Loral Space & Communications Inc (LORL) Stock

Data as of April 24, 2024

$41.52 ($0.00) 0.00%

Loral Space & Communications Inc - Daily Information

Click for more stock information on Loral Space & Communications Inc.

Daily Information	Data
Date	April 24, 2024
Open	$41.52
Previous Close	$41.52
High	$41.52
Low	$41.52
Adjusted Open	$41.52
Previous Adjusted Close	$41.52
Adjusted High	$41.52
Adjusted Low	$41.52

About Loral Space & Communications Inc (LORL)

Loral Space & Communications Inc. (Loral) is a holding company. Loral is a satellite communications company engaged in satellite manufacturing with ownership interests in satellite-based communications services. The Company operates in two segments: Satellite Manufacturing and Satellite Services. Space Systems/Loral, Inc. (SS/L) designs and manufactures satellites, space systems and space system components for commercial and government customers. Loral participates in satellite services operations principally through its 64% interest in Telesat Holdings Inc. The Company own 56% of XTAR, LLC (XTAR), a joint venture between Loral and Hisdesat Servicios Estrategicos, S.A. (Hisdesat). XTAR owns and operates an X-band satellite, XTAR-EUR. On April 11, 2011, Telesat acquired from Loral the Canadian payload on the ViaSat-1 satellite and a 15-year revenue contract with Xplornet Communications Inc. to make use of the payload.

Invest in Loral Space & Communications Inc (LORL)

When you sign up and link your bank account, a surprise stock appears in your account.

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

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

Historical Stock Data for Loral Space & Communications Inc (LORL)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-02-28	$41.52	$41.52	$41.52	$41.52	$41.52	21
2022-02-25	$41.52	$41.52	$41.52	$41.52	$41.52	3
2022-02-24	$41.52	$41.52	$41.52	$41.52	$41.52	25
2022-02-23	$41.52	$41.52	$41.52	$41.52	$41.52	31
2022-02-22	$41.52	$41.52	$41.52	$41.52	$41.52	16
2022-02-18	$41.52	$41.52	$41.52	$41.52	$41.52	14
2022-02-17	$41.52	$41.52	$41.52	$41.52	$41.52	16
2022-02-16	$41.52	$41.52	$41.52	$41.52	$41.52	24
2022-02-15	$41.52	$41.52	$41.52	$41.52	$41.52	21
2022-02-14	$41.52	$41.52	$41.52	$41.52	$41.52	21
2022-02-11	$41.52	$41.52	$41.52	$41.52	$41.52	11
2022-02-10	$41.52	$41.52	$41.52	$41.52	$41.52	16
2022-02-09	$41.52	$41.52	$41.52	$41.52	$41.52	20
2022-02-08	$41.52	$41.52	$41.52	$41.52	$41.52	23
2022-02-07	$41.52	$41.52	$41.52	$41.52	$41.52	10
2022-02-04	$41.52	$41.52	$41.52	$41.52	$41.52	32
2022-02-02	$41.52	$41.52	$41.52	$41.52	$41.52	27
2022-02-01	$41.52	$41.52	$41.52	$41.52	$41.52	23
2022-01-31	$41.52	$41.52	$41.52	$41.52	$41.52	23
2022-01-28	$41.52	$41.52	$41.52	$41.52	$41.52	29
2022-01-27	$41.52	$41.52	$41.52	$41.52	$41.52	49
2022-01-26	$41.52	$41.52	$41.52	$41.52	$41.52	37
2022-01-25	$41.52	$41.52	$41.52	$41.52	$41.52	60
2022-01-24	$41.52	$41.52	$41.52	$41.52	$41.52	70
2022-01-21	$41.52	$41.52	$41.52	$41.52	$41.52	52
2022-01-19	$41.52	$41.52	$41.52	$41.52	$41.52	75
2022-01-18	$41.52	$41.52	$41.52	$41.52	$41.52	57
2022-01-14	$41.52	$41.52	$41.52	$41.52	$41.52	26
2022-01-13	$41.52	$41.52	$41.52	$41.52	$41.52	27
2022-01-11	$41.52	$41.52	$41.52	$41.52	$41.52	24
2022-01-10	$41.52	$41.52	$41.52	$41.52	$41.52	16
2022-01-07	$41.52	$41.52	$41.52	$41.52	$41.52	13
2022-01-06	$41.52	$41.52	$41.52	$41.52	$41.52	18
2022-01-05	$41.52	$41.52	$41.52	$41.52	$41.52	21
2022-01-04	$41.52	$41.52	$41.52	$41.52	$41.52	25
2021-12-30	$41.52	$41.52	$41.52	$41.52	$41.52	21
2021-12-29	$41.52	$41.52	$41.52	$41.52	$41.52	10
2021-12-21	$41.52	$41.52	$41.52	$41.52	$41.52	36
2021-11-22	$41.52	$41.52	$41.52	$41.52	$41.52	12
