
2018-02-08	$45.25	$45.95	$44.45	$44.45	$44.45	70,971
2018-02-07	$44.85	$45.60	$44.70	$45.30	$45.30	63,039
2018-02-06	$43.70	$46.65	$42.51	$45.00	$45.00	82,417
2018-02-05	$46.40	$47.35	$44.60	$44.75	$44.75	52,174
2018-02-02	$47.20	$47.25	$46.65	$46.95	$46.95	47,417
2018-02-01	$47.55	$47.80	$47.05	$47.60	$47.60	59,264
2018-01-31	$49.25	$49.25	$47.70	$47.80	$47.80	58,149
2018-01-30	$48.75	$49.35	$48.50	$48.90	$48.90	48,766
2018-01-29	$49.25	$49.55	$49.10	$49.35	$49.35	45,304
2018-01-26	$49.65	$49.80	$48.75	$49.45	$49.45	31,296
2018-01-25	$50.20	$50.20	$48.95	$49.35	$49.35	44,526
2018-01-24	$50.35	$50.55	$49.70	$49.75	$49.75	47,180
2018-01-23	$50.20	$50.60	$49.65	$50.05	$50.05	58,243
2018-01-22	$50.10	$50.35	$49.48	$50.25	$50.25	42,675
2018-01-19	$49.15	$50.60	$48.95	$50.25	$50.25	60,630
2018-01-18	$49.80	$49.90	$49.00	$49.15	$49.15	60,536
2018-01-17	$48.35	$50.25	$47.95	$50.00	$50.00	122,002
2018-01-16	$50.00	$50.60	$47.90	$48.00	$48.00	88,689
2018-01-12	$49.75	$50.03	$48.60	$49.85	$49.85	157,756
2018-01-11	$49.50	$50.40	$49.45	$49.85	$49.85	123,955
2018-01-10	$50.35	$50.35	$48.95	$49.55	$49.55	90,305
2018-01-09	$51.20	$51.35	$50.55	$50.55	$50.55	63,006
2018-01-08	$51.20	$51.25	$50.75	$51.20	$51.20	58,026
2018-01-05	$51.20	$51.35	$50.65	$51.25	$51.25	44,142
2018-01-04	$51.35	$51.85	$50.90	$51.05	$51.05	34,704
2018-01-03	$51.10	$51.35	$50.50	$51.10	$51.10	48,374
2018-01-02	$51.00	$51.55	$50.95	$51.05	$51.05	49,924
2017-12-29	$51.80	$51.80	$50.75	$50.75	$50.75	35,184
2017-12-28	$51.05	$51.55	$50.95	$51.45	$51.45	35,935
2017-12-27	$50.70	$51.25	$50.45	$51.00	$51.00	57,153
2017-12-26	$50.45	$50.80	$50.35	$50.65	$50.65	65,358
2017-12-22	$50.23	$51.45	$50.08	$50.65	$50.65	35,006
2017-12-21	$51.70	$51.95	$51.25	$51.30	$51.30	32,241
2017-12-20	$51.60	$51.60	$50.75	$51.15	$51.15	40,533
2017-12-19	$51.43	$52.00	$50.60	$50.80	$50.80	48,670
2017-12-18	$51.90	$52.55	$51.05	$51.70	$51.70	35,461
2017-12-15	$50.80	$51.15	$50.05	$50.45	$50.45	112,253
2017-12-14	$50.53	$51.25	$49.55	$49.85	$49.85	47,758
2017-12-13	$49.85	$51.40	$49.85	$50.60	$50.60	48,146
2017-12-12	$51.20	$51.45	$49.60	$49.85	$49.85	55,396
2017-12-11	$51.85	$51.85	$50.85	$50.90	$50.90	50,631
2017-12-08	$52.80	$52.80	$51.80	$51.85	$51.85	32,833
2017-12-07	$52.80	$53.25	$52.40	$52.55	$52.55	83,821
2017-12-06	$52.35	$53.48	$52.00	$52.55	$52.55	31,025
2017-12-05	$53.25	$53.35	$52.35	$52.60	$52.60	41,318
2017-12-04	$54.40	$54.72	$53.00	$53.20	$53.20	31,580
2017-12-01	$55.05	$55.05	$52.20	$53.55	$53.55	70,592
2017-11-30	$55.30	$55.70	$54.65	$55.05	$55.05	67,092
2017-11-29	$56.55	$56.60	$54.88	$54.95	$54.95	62,170
2017-11-28	$53.25	$56.50	$53.15	$56.45	$56.45	65,933
2017-11-27	$53.65	$54.05	$53.05	$53.15	$53.15	94,992
2017-11-24	$54.20	$54.20	$52.96	$53.65	$53.65	23,284
2017-11-22	$55.75	$56.00	$54.05	$54.10	$54.10	52,394
2017-11-21	$55.00	$56.50	$54.65	$55.60	$55.60	85,514
2017-11-20	$53.95	$54.70	$53.45	$54.65	$54.65	191,889
2017-11-17	$53.55	$54.50	$52.85	$53.95	$53.95	57,231
2017-11-16	$53.15	$54.30	$53.15	$54.00	$54.00	46,455
2017-11-15	$52.50	$53.10	$52.50	$52.95	$52.95	62,002
2017-11-14	$52.20	$52.80	$52.20	$52.70	$52.70	50,295
2017-11-13	$52.80	$53.05	$52.40	$52.60	$52.60	41,328
2017-11-10	$53.05	$53.95	$53.00	$53.05	$53.05	43,484
2017-11-09	$53.30	$53.75	$52.30	$53.20	$53.20	34,817
2017-11-08	$53.70	$53.93	$52.55	$53.70	$53.70	37,941
2017-11-07	$54.80	$54.80	$53.30	$54.05	$54.05	46,920
2017-11-06	$55.10	$55.35	$54.20	$54.70	$54.70	41,103
2017-11-03	$56.20	$56.55	$54.60	$55.30	$55.30	80,709
2017-11-02	$54.45	$56.50	$54.00	$56.45	$56.45	59,191
2017-11-01	$56.50	$58.70	$52.40	$54.70	$54.70	168,389
2017-10-31	$58.15	$59.25	$57.50	$57.80	$57.80	115,365
2017-10-30	$59.50	$59.85	$57.35	$57.75	$57.75	89,304
2017-10-27	$59.05	$60.00	$58.75	$59.95	$59.95	94,770
2017-10-26	$58.10	$59.15	$57.85	$58.95	$58.95	35,293
2017-10-25	$57.70	$58.45	$57.15	$57.95	$57.95	31,909
2017-10-24	$58.00	$58.54	$57.75	$57.90	$57.90	40,565
2017-10-23	$59.15	$59.35	$57.90	$58.00	$58.00	53,438
2017-10-20	$59.45	$59.65	$59.00	$59.05	$59.05	53,886
2017-10-19	$58.40	$59.35	$57.85	$58.95	$58.95	58,063
2017-10-18	$57.80	$59.15	$57.60	$58.90	$58.90	53,964
2017-10-17	$58.45	$58.85	$57.35	$57.70	$57.70	55,548
2017-10-16	$58.50	$59.15	$57.75	$58.70	$58.70	74,922
2017-10-13	$58.50	$58.75	$57.83	$58.65	$58.65	72,427
2017-10-12	$56.85	$58.53	$56.85	$58.40	$58.40	70,990
2017-10-11	$57.40	$57.70	$56.98	$57.10	$57.10	66,591
2017-10-10	$58.15	$58.28	$57.15	$57.25	$57.25	59,181
2017-10-09	$58.00	$58.40	$57.75	$57.80	$57.80	45,202
2017-10-06	$57.60	$58.15	$57.30	$57.95	$57.95	64,156
2017-10-05	$58.20	$58.40	$57.50	$57.70	$57.70	50,647
2017-10-04	$58.50	$59.23	$57.80	$58.15	$58.15	57,126
2017-10-03	$58.65	$58.85	$58.20	$58.55	$58.55	60,401
2017-10-02	$57.35	$58.60	$57.05	$58.35	$58.35	78,958
2017-09-29	$58.40	$58.60	$56.80	$57.30	$57.30	112,392
2017-09-28	$57.40	$58.65	$56.71	$58.35	$58.35	70,945
2017-09-27	$55.65	$58.10	$55.30	$57.70	$57.70	107,223
2017-09-26	$55.85	$57.00	$55.55	$55.65	$55.65	115,067
2017-09-25	$55.10	$56.38	$55.01	$55.80	$55.80	59,911
2017-09-22	$55.30	$55.90	$55.00	$55.00	$55.00	45,069
2017-09-21	$54.35	$55.30	$54.15	$55.15	$55.15	37,738
2017-09-20	$54.20	$54.75	$53.80	$54.40	$54.40	53,495
2017-09-19	$54.20	$54.75	$53.80	$54.10	$54.10	78,125
2017-09-18	$53.55	$54.30	$53.20	$54.20	$54.20	41,589
2017-09-15	$52.95	$53.63	$52.55	$53.25	$53.25	141,363
2017-09-14	$52.90	$53.10	$52.20	$52.80	$52.80	60,752
2017-09-13	$49.50	$52.95	$48.95	$52.85	$52.85	118,500
2017-09-12	$46.70	$47.70	$46.60	$47.55	$47.55	37,174
2017-09-11	$46.35	$46.75	$46.15	$46.60	$46.60	52,199
2017-09-08	$45.60	$46.55	$45.45	$46.25	$46.25	69,578
2017-09-07	$46.65	$46.65	$45.50	$45.70	$45.70	63,317
2017-09-06	$46.75	$47.00	$46.45	$46.60	$46.60	70,820
2017-09-05	$47.25	$47.25	$46.45	$46.80	$46.80	48,493
2017-09-01	$47.05	$47.45	$47.00	$47.40	$47.40	58,708
2017-08-31	$47.35	$47.60	$46.83	$47.00	$47.00	49,231
2017-08-30	$47.55	$47.90	$47.10	$47.30	$47.30	37,175
2017-08-29	$47.30	$47.60	$47.15	$47.50	$47.50	43,283
2017-08-28	$47.45	$47.80	$46.90	$47.70	$47.70	41,801
2017-08-25	$46.65	$47.40	$46.55	$47.30	$47.30	33,705
2017-08-24	$46.65	$46.65	$45.80	$46.60	$46.60	43,980
2017-08-23	$46.65	$47.00	$46.41	$46.50	$46.50	44,667
2017-08-22	$46.85	$47.15	$46.75	$47.05	$47.05	28,805
2017-08-21	$46.55	$47.00	$46.40	$46.70	$46.70	36,760
2017-08-18	$46.60	$46.90	$46.45	$46.65	$46.65	47,816
2017-08-17	$47.40	$47.80	$46.50	$46.60	$46.60	50,156
2017-08-16	$47.15	$47.83	$47.13	$47.65	$47.65	49,092
2017-08-15	$47.60	$48.35	$47.00	$47.00	$47.00	61,096
2017-08-14	$47.35	$47.55	$46.90	$47.55	$47.55	36,665
2017-08-11	$47.05	$47.10	$46.20	$46.60	$46.60	58,320
2017-08-10	$47.45	$47.65	$46.90	$47.00	$47.00	68,026
2017-08-09	$49.05	$49.35	$47.35	$47.65	$47.65	132,322
2017-08-08	$49.05	$50.30	$48.90	$49.35	$49.35	89,474
2017-08-07	$49.50	$49.50	$48.75	$49.25	$49.25	76,000
2017-08-04	$48.90	$49.85	$48.55	$49.50	$49.50	74,041
2017-08-03	$47.30	$49.00	$46.95	$48.95	$48.95	147,316
2017-08-02	$49.25	$50.10	$45.55	$47.55	$47.55	138,989
2017-08-01	$49.75	$50.03	$48.60	$49.20	$49.20	98,035
2017-07-31	$49.85	$50.60	$49.30	$49.50	$49.50	72,625
2017-07-28	$50.00	$50.30	$49.35	$49.80	$49.80	67,298
2017-07-27	$50.30	$50.35	$50.00	$50.15	$50.15	45,822
2017-07-26	$50.15	$50.75	$50.00	$50.25	$50.25	33,133
2017-07-25	$50.05	$51.00	$50.05	$50.50	$50.50	47,428
2017-07-24	$49.50	$50.00	$49.30	$49.80	$49.80	59,709
2017-07-21	$51.00	$51.00	$49.45	$49.50	$49.50	61,510
2017-07-20	$50.95	$50.95	$50.35	$50.55	$50.55	30,592
2017-07-19	$49.55	$51.05	$49.55	$51.00	$51.00	63,700
2017-07-18	$49.40	$49.95	$49.28	$49.50	$49.50	60,441
2017-07-17	$49.40	$50.35	$49.25	$49.80	$49.80	65,091
2017-07-14	$48.85	$49.58	$48.85	$49.45	$49.45	71,730
2017-07-13	$49.65	$50.00	$48.40	$48.90	$48.90	110,218
2017-07-12	$50.90	$51.25	$49.75	$49.90	$49.90	83,795
2017-07-11	$51.05	$51.30	$50.35	$50.45	$50.45	58,449
2017-07-10	$50.90	$51.80	$50.60	$51.00	$51.00	57,886
2017-07-07	$51.05	$51.15	$50.60	$51.05	$51.05	55,650
2017-07-06	$51.00	$51.41	$50.55	$50.75	$50.75	54,686
2017-07-05	$51.70	$51.95	$50.70	$51.45	$51.45	29,390
2017-07-03	$51.90	$52.30	$51.75	$51.75	$51.75	31,948
2017-06-30	$51.60	$51.95	$51.05	$51.70	$51.70	62,431
2017-06-29	$52.30	$52.30	$50.80	$51.65	$51.65	68,846
2017-06-28	$50.90	$52.20	$50.90	$51.90	$51.90	147,743
2017-06-27	$50.25	$51.55	$50.05	$50.40	$50.40	68,166
2017-06-26	$50.30	$50.75	$49.70	$50.40	$50.40	51,082