2021-11-18	$44.75	$44.75	$41.46	$41.52	$41.52	598,613
2021-11-17	$43.09	$44.86	$42.68	$44.74	$44.74	61,911
2021-11-16	$45.60	$45.60	$43.89	$44.31	$44.31	58,343
2021-11-15	$47.19	$47.89	$45.51	$45.74	$45.74	65,988
2021-11-12	$47.69	$48.36	$47.01	$47.16	$47.16	34,830
2021-11-11	$48.52	$49.28	$47.68	$47.68	$47.68	51,274
2021-11-10	$49.26	$50.00	$48.17	$48.36	$48.36	47,489
2021-11-09	$49.50	$50.39	$49.29	$49.65	$49.65	76,530
2021-11-08	$52.48	$53.21	$48.91	$49.23	$49.23	95,958
2021-11-05	$55.90	$56.54	$51.52	$52.23	$52.23	116,987
2021-11-04	$54.05	$55.22	$53.24	$55.16	$55.16	74,041
2021-11-03	$52.26	$54.08	$52.26	$53.49	$53.49	60,520
2021-11-02	$52.06	$52.86	$51.32	$52.21	$52.21	47,602
2021-11-01	$50.13	$53.27	$50.13	$51.85	$51.85	97,578
2021-10-29	$49.76	$50.04	$48.53	$49.82	$49.82	79,492
2021-10-28	$48.25	$50.31	$48.25	$49.98	$49.98	57,443
2021-10-27	$48.64	$48.73	$47.06	$48.10	$48.10	33,267
2021-10-26	$50.82	$51.00	$48.75	$49.12	$49.12	59,866
2021-10-25	$49.23	$51.45	$48.75	$51.01	$51.01	96,655
2021-10-22	$48.49	$49.00	$47.35	$48.90	$48.90	67,292
2021-10-21	$46.03	$49.31	$46.03	$48.87	$48.87	142,134
2021-10-20	$44.83	$45.91	$44.22	$45.89	$45.89	240,874
2021-10-19	$45.42	$45.63	$44.45	$44.99	$44.99	20,326
2021-10-18	$45.63	$46.35	$44.95	$45.11	$45.11	37,059
2021-10-15	$46.38	$46.78	$45.45	$45.71	$45.71	53,478
2021-10-14	$45.34	$46.83	$45.05	$45.43	$45.43	47,635
2021-10-13	$44.23	$45.29	$43.02	$45.11	$45.11	63,946
2021-10-12	$43.28	$44.61	$42.80	$44.06	$44.06	33,303
2021-10-11	$42.83	$43.78	$42.56	$43.45	$43.45	38,684
2021-10-08	$44.72	$44.87	$43.10	$43.24	$43.24	67,577
2021-10-07	$44.89	$45.80	$44.38	$44.78	$44.78	92,971
2021-10-06	$43.19	$44.91	$42.40	$44.37	$44.37	60,437
2021-10-05	$44.00	$44.38	$43.48	$43.84	$43.84	34,194
2021-10-04	$43.57	$44.06	$43.06	$43.73	$43.73	104,438
2021-10-01	$42.55	$44.00	$41.53	$43.79	$43.79	77,410
2021-09-30	$43.65	$43.86	$42.48	$43.01	$43.01	72,692
2021-09-29	$43.78	$44.97	$42.63	$43.65	$43.65	38,558
2021-09-28	$45.00	$45.00	$43.43	$43.64	$43.64	67,104
2021-09-27	$43.34	$46.34	$42.93	$45.37	$45.37	125,445
2021-09-24	$39.46	$43.61	$38.97	$43.46	$43.46	176,505
2021-09-23	$38.33	$41.15	$38.33	$40.02	$40.02	91,476
2021-09-22	$38.62	$39.35	$38.18	$38.40	$38.40	63,312
2021-09-21	$38.07	$39.14	$37.87	$38.18	$38.18	80,148
2021-09-20	$37.95	$38.40	$36.82	$37.54	$37.54	128,264
2021-09-17	$39.78	$40.16	$38.92	$39.20	$39.20	207,965
2021-09-16	$39.66	$40.06	$38.85	$39.67	$39.67	55,184
2021-09-15	$38.47	$39.86	$38.26	$39.40	$39.40	73,650
2021-09-14	$39.29	$40.32	$38.36	$38.53	$38.53	86,588
2021-09-13	$40.46	$41.17	$39.80	$40.15	$40.15	51,455
2021-09-10	$41.38	$42.18	$39.61	$40.00	$40.00	71,834
2021-09-09	$40.60	$41.36	$40.23	$41.00	$41.00	72,834
2021-09-08	$42.10	$42.10	$40.12	$40.75	$40.75	50,783
2021-09-07	$43.00	$43.95	$41.45	$42.21	$42.21	73,491
2021-09-03	$43.60	$45.46	$42.05	$43.15	$43.15	71,410
2021-09-02	$43.00	$45.88	$42.81	$43.99	$43.99	83,560
2021-09-01	$42.35	$43.35	$42.22	$42.49	$42.49	73,761
2021-08-31	$41.43	$42.38	$41.30	$42.01	$42.01	81,225
2021-08-30	$40.11	$41.62	$39.80	$41.43	$41.43	73,041
2021-08-27	$38.22	$39.86	$38.22	$39.72	$39.72	74,812
2021-08-26	$39.21	$39.59	$37.81	$38.01	$38.01	63,439
2021-08-25	$39.82	$40.22	$39.23	$39.36	$39.36	51,180
2021-08-24	$41.43	$41.44	$38.45	$39.80	$39.80	101,589
2021-08-23	$40.34	$41.70	$40.19	$41.47	$41.47	73,148
2021-08-20	$39.20	$40.05	$39.09	$40.04	$40.04	82,478
2021-08-19	$39.35	$39.58	$38.77	$39.41	$39.41	50,423
2021-08-18	$38.84	$40.23	$38.71	$40.01	$40.01	61,400
2021-08-17	$40.02	$40.79	$38.96	$39.00	$39.00	136,567
2021-08-16	$39.48	$41.00	$38.90	$40.50	$40.50	85,638