2017-06-23	$50.85	$50.85	$50.15	$50.35	$50.35	65,477
2017-06-22	$50.15	$50.70	$49.80	$50.65	$50.65	34,207
2017-06-21	$51.85	$51.85	$50.10	$50.15	$50.15	52,315
2017-06-20	$52.70	$52.75	$51.80	$52.15	$52.15	97,030
2017-06-19	$53.00	$53.10	$52.40	$52.75	$52.75	70,494
2017-06-16	$53.05	$53.50	$52.65	$52.65	$52.65	114,845
2017-06-15	$52.45	$53.80	$52.45	$53.75	$53.75	62,867
2017-06-14	$53.85	$54.00	$52.95	$53.45	$53.45	88,063
2017-06-13	$54.60	$54.80	$53.35	$53.85	$53.85	94,841
2017-06-12	$54.00	$54.55	$53.85	$54.55	$54.55	53,422
2017-06-09	$53.15	$54.35	$53.15	$53.80	$53.80	77,443
2017-06-08	$52.20	$53.35	$51.83	$53.10	$53.10	57,842
2017-06-07	$52.20	$52.50	$51.78	$52.50	$52.50	66,980
2017-06-06	$51.75	$52.70	$51.50	$52.30	$52.30	58,627
2017-06-05	$52.95	$53.15	$52.15	$52.45	$52.45	59,502
2017-06-02	$51.65	$53.15	$51.65	$52.80	$52.80	75,833
2017-06-01	$50.60	$51.45	$50.30	$51.35	$51.35	96,772
2017-05-31	$50.55	$50.80	$49.90	$50.45	$50.45	65,746
2017-05-30	$49.95	$50.60	$49.75	$50.45	$50.45	59,768
2017-05-26	$49.90	$50.43	$49.55	$50.35	$50.35	57,686
2017-05-25	$49.80	$50.25	$49.35	$50.00	$50.00	68,137
2017-05-24	$48.65	$49.85	$48.65	$49.65	$49.65	81,895
2017-05-23	$48.35	$48.83	$47.90	$48.55	$48.55	88,050
2017-05-22	$48.25	$49.20	$47.95	$48.30	$48.30	152,412
2017-05-19	$50.15	$50.55	$48.15	$48.20	$48.20	171,851
2017-05-18	$49.60	$50.40	$49.60	$50.00	$50.00	100,499
2017-05-17	$52.25	$52.25	$49.80	$49.95	$49.95	109,323
2017-05-16	$53.25	$53.40	$51.70	$52.25	$52.25	65,443
2017-05-15	$52.35	$53.33	$52.30	$53.20	$53.20	103,315
2017-05-12	$53.20	$53.20	$52.30	$52.40	$52.40	79,347
2017-05-11	$52.25	$54.00	$52.20	$53.45	$53.45	64,770
2017-05-10	$52.30	$52.70	$52.10	$52.60	$52.60	103,601
2017-05-09	$53.00	$53.35	$52.15	$52.35	$52.35	79,115
2017-05-08	$52.85	$53.85	$52.65	$53.05	$53.05	58,512
2017-05-05	$54.10	$54.40	$52.90	$53.10	$53.10	122,122
2017-05-04	$55.80	$56.20	$52.59	$53.90	$53.90	108,897
2017-05-03	$58.00	$60.00	$55.55	$55.75	$55.75	160,369
2017-05-02	$54.25	$54.50	$52.95	$53.60	$53.60	101,113
2017-05-01	$52.50	$54.30	$52.35	$54.05	$54.05	98,295
2017-04-28	$53.00	$53.30	$52.15	$52.40	$52.40	62,909
2017-04-27	$53.45	$53.90	$52.80	$53.05	$53.05	102,744
2017-04-26	$52.60	$53.70	$52.50	$53.25	$53.25	75,561
2017-04-25	$52.10	$53.25	$51.40	$52.80	$52.80	126,924
2017-04-24	$51.65	$51.80	$50.85	$51.50	$51.50	65,711
2017-04-21	$50.65	$51.60	$50.30	$50.50	$50.50	72,124
2017-04-20	$49.15	$50.80	$49.10	$50.75	$50.75	88,291
2017-04-19	$49.30	$49.80	$48.75	$48.85	$48.85	54,716
2017-04-18	$48.35	$49.10	$48.05	$48.85	$48.85	93,872
2017-04-17	$48.30	$48.60	$47.60	$48.60	$48.60	86,534
2017-04-13	$49.20	$49.45	$47.70	$48.10	$48.10	134,847
2017-04-12	$51.10	$51.10	$49.28	$49.40	$49.40	44,877
2017-04-11	$49.95	$51.10	$49.90	$51.05	$51.05	67,138
2017-04-10	$49.85	$50.50	$49.85	$50.10	$50.10	62,475
2017-04-07	$49.75	$50.10	$49.35	$49.80	$49.80	129,073
2017-04-06	$49.50	$50.40	$49.15	$49.80	$49.80	64,361
2017-04-05	$51.70	$51.70	$49.45	$49.45	$49.45	123,620
2017-04-04	$52.20	$52.20	$51.10	$51.15	$51.15	106,370
2017-04-03	$53.60	$53.60	$52.00	$52.15	$52.15	198,596
2017-03-31	$52.25	$53.85	$52.15	$53.60	$53.60	183,993
2017-03-30	$51.40	$52.10	$51.30	$52.10	$52.10	71,522
2017-03-29	$51.35	$51.65	$51.00	$51.15	$51.15	92,518
2017-03-28	$51.10	$51.95	$51.00	$51.50	$51.50	85,581
2017-03-27	$50.05	$51.40	$49.21	$51.15	$51.15	62,288
2017-03-24	$51.95	$52.10	$50.15	$50.45	$50.45	150,103
2017-03-23	$51.90	$52.10	$51.48	$51.80	$51.80	153,993
2017-03-22	$52.20	$53.00	$50.50	$52.00	$52.00	100,414
2017-03-21	$54.15	$54.15	$51.80	$52.45	$52.45	145,218
2017-03-20	$54.20	$54.20	$53.45	$53.80	$53.80	200,153
2017-03-17	$52.70	$54.25	$52.34	$54.15	$54.15	244,060
2017-03-16	$53.35	$53.60	$52.55	$52.60	$52.60	103,699
2017-03-15	$51.80	$53.15	$51.50	$52.95	$52.95	102,658
2017-03-14	$50.75	$51.50	$50.25	$51.35	$51.35	54,117
2017-03-13	$50.70	$51.00	$50.45	$51.00	$51.00	118,118
2017-03-10	$51.20	$51.20	$50.10	$50.60	$50.60	63,536
2017-03-09	$51.15	$52.10	$50.65	$50.80	$50.80	75,428
2017-03-08	$51.70	$51.90	$50.75	$51.00	$51.00	73,367
2017-03-07	$51.65	$51.95	$51.38	$51.55	$51.55	84,107
2017-03-06	$51.85	$52.35	$51.35	$51.90	$51.90	56,077
2017-03-03	$52.10	$52.36	$51.55	$52.25	$52.25	85,566
2017-03-02	$52.60	$53.30	$51.60	$52.20	$52.20	70,572
2017-03-01	$51.40	$54.00	$51.05	$52.50	$52.50	107,531
2017-02-28	$51.80	$51.85	$50.30	$50.70	$50.70	152,552
2017-02-27	$50.85	$52.20	$50.60	$51.85	$51.85	155,431
2017-02-24	$50.50	$51.90	$50.50	$50.90	$50.90	155,761
2017-02-23	$56.15	$56.75	$51.15	$51.40	$51.40	3,214
2017-02-22	$60.15	$60.33	$58.90	$59.55	$59.55	68,732
2017-02-21	$59.35	$60.38	$59.35	$60.25	$60.25	45,673
2017-02-17	$60.15	$60.25	$59.25	$59.35	$59.35	65,511
2017-02-16	$60.25	$60.45	$59.75	$60.00	$60.00	46,916
2017-02-15	$59.45	$60.50	$59.45	$60.45	$60.45	24,158
2017-02-14	$59.75	$60.15	$59.30	$59.75	$59.75	53,914
2017-02-13	$60.10	$61.00	$59.10	$60.05	$60.05	67,792
2017-02-10	$58.95	$59.75	$58.00	$59.70	$59.70	76,511
2017-02-09	$59.10	$59.95	$58.50	$58.55	$58.55	76,816
2017-02-08	$60.15	$60.15	$58.65	$58.85	$58.85	47,436
2017-02-07	$60.45	$60.95	$60.10	$60.45	$60.45	68,260
2017-02-06	$61.55	$61.60	$59.53	$60.40	$60.40	57,148
2017-02-03	$61.70	$62.30	$60.70	$62.10	$62.10	60,818
2017-02-02	$61.65	$61.65	$60.20	$60.95	$60.95	58,640
2017-02-01	$61.55	$62.10	$60.85	$61.70	$61.70	49,249
2017-01-31	$59.90	$61.10	$59.36	$61.00	$61.00	54,234
2017-01-30	$62.10	$62.10	$59.85	$60.25	$60.25	53,743
2017-01-27	$62.90	$63.20	$61.65	$62.70	$62.70	63,619
2017-01-26	$62.05	$62.65	$61.45	$62.60	$62.60	58,971
2017-01-25	$60.95	$62.15	$60.95	$62.10	$62.10	54,578
2017-01-24	$59.40	$60.60	$59.10	$60.50	$60.50	56,310
2017-01-23	$58.40	$59.35	$58.21	$59.00	$59.00	80,141
2017-01-20	$58.55	$59.35	$58.35	$58.75	$58.75	54,634
2017-01-19	$59.50	$60.25	$58.25	$58.35	$58.35	71,922
2017-01-18	$58.60	$59.35	$58.45	$59.25	$59.25	66,534
2017-01-17	$60.25	$60.25	$58.25	$58.35	$58.35	51,490
2017-01-13	$60.25	$60.80	$60.07	$60.25	$60.25	42,796
2017-01-12	$60.85	$60.85	$58.40	$59.85	$59.85	64,623
2017-01-11	$60.90	$61.55	$60.65	$61.05	$61.05	75,735
2017-01-10	$61.00	$61.60	$60.40	$60.95	$60.95	117,014
2017-01-09	$61.15	$61.25	$60.10	$60.70	$60.70	77,760
2017-01-06	$62.35	$62.50	$61.01	$61.55	$61.55	52,172
2017-01-05	$63.10	$63.80	$62.10	$62.15	$62.15	55,185
2017-01-04	$63.30	$63.65	$62.80	$63.60	$63.60	78,232
2017-01-03	$62.50	$63.30	$62.20	$62.90	$62.90	84,960
2016-12-30	$62.25	$62.45	$61.40	$61.85	$61.85	83,984
2016-12-29	$62.45	$63.25	$61.55	$62.20	$62.20	45,982
2016-12-28	$63.35	$63.85	$62.20	$62.25	$62.25	36,117
2016-12-27	$62.20	$63.23	$61.60	$63.15	$63.15	60,685
2016-12-23	$62.15	$62.70	$61.90	$62.40	$62.40	33,872
2016-12-22	$63.20	$63.20	$61.75	$62.25	$62.25	45,177
2016-12-21	$63.70	$64.75	$63.20	$63.20	$63.20	65,060
2016-12-20	$63.45	$64.00	$62.80	$63.85	$63.85	90,095
2016-12-19	$62.65	$63.50	$62.00	$63.40	$63.40	62,018
2016-12-16	$62.75	$64.85	$62.40	$62.40	$62.40	156,693
2016-12-15	$62.00	$64.20	$61.65	$62.90	$62.90	90,364
2016-12-14	$62.35	$63.20	$61.45	$61.85	$61.85	90,304
2016-12-13	$63.85	$64.00	$62.35	$63.35	$63.35	89,389
2016-12-12	$64.10	$64.10	$62.50	$63.40	$63.40	67,359
2016-12-09	$64.45	$64.85	$63.50	$64.20	$64.20	74,719
2016-12-08	$63.10	$64.55	$62.90	$64.20	$64.20	113,582
2016-12-07	$61.70	$63.25	$61.61	$63.00	$63.00	84,379
2016-12-06	$61.05	$62.00	$60.80	$61.95	$61.95	78,204
2016-12-05	$60.45	$61.70	$60.45	$60.85	$60.85	75,795
2016-12-02	$59.95	$60.80	$59.30	$60.45	$60.45	69,109
2016-12-01	$60.30	$61.65	$59.45	$60.15	$60.15	124,719
2016-11-30	$59.50	$59.85	$58.81	$59.70	$59.70	78,956
2016-11-29	$58.45	$58.85	$58.05	$58.60	$58.60	83,821
2016-11-28	$59.15	$59.15	$58.30	$58.50	$58.50	73,548
2016-11-25	$59.60	$60.05	$59.15	$59.55	$59.55	30,086
2016-11-23	$59.95	$59.95	$59.10	$59.65	$59.65	122,022
2016-11-22	$57.70	$61.05	$57.11	$60.20	$60.20	207,266
2016-11-21	$57.40	$57.60	$56.20	$57.35	$57.35	78,158
2016-11-18	$56.40	$57.20	$55.90	$57.05	$57.05	109,297
2016-11-17	$56.00	$56.80	$55.60	$56.20	$56.20	174,594
2016-11-16	$53.95	$56.10	$53.95	$56.05	$56.05	156,794
2016-11-15	$55.65	$56.35	$53.35	$54.00	$54.00	157,021
2016-11-14	$54.85	$56.75	$54.85	$56.60	$56.60	168,159
2016-11-11	$53.45	$54.85	$52.68	$54.30	$54.30	188,173
2016-11-10	$52.25	$54.35	$51.50	$53.55	$53.55	227,382
2016-11-09	$50.10	$52.00	$49.80	$51.90	$51.90	226,319
2016-11-08	$50.45	$50.45	$49.90	$49.95	$49.95	90,211