2021-08-13	$41.13	$41.13	$39.09	$40.09	$40.09	65,179
2021-08-12	$38.68	$42.41	$38.45	$40.99	$40.99	235,031
2021-08-11	$39.26	$39.26	$37.20	$38.42	$38.42	75,877
2021-08-10	$38.18	$40.21	$37.45	$39.36	$39.36	98,301
2021-08-09	$36.99	$38.89	$35.77	$38.18	$38.18	166,771
2021-08-06	$36.38	$37.47	$35.96	$36.50	$36.50	52,306
2021-08-05	$35.86	$37.00	$35.86	$36.09	$36.09	41,230
2021-08-04	$35.59	$36.92	$35.44	$35.74	$35.74	86,075
2021-08-03	$35.65	$36.27	$34.42	$35.99	$35.99	77,392
2021-08-02	$35.68	$36.75	$35.30	$35.60	$35.60	82,379
2021-07-30	$35.79	$36.95	$35.01	$35.39	$35.39	45,651
2021-07-29	$37.02	$37.17	$35.66	$36.04	$36.04	29,915
2021-07-28	$36.20	$37.05	$35.44	$36.78	$36.78	41,915
2021-07-27	$35.83	$36.57	$34.57	$36.06	$36.06	68,467
2021-07-26	$35.57	$36.71	$35.11	$35.65	$35.65	45,282
2021-07-23	$35.71	$35.71	$35.01	$35.21	$35.21	37,841
2021-07-22	$35.68	$36.43	$34.40	$35.88	$35.88	66,854
2021-07-21	$35.23	$36.40	$35.09	$35.70	$35.70	48,903
2021-07-20	$33.36	$35.32	$33.08	$34.91	$34.91	93,220
2021-07-19	$32.72	$33.49	$32.00	$33.13	$33.13	68,207
2021-07-16	$34.90	$34.99	$33.57	$33.63	$33.63	77,930
2021-07-15	$34.44	$35.32	$34.13	$34.58	$34.58	139,769
2021-07-14	$37.02	$37.43	$34.46	$34.58	$34.58	124,799
2021-07-13	$37.47	$37.79	$36.64	$37.02	$37.02	54,969
2021-07-12	$36.73	$38.19	$36.00	$37.93	$37.93	97,909
2021-07-09	$36.71	$37.26	$36.46	$36.95	$36.95	29,201
2021-07-08	$35.88	$37.32	$35.06	$36.23	$36.23	75,927
2021-07-07	$38.99	$38.99	$37.60	$38.00	$38.00	67,005
2021-07-06	$39.14	$39.24	$38.45	$38.75	$38.75	53,607
2021-07-02	$39.70	$39.96	$38.43	$39.18	$39.18	33,883
2021-07-01	$39.09	$40.64	$38.51	$39.65	$39.65	71,183
2021-06-30	$38.66	$39.03	$38.36	$38.85	$38.85	37,559
2021-06-29	$39.30	$40.26	$38.86	$38.90	$38.90	50,204
2021-06-28	$39.41	$39.53	$38.63	$39.32	$39.32	74,799
2021-06-25	$39.84	$40.75	$39.05	$39.16	$39.16	566,416
2021-06-24	$38.17	$39.97	$37.83	$39.82	$39.82	121,158
2021-06-23	$37.54	$38.13	$37.22	$37.93	$37.93	89,059
2021-06-22	$37.11	$37.80	$36.65	$37.48	$37.48	51,990
2021-06-21	$36.47	$37.49	$35.88	$37.30	$37.30	61,326
2021-06-18	$35.79	$36.56	$35.41	$36.25	$36.25	91,301
2021-06-17	$36.02	$36.65	$35.65	$36.44	$36.44	51,454
2021-06-16	$35.91	$36.69	$35.52	$36.21	$36.21	58,253
2021-06-15	$36.29	$36.50	$34.72	$36.00	$36.00	61,931
2021-06-14	$36.59	$37.44	$35.55	$36.20	$36.20	59,929
2021-06-11	$36.47	$37.30	$36.05	$36.53	$36.53	34,339
2021-06-10	$37.40	$37.93	$36.34	$36.36	$36.36	32,717
2021-06-09	$37.76	$38.02	$37.09	$37.25	$37.25	33,657
2021-06-08	$37.39	$37.78	$36.93	$37.67	$37.67	49,543
2021-06-07	$36.70	$37.18	$36.42	$36.99	$36.99	44,678
2021-06-04	$36.53	$36.97	$36.00	$36.55	$36.55	38,115
2021-06-03	$37.05	$37.77	$36.28	$36.48	$36.48	59,275
2021-06-02	$37.73	$37.99	$36.85	$37.54	$37.54	52,928
2021-06-01	$37.85	$38.72	$37.00	$37.81	$37.81	85,807
2021-05-28	$36.67	$37.85	$36.67	$37.85	$37.85	66,787
2021-05-27	$36.71	$37.13	$35.98	$36.51	$36.51	120,661
2021-05-26	$37.64	$37.64	$35.87	$36.41	$36.41	127,804
2021-05-25	$39.12	$39.80	$36.58	$36.96	$36.96	122,559
2021-05-24	$40.30	$40.74	$38.25	$38.94	$38.94	134,044
2021-05-21	$40.00	$40.99	$38.90	$40.05	$40.05	75,539
2021-05-20	$38.60	$39.84	$38.21	$39.69	$39.69	50,685
2021-05-19	$36.57	$38.90	$36.04	$38.51	$38.51	63,084
2021-05-18	$37.54	$38.47	$37.54	$37.78	$37.78	56,505
2021-05-17	$37.87	$38.21	$36.72	$37.69	$37.69	63,306
2021-05-14	$36.32	$38.06	$36.15	$37.99	$37.99	54,086
2021-05-13	$36.69	$38.23	$35.78	$36.15	$36.15	62,989
2021-05-12	$37.25	$39.24	$36.05	$36.27	$36.27	83,397
2021-05-11	$37.22	$39.29	$36.82	$37.81	$37.81	106,661
2021-05-10	$40.89	$41.29	$38.73	$38.84	$38.84	87,978
2021-05-07	$40.33	$41.80	$40.05	$40.89	$40.89	52,423