2016-11-07	$49.55	$50.60	$49.40	$50.45	$50.45	91,131
2016-11-04	$49.45	$49.75	$49.03	$49.20	$49.20	100,711
2016-11-03	$48.90	$50.00	$48.78	$49.50	$49.50	91,166
2016-11-02	$50.00	$51.65	$48.55	$49.10	$49.10	214,604
2016-11-01	$46.65	$46.65	$45.50	$46.00	$46.00	98,795
2016-10-31	$45.70	$46.78	$45.30	$46.75	$46.75	201,755
2016-10-28	$44.70	$46.08	$44.29	$45.53	$45.53	95,917
2016-10-27	$45.14	$45.14	$44.14	$44.73	$44.73	123,190
2016-10-26	$45.73	$46.00	$44.92	$44.94	$44.94	81,583
2016-10-25	$45.85	$45.98	$45.53	$45.71	$45.71	58,932
2016-10-24	$46.36	$46.74	$45.80	$45.95	$45.95	104,685
2016-10-21	$46.01	$46.34	$45.56	$46.05	$46.05	90,381
2016-10-20	$47.01	$47.17	$46.12	$46.13	$46.13	100,136
2016-10-19	$47.20	$47.90	$47.00	$47.01	$47.01	147,646
2016-10-18	$50.00	$50.00	$44.42	$47.16	$47.16	501,249
2016-10-17	$49.38	$49.87	$49.21	$49.50	$49.50	149,034
2016-10-14	$50.49	$50.71	$49.18	$49.23	$49.23	104,628
2016-10-13	$50.64	$50.75	$49.87	$50.45	$50.45	78,347
2016-10-12	$50.89	$51.49	$50.55	$51.04	$51.04	44,192
2016-10-11	$52.58	$52.65	$50.51	$50.67	$50.67	100,981
2016-10-10	$52.52	$53.40	$52.52	$52.75	$52.75	50,288
2016-10-07	$53.35	$53.68	$52.07	$52.35	$52.35	97,874
2016-10-06	$51.64	$53.56	$51.01	$53.30	$53.30	187,827
2016-10-05	$51.72	$51.99	$51.42	$51.89	$51.89	102,276
2016-10-04	$51.38	$51.69	$50.88	$51.30	$51.30	80,369
2016-10-03	$51.23	$51.60	$50.52	$51.29	$51.29	83,068
2016-09-30	$50.91	$51.65	$50.91	$51.13	$51.13	117,155
2016-09-29	$51.27	$51.56	$51.06	$51.09	$51.09	51,208
2016-09-28	$52.64	$53.30	$51.02	$51.49	$51.49	167,385
2016-09-27	$51.90	$52.78	$51.86	$52.71	$52.71	266,643
2016-09-26	$51.21	$52.07	$50.34	$51.89	$51.89	107,550
2016-09-23	$50.98	$51.35	$50.30	$51.23	$51.23	115,049
2016-09-22	$50.38	$51.08	$50.12	$50.98	$50.98	106,999
2016-09-21	$48.58	$49.79	$48.58	$49.66	$49.66	70,756
2016-09-20	$48.90	$48.90	$48.21	$48.36	$48.36	48,165
2016-09-19	$48.50	$48.83	$48.10	$48.57	$48.57	77,249
2016-09-16	$47.33	$48.53	$46.74	$48.37	$48.37	147,301
2016-09-15	$46.08	$47.23	$45.28	$47.17	$47.17	62,618
2016-09-14	$46.05	$46.37	$45.60	$46.11	$46.11	49,398
2016-09-13	$46.59	$47.10	$45.83	$45.98	$45.98	53,582
2016-09-12	$46.17	$47.03	$45.39	$46.98	$46.98	71,130
2016-09-09	$47.99	$47.99	$46.47	$46.49	$46.49	76,377
2016-09-08	$48.94	$48.94	$48.02	$48.43	$48.43	62,464
2016-09-07	$48.41	$49.03	$47.92	$48.91	$48.91	74,032
2016-09-06	$49.37	$49.41	$48.23	$48.35	$48.35	51,296
2016-09-02	$48.22	$49.31	$48.22	$49.27	$49.27	73,803
2016-09-01	$48.11	$48.70	$47.51	$48.23	$48.23	71,870
2016-08-31	$48.60	$48.60	$47.93	$48.04	$48.04	72,962
2016-08-30	$48.50	$49.17	$48.06	$48.59	$48.59	139,513
2016-08-29	$49.00	$49.39	$47.77	$48.77	$48.77	250,481
2016-08-26	$50.44	$50.64	$49.65	$49.99	$49.99	59,833
2016-08-25	$49.50	$50.40	$49.50	$50.37	$50.37	76,612
2016-08-24	$49.50	$49.95	$49.50	$49.73	$49.73	71,365
2016-08-23	$49.00	$49.64	$48.60	$49.60	$49.60	59,887
2016-08-22	$49.03	$49.31	$48.62	$48.88	$48.88	55,341
2016-08-19	$48.64	$49.25	$48.19	$49.06	$49.06	70,657
2016-08-18	$48.73	$49.09	$48.08	$48.86	$48.86	113,372
2016-08-17	$48.83	$49.36	$48.45	$48.80	$48.80	100,778
2016-08-16	$49.32	$49.64	$48.71	$48.89	$48.89	201,099
2016-08-15	$47.75	$49.59	$47.45	$49.27	$49.27	126,662
2016-08-12	$47.21	$47.41	$46.70	$47.39	$47.39	57,391
2016-08-11	$47.86	$47.86	$47.16	$47.20	$47.20	58,252
2016-08-10	$47.87	$48.64	$47.25	$47.66	$47.66	140,610
2016-08-09	$46.50	$47.92	$46.28	$47.86	$47.86	77,587
2016-08-08	$46.63	$46.78	$46.17	$46.48	$46.48	69,378
2016-08-05	$45.69	$46.53	$44.87	$46.51	$46.51	201,674
2016-08-04	$45.90	$46.75	$45.79	$46.00	$46.00	97,319
2016-08-03	$44.99	$45.93	$43.65	$45.87	$45.87	112,947
2016-08-02	$44.81	$45.17	$44.11	$44.36	$44.36	86,849
2016-08-01	$44.59	$45.07	$44.14	$44.79	$44.79	51,225
2016-07-29	$45.13	$45.30	$44.35	$44.68	$44.68	87,537
2016-07-28	$45.00	$45.45	$44.55	$45.13	$45.13	50,448
2016-07-27	$45.14	$45.46	$44.63	$45.05	$45.05	61,227
2016-07-26	$43.90	$45.05	$43.51	$44.97	$44.97	45,830
2016-07-25	$44.26	$44.26	$43.32	$43.66	$43.66	47,867
2016-07-22	$44.17	$44.48	$43.77	$44.31	$44.31	29,752
2016-07-21	$44.34	$44.65	$43.79	$44.28	$44.28	62,528
2016-07-20	$44.17	$44.74	$43.72	$44.34	$44.34	71,754
2016-07-19	$44.07	$44.49	$44.07	$44.17	$44.17	43,141