2021-05-06	$38.14	$39.99	$36.27	$39.95	$39.95	157,122
2021-05-05	$37.97	$39.13	$37.22	$37.75	$37.75	68,087
2021-05-04	$40.54	$41.10	$37.94	$37.95	$37.95	114,572
2021-05-03	$41.18	$42.00	$40.42	$41.49	$41.49	104,205
2021-04-30	$41.38	$42.30	$39.81	$40.13	$40.13	93,905
2021-04-29	$40.54	$42.62	$40.54	$42.33	$42.33	98,423
2021-04-28	$39.57	$40.08	$39.05	$39.84	$39.84	42,113
2021-04-27	$41.11	$41.24	$39.31	$39.84	$39.84	72,174
2021-04-26	$38.73	$40.97	$38.73	$40.49	$40.49	67,611
2021-04-23	$37.89	$39.60	$37.89	$38.46	$38.46	68,919
2021-04-22	$37.59	$38.88	$37.16	$37.80	$37.80	76,943
2021-04-21	$34.79	$37.65	$34.01	$37.50	$37.50	96,199
2021-04-20	$36.41	$36.73	$34.84	$35.04	$35.04	115,937
2021-04-19	$36.91	$37.17	$36.37	$36.80	$36.80	84,161
2021-04-16	$38.12	$38.12	$37.02	$37.33	$37.33	57,297
2021-04-15	$38.78	$38.78	$37.26	$37.60	$37.60	88,114
2021-04-14	$37.98	$38.64	$36.86	$38.12	$38.12	65,116
2021-04-13	$37.33	$37.80	$36.39	$37.46	$37.46	71,168
2021-04-12	$38.90	$38.96	$36.91	$37.45	$37.45	53,670
2021-04-09	$37.49	$38.24	$36.87	$38.07	$38.07	54,984
2021-04-08	$37.00	$37.94	$36.45	$37.75	$37.75	100,560
2021-04-07	$37.54	$37.63	$36.70	$37.00	$37.00	65,043
2021-04-06	$39.09	$39.83	$37.29	$37.83	$37.83	97,545
2021-04-05	$39.00	$39.40	$38.00	$39.18	$39.18	71,418
2021-04-01	$37.95	$39.46	$37.80	$38.32	$38.32	106,333
2021-03-31	$36.70	$38.51	$36.70	$37.67	$37.67	156,317
2021-03-30	$35.80	$37.51	$35.29	$36.69	$36.69	187,100
2021-03-29	$37.31	$38.14	$35.52	$35.62	$35.62	148,189
2021-03-26	$40.07	$40.34	$36.60	$37.97	$37.97	151,799
2021-03-25	$36.76	$39.39	$35.03	$39.12	$39.12	205,083
2021-03-24	$40.43	$40.97	$37.77	$38.09	$38.09	172,862
2021-03-23	$42.54	$42.54	$39.12	$39.61	$39.61	154,686
2021-03-22	$41.18	$42.26	$40.69	$41.80	$41.80	149,930
2021-03-19	$40.41	$42.15	$40.41	$40.85	$40.85	427,712
2021-03-18	$43.54	$43.54	$40.56	$40.81	$40.81	204,614
2021-03-17	$41.41	$44.40	$40.50	$44.10	$44.10	149,149
2021-03-16	$45.45	$45.55	$41.83	$42.03	$42.03	179,808
2021-03-15	$48.69	$50.30	$43.57	$44.27	$44.27	261,578
2021-03-12	$47.16	$50.85	$47.11	$48.74	$48.74	331,953
2021-03-11	$45.59	$48.90	$45.16	$47.78	$47.78	253,236
2021-03-10	$45.70	$47.05	$44.52	$44.62	$44.62	121,757
2021-03-09	$43.07	$46.32	$42.50	$45.15	$45.15	168,648
2021-03-08	$43.47	$43.78	$41.81	$42.40	$42.40	173,636
2021-03-05	$43.37	$43.98	$39.09	$43.05	$43.05	277,509
2021-03-04	$44.76	$46.12	$41.57	$42.63	$42.63	324,185
2021-03-03	$47.70	$48.35	$45.10	$45.63	$45.63	152,126
2021-03-02	$47.76	$48.59	$47.08	$47.65	$47.65	308,547
2021-03-01	$45.53	$47.86	$45.08	$47.79	$47.79	179,233
2021-02-26	$46.46	$47.08	$43.76	$44.34	$44.34	275,357
2021-02-25	$47.20	$49.32	$46.84	$47.30	$47.30	343,488
2021-02-24	$43.97	$47.89	$43.97	$47.23	$47.23	288,904
2021-02-23	$41.00	$43.27	$39.75	$43.09	$43.09	532,973
2021-02-22	$41.01	$42.99	$41.00	$42.85	$42.85	151,674
2021-02-19	$40.15	$42.18	$40.07	$41.48	$41.48	133,659
2021-02-18	$41.18	$41.47	$38.11	$40.23	$40.23	319,194
2021-02-17	$41.80	$42.20	$39.80	$41.83	$41.83	253,928
2021-02-16	$42.50	$42.81	$41.02	$41.86	$41.86	231,751
2021-02-12	$39.51	$42.08	$39.00	$41.05	$41.05	235,390
2021-02-11	$38.77	$39.92	$36.66	$39.73	$39.73	347,285
2021-02-10	$39.43	$39.65	$36.52	$38.54	$38.54	556,568
2021-02-09	$33.20	$38.47	$32.79	$36.82	$36.82	542,470
2021-02-08	$31.34	$33.87	$30.71	$33.05	$33.05	312,525
2021-02-05	$30.31	$30.91	$29.51	$30.91	$30.91	197,640
2021-02-04	$28.00	$30.35	$27.94	$29.51	$29.51	306,585
2021-02-03	$26.42	$28.00	$26.32	$27.83	$27.83	230,237
2021-02-02	$26.50	$26.69	$25.79	$26.35	$26.35	135,984
2021-02-01	$25.41	$26.10	$25.12	$25.96	$25.96	110,622
2021-01-29	$26.34	$26.92	$25.00	$25.40	$25.40	172,863