2016-07-18	$44.97	$45.24	$44.23	$44.26	$44.26	107,150
2016-07-15	$44.03	$45.30	$44.03	$44.94	$44.94	69,787
2016-07-14	$43.37	$44.14	$43.15	$43.91	$43.91	85,311
2016-07-13	$43.41	$43.67	$42.61	$43.09	$43.09	145,662
2016-07-12	$44.69	$45.15	$42.77	$43.01	$43.01	187,458
2016-07-11	$42.12	$45.29	$42.12	$44.20	$44.20	600,685
2016-07-08	$40.01	$41.76	$40.01	$41.66	$41.66	206,579
2016-07-07	$39.93	$40.10	$39.37	$39.76	$39.76	59,033
2016-07-06	$38.44	$40.03	$38.39	$39.92	$39.92	100,568
2016-07-05	$38.57	$38.80	$37.96	$38.48	$38.48	42,537
2016-07-01	$38.57	$39.61	$38.57	$38.85	$38.85	41,375
2016-06-30	$37.33	$38.58	$37.33	$38.56	$38.56	71,932
2016-06-29	$37.45	$37.48	$37.03	$37.38	$37.38	72,148
2016-06-28	$37.58	$38.20	$37.10	$37.18	$37.18	101,785
2016-06-27	$37.90	$38.01	$37.16	$37.31	$37.31	120,353
2016-06-24	$38.33	$38.38	$37.83	$38.06	$38.06	430,287
2016-06-23	$39.45	$40.22	$39.23	$40.06	$40.06	91,314
2016-06-22	$39.03	$39.33	$38.61	$38.75	$38.75	88,176
2016-06-21	$39.30	$39.30	$38.55	$39.07	$39.07	44,977
2016-06-20	$39.21	$39.88	$39.21	$39.33	$39.33	56,431
2016-06-17	$37.99	$38.85	$37.90	$38.73	$38.73	173,849
2016-06-16	$37.93	$38.00	$37.44	$37.81	$37.81	88,261
2016-06-15	$38.20	$38.22	$37.82	$37.98	$37.98	115,408
2016-06-14	$37.94	$38.32	$37.85	$38.19	$38.19	75,579
2016-06-13	$38.76	$39.37	$37.85	$38.03	$38.03	48,578
2016-06-10	$38.70	$39.22	$38.63	$38.97	$38.97	44,162
2016-06-09	$39.02	$39.27	$38.47	$39.17	$39.17	62,685
2016-06-08	$38.16	$39.62	$37.89	$39.34	$39.34	84,882
2016-06-07	$37.89	$38.13	$37.60	$38.03	$38.03	52,829
2016-06-06	$37.76	$38.10	$37.64	$37.76	$37.76	91,792
2016-06-03	$37.97	$38.65	$37.42	$37.61	$37.61	53,462
2016-06-02	$37.82	$38.08	$37.52	$38.00	$38.00	97,469
2016-06-01	$37.68	$37.98	$37.26	$37.80	$37.80	81,999
2016-05-31	$38.44	$38.60	$37.75	$37.86	$37.86	89,412
2016-05-27	$38.20	$38.70	$38.07	$38.47	$38.47	99,024
2016-05-26	$37.36	$38.34	$37.32	$38.21	$38.21	156,762
2016-05-25	$37.50	$37.80	$37.28	$37.36	$37.36	27,865
2016-05-24	$37.22	$37.64	$37.22	$37.44	$37.44	75,493
2016-05-23	$36.97	$37.23	$36.85	$37.08	$37.08	42,908
2016-05-20	$36.92	$37.55	$36.59	$37.06	$37.06	60,416
2016-05-19	$37.04	$37.67	$36.54	$36.88	$36.88	58,093
2016-05-18	$36.53	$37.83	$36.50	$37.22	$37.22	54,677
2016-05-17	$37.79	$37.91	$36.31	$36.94	$36.94	118,719
2016-05-16	$37.44	$38.06	$37.44	$37.72	$37.72	75,051
2016-05-13	$37.34	$38.09	$37.14	$37.23	$37.23	60,262
2016-05-12	$37.64	$37.95	$37.02	$37.40	$37.40	63,261
2016-05-11	$37.84	$38.23	$37.41	$37.49	$37.49	59,695
2016-05-10	$37.66	$38.28	$37.47	$37.84	$37.84	94,027
2016-05-09	$37.88	$38.10	$37.37	$37.61	$37.61	50,844
2016-05-06	$37.37	$38.09	$36.93	$37.98	$37.98	90,725
2016-05-05	$38.85	$39.17	$37.39	$37.54	$37.54	88,927
2016-05-04	$34.57	$38.85	$33.21	$38.10	$38.10	148,366
2016-05-03	$37.23	$37.35	$35.95	$36.40	$36.40	82,102
2016-05-02	$36.91	$37.75	$36.49	$37.44	$37.44	91,357
2016-04-29	$36.80	$37.20	$36.66	$36.79	$36.79	71,777
2016-04-28	$36.23	$37.07	$36.23	$36.81	$36.81	118,143
2016-04-27	$36.33	$36.66	$36.05	$36.56	$36.56	41,100
2016-04-26	$36.07	$36.34	$35.67	$36.24	$36.24	44,521
2016-04-25	$36.34	$37.05	$35.55	$35.80	$35.80	57,155
2016-04-22	$36.22	$36.60	$35.98	$36.58	$36.58	83,522
2016-04-21	$35.82	$36.20	$35.82	$36.19	$36.19	51,021
2016-04-20	$36.04	$36.05	$35.52	$35.93	$35.93	63,458
2016-04-19	$35.61	$36.23	$35.26	$36.16	$36.16	52,594
2016-04-18	$35.17	$35.60	$35.13	$35.38	$35.38	40,540
2016-04-15	$35.09	$35.44	$34.63	$35.21	$35.21	27,511
2016-04-14	$35.19	$35.36	$34.71	$35.25	$35.25	87,664
2016-04-13	$34.90	$35.39	$34.74	$35.35	$35.35	67,953
2016-04-12	$33.78	$34.81	$33.69	$34.60	$34.60	56,426
2016-04-11	$34.16	$35.22	$33.70	$33.75	$33.75	107,409
2016-04-08	$33.11	$34.24	$33.11	$34.23	$34.23	72,392
2016-04-07	$32.74	$33.07	$32.64	$32.87	$32.87	88,406
2016-04-06	$32.74	$33.26	$32.14	$33.25	$33.25	24,823
2016-04-05	$32.51	$32.97	$32.36	$32.73	$32.73	56,204
2016-04-04	$33.52	$33.52	$32.76	$32.77	$32.77	113,690
2016-04-01	$32.29	$33.58	$32.01	$33.56	$33.56	81,479
2016-03-31	$33.17	$33.17	$32.45	$32.52	$32.52	95,626
2016-03-30	$33.51	$33.59	$32.74	$33.04	$33.04	105,510
2016-03-29	$32.32	$33.56	$32.30	$33.54	$33.54	80,443
2016-03-28	$32.77	$32.77	$31.95	$32.29	$32.29	43,310
2016-03-24	$32.97	$33.03	$32.12	$32.72	$32.72	55,378
2016-03-23	$34.10	$34.12	$32.99	$33.01	$33.01	135,867
2016-03-22	$33.23	$34.50	$33.21	$34.09	$34.09	109,461
2016-03-21	$33.70	$33.91	$32.51	$33.21	$33.21	72,407
2016-03-18	$33.69	$34.05	$33.44	$33.76	$33.76	158,606
2016-03-17	$32.15	$33.62	$31.90	$33.41	$33.41	136,341
2016-03-16	$31.61	$32.34	$31.30	$32.03	$32.03	112,144
2016-03-15	$31.56	$31.89	$31.05	$31.63	$31.63	108,037
2016-03-14	$31.75	$32.00	$31.13	$31.65	$31.65	126,406
2016-03-11	$29.81	$31.94	$29.81	$31.75	$31.75	139,687
2016-03-10	$30.58	$30.58	$29.25	$29.45	$29.45	57,842
2016-03-09	$29.86	$30.49	$29.74	$30.33	$30.33	51,712
2016-03-08	$30.18	$30.75	$29.26	$29.85	$29.85	137,529
2016-03-07	$30.10	$30.91	$29.70	$30.23	$30.23	78,881
2016-03-04	$30.27	$30.41	$29.55	$30.18	$30.18	77,858
2016-03-03	$28.54	$30.53	$28.39	$30.31	$30.31	143,127
2016-03-02	$29.28	$29.33	$28.42	$28.56	$28.56	63,663
2016-03-01	$29.21	$29.68	$28.93	$29.42	$29.42	82,751
2016-02-29	$28.61	$29.41	$28.45	$28.95	$28.95	109,686
2016-02-26	$27.41	$28.86	$27.23	$28.72	$28.72	121,505
2016-02-25	$27.98	$27.98	$26.35	$27.19	$27.19	78,742
2016-02-24	$27.35	$28.15	$26.95	$28.01	$28.01	60,766
2016-02-23	$27.84	$28.00	$27.45	$27.45	$27.45	69,539
2016-02-22	$27.49	$28.00	$26.97	$27.80	$27.80	76,737
2016-02-19	$27.11	$27.75	$26.68	$27.30	$27.30	70,001
2016-02-18	$27.59	$27.67	$26.92	$27.15	$27.15	115,942
2016-02-17	$26.90	$27.70	$26.39	$27.50	$27.50	87,743
2016-02-16	$27.06	$27.06	$26.51	$26.82	$26.82	57,658
2016-02-12	$26.85	$26.85	$26.04	$26.76	$26.76	69,394
2016-02-11	$26.01	$26.68	$26.00	$26.54	$26.54	62,310
2016-02-10	$26.36	$27.00	$25.87	$26.51	$26.51	64,040
2016-02-09	$25.80	$26.49	$25.50	$26.27	$26.27	68,344
2016-02-08	$25.67	$26.25	$25.41	$26.15	$26.15	100,384
2016-02-05	$26.53	$26.53	$25.64	$26.06	$26.06	102,786
2016-02-04	$26.38	$26.84	$26.18	$26.55	$26.55	74,414
2016-02-03	$27.03	$27.03	$26.18	$26.52	$26.52	59,412
2016-02-02	$27.02	$27.56	$26.58	$26.73	$26.73	82,426
2016-02-01	$28.00	$28.00	$27.22	$27.47	$27.47	62,882
2016-01-29	$27.26	$28.25	$27.26	$28.25	$28.25	97,303
2016-01-28	$27.10	$27.29	$26.81	$27.10	$27.10	34,841
2016-01-27	$26.93	$27.39	$26.56	$26.90	$26.90	64,848
2016-01-26	$26.88	$27.52	$26.78	$27.01	$27.01	84,513
2016-01-25	$26.71	$27.13	$26.18	$26.90	$26.90	68,285
2016-01-22	$28.00	$28.00	$27.05	$27.10	$27.10	89,591
2016-01-21	$27.68	$27.88	$27.30	$27.42	$27.42	64,749
2016-01-20	$27.05	$28.14	$26.53	$27.69	$27.69	93,548
2016-01-19	$28.36	$28.36	$27.06	$27.61	$27.61	102,369
2016-01-15	$27.66	$28.25	$27.17	$28.07	$28.07	113,423
2016-01-14	$28.29	$28.84	$27.38	$28.30	$28.30	139,705
2016-01-13	$30.66	$30.78	$28.13	$28.25	$28.25	86,474
2016-01-12	$30.48	$30.74	$29.97	$30.68	$30.68	76,643
2016-01-11	$30.51	$30.63	$29.76	$30.09	$30.09	116,539
2016-01-08	$30.75	$30.77	$30.31	$30.51	$30.51	115,992
2016-01-07	$31.19	$31.55	$29.64	$30.46	$30.46	158,524
2016-01-06	$32.22	$32.49	$31.68	$31.93	$31.93	110,545
2016-01-05	$33.60	$33.60	$32.39	$32.73	$32.73	92,468
2016-01-04	$35.08	$35.10	$33.10	$33.15	$33.15	157,588
2015-12-31	$36.38	$36.38	$35.10	$35.48	$35.48	311,518
2015-12-30	$36.55	$36.55	$36.00	$36.21	$36.21	74,506
2015-12-29	$34.79	$36.86	$34.79	$36.09	$36.09	221,773
2015-12-28	$35.14	$35.14	$34.25	$34.76	$34.76	89,393
2015-12-24	$33.29	$35.67	$33.29	$35.14	$35.14	74,897
2015-12-23	$32.96	$33.32	$32.63	$32.97	$32.97	81,981
2015-12-22	$32.37	$32.89	$31.94	$32.65	$32.65	57,288
2015-12-21	$32.34	$32.95	$32.03	$32.83	$32.83	71,573
2015-12-18	$32.91	$33.12	$31.78	$31.98	$31.98	174,927
2015-12-17	$33.24	$33.70	$32.95	$33.11	$33.11	54,520
2015-12-16	$33.54	$33.56	$32.99	$33.21	$33.21	77,183
2015-12-15	$33.74	$33.97	$33.23	$33.38	$33.38	76,366
2015-12-14	$33.68	$34.28	$33.35	$33.69	$33.69	101,138
2015-12-11	$34.40	$34.69	$33.55	$33.85	$33.85	77,015
2015-12-10	$35.15	$35.30	$34.75	$35.00	$35.00	41,991
2015-12-09	$35.52	$35.92	$35.12	$35.15	$35.15	44,417
2015-12-08	$35.12	$35.72	$34.58	$35.52	$35.52	41,302
2015-12-07	$36.19	$36.50	$35.07	$35.47	$35.47	113,687
2015-12-04	$36.39	$37.13	$36.10	$36.74	$36.74	68,544
2015-12-03	$37.00	$37.49	$36.21	$36.21	$36.21	74,045
2015-12-02	$37.66	$38.10	$36.85	$37.13	$37.13	61,813