2021-01-28	$26.20	$27.43	$25.91	$26.45	$26.45	180,242
2021-01-27	$27.83	$28.09	$26.07	$26.23	$26.23	219,829
2021-01-26	$28.82	$29.08	$27.83	$28.64	$28.64	206,051
2021-01-25	$27.11	$29.25	$27.11	$28.51	$28.51	242,588
2021-01-22	$25.79	$27.28	$25.79	$27.14	$27.14	184,711
2021-01-21	$26.88	$27.05	$25.52	$26.17	$26.17	142,464
2021-01-20	$27.64	$28.24	$26.56	$26.83	$26.83	179,720
2021-01-19	$26.50	$27.65	$26.10	$27.50	$27.50	250,027
2021-01-15	$26.44	$26.89	$25.00	$25.90	$25.90	284,800
2021-01-14	$23.76	$27.14	$23.55	$26.44	$26.44	518,890
2021-01-13	$24.15	$24.17	$23.00	$23.22	$23.22	128,217
2021-01-12	$23.94	$24.70	$23.66	$24.23	$24.23	116,947
2021-01-11	$22.80	$23.84	$22.79	$23.83	$23.83	136,134
2021-01-08	$23.67	$23.67	$22.61	$23.27	$23.27	119,226
2021-01-07	$22.53	$23.86	$22.37	$23.41	$23.41	347,194
2021-01-06	$21.56	$22.49	$21.40	$22.33	$22.33	272,280
2021-01-05	$20.50	$21.58	$20.30	$21.25	$21.25	240,147
2021-01-04	$20.99	$21.08	$20.26	$20.50	$20.50	124,291
2020-12-31	$20.96	$21.29	$20.65	$20.99	$20.99	133,998
2020-12-30	$20.63	$21.05	$20.40	$20.96	$20.96	135,474
2020-12-29	$21.33	$21.60	$20.27	$20.68	$20.68	119,590
2020-12-28	$21.35	$21.61	$21.10	$21.33	$21.33	154,790
2020-12-24	$21.56	$21.56	$20.95	$21.32	$21.32	65,772
2020-12-23	$20.55	$21.95	$20.55	$21.40	$21.40	189,306
2020-12-22	$20.27	$20.75	$19.91	$20.46	$20.46	150,440
2020-12-21	$20.00	$20.40	$19.69	$20.24	$20.24	205,804
2020-12-18	$20.94	$21.00	$20.20	$20.38	$20.38	235,194
2020-12-17	$20.15	$20.79	$19.83	$20.79	$20.79	197,124
2020-12-16	$20.53	$20.54	$20.01	$20.15	$20.15	197,494
2020-12-15	$21.12	$21.30	$20.45	$20.57	$20.57	183,687
2020-12-14	$21.88	$21.88	$20.91	$20.96	$20.96	136,701
2020-12-11	$21.58	$21.96	$21.16	$21.47	$21.47	69,811
2020-12-10	$21.14	$21.92	$21.00	$21.82	$21.82	94,964
2020-12-09	$22.55	$22.55	$21.02	$21.40	$21.40	358,513
2020-12-08	$22.12	$22.59	$22.08	$22.32	$22.32	129,720
2020-12-07	$21.95	$22.42	$21.93	$22.20	$22.20	212,632
2020-12-04	$21.06	$22.67	$21.01	$22.03	$22.03	356,900
2020-12-03	$21.29	$21.70	$20.86	$20.97	$20.97	200,148
2020-12-02	$22.65	$23.08	$22.47	$22.68	$21.17	165,999
2020-12-01	$24.29	$24.29	$22.48	$22.74	$21.22	320,894
2020-11-30	$24.23	$24.23	$22.95	$22.98	$21.45	497,674
2020-11-27	$23.56	$24.20	$23.13	$24.00	$22.40	221,510
2020-11-25	$24.82	$25.21	$23.31	$24.04	$22.44	387,072
2020-11-24	$23.22	$24.92	$22.02	$24.62	$22.98	980,245
2020-11-23	$20.19	$20.41	$19.55	$19.59	$18.28	133,755
2020-11-20	$19.79	$20.33	$19.72	$20.08	$18.74	117,635
2020-11-19	$20.28	$20.49	$19.85	$19.97	$18.64	102,979
2020-11-18	$20.99	$21.30	$20.24	$20.26	$18.91	133,951
2020-11-17	$20.34	$20.94	$19.75	$20.80	$19.41	134,379
2020-11-16	$19.50	$20.42	$19.38	$20.41	$19.05	252,844
2020-11-13	$18.98	$19.51	$18.72	$19.14	$17.86	139,127
2020-11-12	$19.12	$19.21	$18.42	$18.75	$17.50	120,971
2020-11-11	$19.14	$19.44	$18.25	$19.41	$18.11	127,769
2020-11-10	$19.12	$19.71	$18.74	$19.05	$17.78	126,632
2020-11-09	$17.49	$19.61	$17.49	$18.78	$17.53	233,476
2020-11-06	$17.82	$18.01	$16.42	$16.78	$15.66	162,868
2020-11-05	$16.46	$18.00	$16.46	$17.73	$16.55	193,551
2020-11-04	$16.94	$17.02	$16.18	$16.26	$15.17	247,474
2020-11-03	$17.24	$17.43	$16.89	$16.96	$15.83	233,095
2020-11-02	$17.68	$18.00	$17.00	$17.08	$15.94	150,672
2020-10-30	$18.37	$18.50	$17.30	$17.41	$16.25	200,152
2020-10-29	$19.10	$19.28	$18.22	$18.40	$17.17	188,951
2020-10-28	$19.00	$19.29	$18.38	$19.08	$17.81	96,991
2020-10-27	$20.16	$20.20	$19.06	$19.26	$17.97	123,278
2020-10-26	$20.80	$20.97	$20.07	$20.27	$18.92	103,952
2020-10-23	$20.34	$20.40	$20.00	$20.34	$18.98	51,182
2020-10-22	$20.26	$20.64	$20.06	$20.20	$18.85	94,584
2020-10-21	$20.69	$20.99	$20.22	$20.26	$18.91	62,879
2020-10-20	$20.35	$20.85	$20.02	$20.68	$19.30	69,565
2020-10-19	$20.46	$20.65	$19.79	$20.07	$18.73	78,850
2020-10-16	$20.44	$20.76	$19.76	$20.27	$18.92	78,656
2020-10-15	$19.57	$19.86	$19.04	$19.76	$18.44	180,062
2020-10-14	$20.16	$20.64	$19.69	$19.78	$18.46	92,409
2020-10-13	$21.02	$21.04	$20.06	$20.44	$19.08	107,077
2020-10-12	$20.79	$21.46	$20.64	$21.10	$19.69	130,237
2020-10-09	$20.50	$21.00	$20.31	$20.67	$19.29	108,673
2020-10-08	$19.80	$20.30	$19.54	$20.23	$18.88	112,295
2020-10-07	$19.18	$19.57	$18.78	$19.51	$18.21	118,998
2020-10-06	$19.03	$19.80	$18.87	$18.97	$17.70	99,433
2020-10-05	$18.50	$19.00	$18.34	$18.94	$17.68	86,016
2020-10-02	$17.92	$18.55	$17.75	$18.29	$17.07	64,867
2020-10-01	$18.42	$18.42	$17.69	$18.40	$17.17	130,744
2020-09-30	$18.65	$18.79	$18.18	$18.30	$17.08	98,188
2020-09-29	$18.44	$18.63	$18.13	$18.53	$17.29	93,407
2020-09-28	$18.46	$18.86	$18.39	$18.55	$17.31	88,021
2020-09-25	$17.94	$18.40	$17.61	$18.20	$16.99	115,767
2020-09-24	$18.00	$18.28	$17.75	$18.00	$16.80	134,577
2020-09-23	$19.22	$19.48	$18.03	$18.08	$16.87	193,710
2020-09-22	$19.76	$19.81	$18.82	$19.18	$17.90	144,916
2020-09-21	$20.94	$21.00	$19.00	$19.68	$18.36	314,557
2020-09-18	$22.65	$22.74	$21.10	$21.38	$19.95	325,589
2020-09-17	$22.44	$22.87	$22.05	$22.65	$21.14	145,139
2020-09-16	$21.82	$22.72	$21.78	$22.50	$21.00	164,386
2020-09-15	$21.70	$21.98	$21.26	$21.73	$20.28	150,654
2020-09-14	$21.24	$21.58	$20.84	$21.44	$20.01	93,802
2020-09-11	$21.56	$21.69	$20.55	$21.01	$19.61	208,498
2020-09-10	$22.94	$23.19	$21.50	$21.53	$20.09	162,341
2020-09-09	$23.16	$23.47	$22.38	$22.67	$21.16	180,832
2020-09-08	$23.21	$23.30	$22.57	$22.89	$21.36	149,018
2020-09-04	$23.52	$23.52	$22.27	$23.13	$21.59	176,166
2020-09-03	$24.28	$24.74	$22.94	$23.17	$21.62	263,834
2020-09-02	$23.99	$24.70	$23.92	$24.28	$22.66	248,987
2020-09-01	$23.50	$23.81	$23.26	$23.77	$22.18	175,117
2020-08-31	$23.60	$23.98	$23.34	$23.57	$22.00	149,968
2020-08-28	$23.50	$23.85	$22.87	$23.48	$21.91	198,692
2020-08-27	$22.93	$23.62	$22.84	$23.46	$21.89	283,700
2020-08-26	$22.15	$23.10	$21.51	$22.91	$21.38	299,850
2020-08-25	$21.94	$22.15	$21.50	$22.03	$20.56	101,762
2020-08-24	$21.32	$21.94	$21.15	$21.66	$20.21	110,252
2020-08-21	$22.14	$22.29	$21.09	$21.14	$19.73	132,617
2020-08-20	$22.59	$22.59	$21.61	$22.11	$20.63	122,232
2020-08-19	$21.41	$22.52	$21.27	$22.46	$20.96	174,448
2020-08-18	$21.50	$21.54	$21.01	$21.21	$19.79	111,597
2020-08-17	$21.60	$21.75	$21.05	$21.50	$20.06	72,641
2020-08-14	$21.30	$21.66	$21.03	$21.44	$20.01	56,317
2020-08-13	$21.52	$21.78	$21.14	$21.29	$19.87	96,172
2020-08-12	$21.38	$21.63	$20.91	$21.46	$20.03	94,253
2020-08-11	$21.28	$21.91	$21.01	$21.14	$19.73	118,237
2020-08-10	$21.89	$22.22	$20.97	$21.16	$19.75	134,944
2020-08-07	$21.49	$22.17	$21.32	$21.74	$20.29	250,568
2020-08-06	$20.88	$21.50	$20.74	$21.43	$20.00	182,478
2020-08-05	$20.86	$20.97	$20.42	$20.93	$19.53	175,218
2020-08-04	$20.09	$20.90	$19.84	$20.66	$19.28	195,361
2020-08-03	$18.38	$20.35	$18.09	$20.10	$18.76	260,876
2020-07-31	$19.00	$19.04	$17.90	$18.17	$16.96	149,805
2020-07-30	$19.51	$19.65	$18.57	$18.93	$17.67	135,398
2020-07-29	$18.81	$19.90	$18.80	$19.90	$18.57	204,226
2020-07-28	$18.25	$18.75	$18.17	$18.56	$17.32	90,964
2020-07-27	$18.15	$18.38	$18.01	$18.22	$17.00	92,908
2020-07-24	$18.70	$18.99	$17.99	$18.04	$16.84	99,063
2020-07-23	$18.90	$19.24	$18.72	$18.85	$17.59	66,053
2020-07-22	$19.05	$19.07	$18.67	$18.94	$17.68	93,829
2020-07-21	$18.65	$19.33	$18.48	$19.04	$17.77	101,971
2020-07-20	$19.14	$19.26	$18.13	$18.33	$17.11	211,635
2020-07-17	$19.31	$19.48	$18.96	$19.14	$17.86	98,668