2015-12-01	$36.50	$37.72	$36.25	$37.69	$37.69	71,648
2015-11-30	$36.55	$36.79	$36.01	$36.42	$36.42	90,514
2015-11-27	$36.37	$37.08	$36.15	$36.73	$36.73	22,026
2015-11-25	$35.91	$36.80	$35.91	$36.51	$36.51	42,031
2015-11-24	$35.36	$35.99	$35.01	$35.77	$35.77	176,544
2015-11-23	$35.97	$36.07	$35.21	$35.72	$35.72	85,151
2015-11-20	$35.96	$36.44	$35.76	$35.99	$35.99	96,407
2015-11-19	$35.45	$35.94	$34.51	$35.87	$35.87	55,247
2015-11-18	$34.61	$35.80	$34.42	$35.47	$35.47	104,806
2015-11-17	$35.41	$35.63	$34.53	$34.62	$34.62	49,515
2015-11-16	$35.04	$35.58	$34.86	$35.49	$35.49	41,134
2015-11-13	$34.82	$35.60	$34.74	$35.16	$35.16	48,626
2015-11-12	$35.90	$35.90	$35.00	$35.00	$35.00	45,275
2015-11-11	$36.01	$36.15	$35.55	$36.00	$36.00	43,472
2015-11-10	$35.23	$36.15	$34.97	$36.00	$36.00	85,160
2015-11-09	$36.06	$36.06	$35.20	$35.31	$35.31	93,773
2015-11-06	$36.58	$36.76	$35.65	$36.00	$36.00	176,122
2015-11-05	$37.79	$37.83	$36.45	$36.74	$36.74	130,343
2015-11-04	$35.52	$38.86	$34.87	$37.75	$37.75	255,614
2015-11-03	$34.82	$35.35	$34.70	$35.08	$35.08	62,158
2015-11-02	$34.39	$35.20	$33.91	$35.07	$35.07	71,141
2015-10-30	$34.39	$34.54	$34.01	$34.23	$34.23	94,216
2015-10-29	$34.93	$34.96	$34.22	$34.51	$34.51	36,180
2015-10-28	$33.62	$34.99	$33.62	$34.98	$34.98	70,227
2015-10-27	$33.77	$34.12	$33.37	$33.67	$33.67	53,439
2015-10-26	$33.72	$34.12	$33.70	$34.04	$34.04	30,697
2015-10-23	$33.36	$34.41	$32.93	$33.92	$33.92	121,183
2015-10-22	$32.90	$33.32	$32.24	$32.99	$32.99	225,537
2015-10-21	$32.64	$32.76	$32.31	$32.63	$32.63	66,719
2015-10-20	$32.35	$32.82	$32.20	$32.69	$32.69	34,735
2015-10-19	$32.32	$32.49	$32.12	$32.35	$32.35	45,868
2015-10-16	$33.00	$33.00	$32.20	$32.58	$32.58	44,323
2015-10-15	$32.11	$32.90	$32.11	$32.89	$32.89	72,595
2015-10-14	$32.06	$32.45	$31.91	$32.05	$32.05	79,894
2015-10-13	$31.82	$32.48	$31.80	$32.14	$32.14	73,238
2015-10-12	$31.38	$32.01	$31.38	$31.96	$31.96	53,327
2015-10-09	$31.31	$31.59	$31.01	$31.38	$31.38	26,943
2015-10-08	$30.50	$31.50	$30.44	$31.16	$31.16	64,578
2015-10-07	$30.28	$31.58	$30.16	$30.67	$30.67	120,515
2015-10-06	$30.39	$30.58	$29.60	$30.22	$30.22	65,333
2015-10-05	$29.87	$30.59	$29.87	$30.46	$30.46	51,838
2015-10-02	$28.71	$29.70	$28.50	$29.69	$29.69	77,236
2015-10-01	$28.42	$29.08	$28.16	$28.91	$28.91	130,101
2015-09-30	$28.44	$28.64	$28.12	$28.49	$28.49	81,993
2015-09-29	$28.51	$28.69	$27.92	$28.16	$28.16	85,915
2015-09-28	$29.00	$29.45	$28.49	$28.57	$28.57	92,863
2015-09-25	$28.60	$29.38	$28.44	$29.02	$29.02	101,434
2015-09-24	$28.60	$28.72	$27.85	$28.58	$28.58	109,308
2015-09-23	$28.90	$29.25	$28.39	$28.65	$28.65	44,073
2015-09-22	$29.43	$29.63	$28.59	$28.70	$28.70	67,831
2015-09-21	$29.46	$30.32	$29.18	$29.90	$29.90	115,990
2015-09-18	$28.63	$29.41	$28.41	$29.32	$29.32	123,735
2015-09-17	$28.37	$29.76	$28.25	$29.12	$29.12	92,591
2015-09-16	$28.52	$29.35	$28.01	$28.42	$28.42	98,471
2015-09-15	$27.60	$28.53	$27.51	$28.30	$28.30	61,224
2015-09-14	$26.86	$28.04	$26.70	$27.45	$27.45	89,190
2015-09-11	$25.90	$26.67	$25.90	$26.51	$26.51	93,422
2015-09-10	$25.51	$26.24	$25.51	$26.06	$26.06	39,834
2015-09-09	$25.98	$26.31	$25.30	$25.61	$25.61	115,072
2015-09-08	$26.22	$26.22	$25.60	$25.62	$25.62	65,495

Lydall Inc (LDL) News Headlines

Recent Lydall Inc (LDL) News

Similar Companies to Lydall Inc (LDL) in the Specialty Industrial Machinery Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
General Electric Company	GE	Specialty Industrial Machinery	Industrials	174,000
Nidec Corporation	NJDCY	Specialty Industrial Machinery	Industrials	116,286
Honeywell International Inc	HON	Specialty Industrial Machinery	Industrials	100,000
Eaton Corporation plc	ETN	Specialty Industrial Machinery	Industrials	97,000
3M Company	MMM	Specialty Industrial Machinery	Industrials	88,000
Emerson Electric Company	EMR	Specialty Industrial Machinery	Industrials	85,000
Cummins Inc	CMI	Specialty Industrial Machinery	Industrials	65,000
Watts Water Technologies Inc - Class A	WTS	Specialty Industrial Machinery	Industrials	60,000
Parker-Hannifin Corp	PH	Specialty Industrial Machinery	Industrials	54,000
Illinois Tool Works Inc	ITW	Specialty Industrial Machinery	Industrials	53,000

Lydall Inc (LDL) Exchange: NYSE