2020-07-16	$19.66	$19.68	$19.18	$19.42	$18.12	103,592
2020-07-15	$18.10	$19.75	$18.01	$19.66	$18.35	194,106
2020-07-14	$17.44	$18.05	$17.44	$17.79	$16.60	103,382
2020-07-13	$17.95	$18.36	$17.50	$17.58	$16.41	170,920
2020-07-10	$17.10	$17.75	$17.00	$17.71	$16.53	117,739
2020-07-09	$17.51	$17.57	$16.58	$17.04	$15.90	150,828
2020-07-08	$18.05	$18.26	$17.34	$17.57	$16.40	178,497
2020-07-07	$18.90	$19.07	$18.03	$18.04	$16.84	162,775
2020-07-06	$19.95	$20.19	$18.92	$19.02	$17.75	151,095
2020-07-02	$20.11	$20.40	$19.52	$19.66	$18.35	146,575
2020-07-01	$19.55	$20.26	$19.37	$19.73	$18.41	187,043
2020-06-30	$19.71	$19.71	$19.27	$19.52	$18.22	86,555
2020-06-29	$19.42	$19.75	$19.10	$19.69	$18.38	117,724
2020-06-26	$19.24	$19.29	$18.75	$19.21	$17.93	385,625
2020-06-25	$18.68	$19.37	$18.36	$19.37	$18.08	126,595
2020-06-24	$19.35	$19.43	$18.73	$18.83	$17.57	333,101
2020-06-23	$19.46	$19.55	$19.05	$19.31	$18.02	149,007
2020-06-22	$19.55	$19.70	$19.06	$19.31	$18.02	250,999
2020-06-19	$20.35	$20.35	$19.30	$19.34	$18.05	318,656
2020-06-18	$19.36	$20.34	$19.22	$20.12	$18.78	218,433
2020-06-17	$20.35	$20.35	$19.32	$19.41	$18.11	194,115
2020-06-16	$20.57	$20.74	$19.75	$20.35	$18.99	186,766
2020-06-15	$18.55	$19.80	$18.09	$19.74	$18.42	225,677
2020-06-12	$18.89	$19.39	$18.03	$18.65	$17.41	224,631
2020-06-11	$19.07	$19.27	$18.14	$18.24	$17.02	311,530
2020-06-10	$20.90	$20.91	$19.82	$19.85	$18.52	230,877
2020-06-09	$21.42	$21.50	$20.52	$20.87	$19.48	144,683
2020-06-08	$20.81	$21.88	$20.78	$21.72	$20.27	328,596
2020-06-05	$19.45	$20.96	$19.45	$20.46	$19.09	415,756
2020-06-04	$19.18	$19.55	$19.01	$19.36	$18.07	228,836
2020-06-03	$18.85	$19.86	$18.84	$19.38	$18.09	325,151
2020-06-02	$19.20	$19.51	$18.58	$18.71	$17.46	304,522
2020-06-01	$19.00	$19.46	$18.50	$19.04	$17.77	272,177
2020-05-29	$18.96	$19.27	$18.30	$18.83	$17.57	293,471
2020-05-28	$20.06	$20.06	$18.89	$19.08	$17.81	280,944
2020-05-27	$19.90	$20.36	$18.89	$20.05	$18.71	589,827
2020-05-26	$20.66	$20.74	$19.48	$19.58	$18.27	252,448
2020-05-22	$18.69	$19.80	$18.69	$19.78	$18.46	228,519
2020-05-21	$18.29	$19.14	$18.29	$18.69	$17.44	300,303
2020-05-20	$18.42	$18.79	$18.10	$18.24	$17.02	231,789
2020-05-19	$17.86	$18.85	$17.36	$18.28	$17.06	193,382
2020-05-18	$17.21	$18.35	$17.21	$17.91	$16.71	286,668
2020-05-15	$17.07	$17.43	$16.07	$16.92	$15.79	528,431
2020-05-14	$17.97	$17.97	$16.55	$17.62	$16.44	487,843
2020-05-13	$20.10	$20.17	$17.27	$17.99	$16.79	967,560
2020-05-12	$24.85	$25.43	$24.42	$24.80	$17.73	1,096,621
2020-05-11	$25.80	$25.80	$24.02	$24.80	$17.73	735,685
2020-05-08	$24.39	$24.84	$23.56	$24.13	$17.25	508,620
2020-05-07	$23.00	$23.80	$23.00	$23.50	$16.80	326,453
2020-05-06	$22.99	$23.52	$22.68	$22.96	$16.41	366,466
2020-05-05	$23.13	$24.34	$22.54	$22.60	$16.15	416,198
2020-05-04	$22.96	$23.37	$21.57	$22.49	$16.07	560,971
2020-05-01	$23.00	$23.38	$21.12	$22.56	$16.12	633,450
2020-04-30	$17.52	$23.40	$17.52	$22.00	$15.72	1,205,714
2020-04-29	$16.63	$17.83	$16.36	$17.63	$12.60	228,486
2020-04-28	$16.64	$16.65	$15.78	$16.05	$11.47	119,882
2020-04-27	$15.63	$16.28	$15.48	$16.14	$11.54	128,942
2020-04-24	$15.43	$15.50	$15.00	$15.45	$11.04	69,458
2020-04-23	$15.50	$15.71	$15.22	$15.36	$10.98	147,090
2020-04-22	$16.03	$16.03	$15.24	$15.41	$11.01	62,997
2020-04-21	$14.86	$15.97	$14.85	$15.78	$11.28	91,083
2020-04-20	$16.14	$16.23	$15.24	$15.40	$11.01	89,523
2020-04-17	$15.69	$16.25	$15.62	$15.95	$11.40	115,097
2020-04-16	$15.71	$16.24	$14.87	$15.23	$10.89	103,973
2020-04-15	$16.48	$16.56	$15.33	$15.76	$11.26	112,758
2020-04-14	$16.47	$17.32	$16.28	$17.07	$12.20	233,941
2020-04-13	$16.80	$16.80	$16.20	$16.20	$11.58	94,222
2020-04-09	$16.62	$17.28	$16.27	$16.90	$12.08	218,837
2020-04-08	$15.77	$16.47	$15.64	$16.15	$11.54	328,987
2020-04-07	$15.97	$16.52	$15.27	$15.50	$11.08	153,940
2020-04-06	$15.05	$15.93	$15.05	$15.50	$11.08	161,066
2020-04-03	$14.81	$15.04	$14.05	$14.60	$10.44	103,266
2020-04-02	$15.13	$15.74	$14.47	$15.00	$10.72	140,882
2020-04-01	$15.80	$15.85	$14.69	$15.00	$10.72	239,917
2020-03-31	$15.62	$16.51	$15.54	$16.25	$11.61	267,074
2020-03-30	$16.22	$16.29	$15.14	$15.55	$11.11	152,804
2020-03-27	$15.91	$16.91	$15.42	$16.00	$11.44	278,398
2020-03-26	$15.41	$16.35	$15.41	$15.95	$11.40	228,385
2020-03-25	$14.94	$15.89	$14.84	$15.40	$11.01	322,061
2020-03-24	$14.62	$15.00	$13.68	$14.50	$10.36	306,408
2020-03-23	$14.32	$15.20	$14.07	$14.16	$10.12	116,402
2020-03-20	$15.89	$17.03	$14.66	$14.75	$10.54	154,750
2020-03-19	$14.31	$16.88	$14.15	$16.01	$11.44	154,371
2020-03-18	$18.80	$19.45	$14.71	$14.76	$10.55	126,664
2020-03-17	$21.00	$22.50	$19.67	$20.00	$14.29	127,560
2020-03-16	$21.56	$22.56	$20.00	$20.21	$14.44	81,565
2020-03-13	$23.06	$24.50	$22.04	$23.92	$17.10	102,524
2020-03-12	$23.98	$24.36	$22.06	$22.09	$15.79	96,864
2020-03-11	$26.59	$27.49	$25.14	$25.58	$18.28	90,661
2020-03-10	$26.48	$27.29	$25.07	$27.23	$19.46	82,368
2020-03-09	$28.60	$28.60	$25.89	$26.06	$18.63	96,588
2020-03-06	$30.07	$30.83	$29.67	$29.87	$21.35	69,427
2020-03-05	$30.96	$30.99	$30.16	$30.84	$22.04	66,341
2020-03-04	$31.11	$31.47	$30.79	$31.47	$22.49	33,700
2020-03-03	$31.50	$31.86	$30.15	$30.84	$22.04	55,384
2020-03-02	$31.20	$31.59	$30.33	$31.40	$22.44	64,120
2020-02-28	$30.89	$32.34	$30.34	$31.06	$22.20	75,057
2020-02-27	$31.19	$32.31	$30.39	$31.77	$22.71	105,874
2020-02-26	$32.56	$32.69	$31.52	$32.18	$23.00	58,809
2020-02-25	$33.67	$33.67	$31.66	$32.49	$23.22	79,649
2020-02-24	$33.47	$33.64	$33.27	$33.54	$23.97	42,469
2020-02-21	$35.21	$35.21	$33.95	$34.23	$24.47	167,170
2020-02-20	$35.12	$35.63	$35.07	$35.15	$25.12	36,598
2020-02-19	$35.63	$35.69	$35.04	$35.25	$25.19	42,286
2020-02-18	$34.92	$35.46	$34.92	$35.41	$25.31	34,553
2020-02-14	$35.50	$35.68	$34.84	$34.91	$24.95	31,438
2020-02-13	$35.80	$35.89	$35.38	$35.53	$25.39	33,382
2020-02-12	$36.00	$36.42	$35.64	$35.81	$25.59	69,170
2020-02-11	$35.18	$35.88	$35.18	$35.61	$25.45	95,561
2020-02-10	$34.80	$35.24	$34.67	$35.00	$25.02	88,901
2020-02-07	$34.51	$35.37	$34.11	$34.60	$24.73	115,683
2020-02-06	$33.78	$34.73	$33.78	$34.32	$24.53	124,623
2020-02-05	$33.72	$34.00	$33.36	$33.50	$23.94	82,257
2020-02-04	$32.63	$33.73	$32.16	$33.27	$23.78	172,737
2020-02-03	$32.45	$32.65	$32.22	$32.31	$23.09	33,679
2020-01-31	$32.51	$32.51	$31.76	$32.17	$22.99	82,708
2020-01-30	$32.79	$32.88	$32.24	$32.66	$23.34	53,650
2020-01-29	$33.58	$33.58	$32.79	$33.02	$23.60	88,755
2020-01-28	$33.26	$33.70	$32.79	$33.54	$23.97	79,621
2020-01-27	$32.56	$33.39	$32.56	$33.14	$23.69	115,934
2020-01-24	$33.14	$33.20	$32.78	$33.09	$23.65	40,134
2020-01-23	$33.29	$33.30	$32.85	$33.17	$23.71	51,000
2020-01-22	$33.61	$33.61	$33.23	$33.51	$23.95	51,739
2020-01-21	$33.42	$33.89	$33.04	$33.42	$23.89	147,855
2020-01-17	$33.63	$33.63	$33.03	$33.38	$23.86	110,635
2020-01-16	$32.86	$33.53	$32.81	$33.37	$23.85	60,275
2020-01-15	$31.65	$32.80	$31.65	$32.73	$23.39	74,366
2020-01-14	$31.78	$32.30	$31.53	$31.80	$22.73	66,069
2020-01-13	$31.53	$31.92	$31.09	$31.91	$22.81	66,808
2020-01-10	$31.29	$31.97	$30.91	$31.46	$22.49	81,201
2020-01-09	$32.23	$32.39	$31.18	$31.29	$22.36	56,996
2020-01-08	$32.86	$33.30	$32.20	$32.21	$23.02	49,733
2020-01-07	$33.09	$33.30	$32.78	$32.87	$23.49	39,744
2020-01-06	$32.95	$33.46	$32.71	$33.20	$23.73	32,686
2020-01-03	$32.31	$33.08	$32.23	$33.06	$23.63	56,097
2020-01-02	$32.55	$32.66	$32.11	$32.64	$23.33	42,091
2019-12-31	$32.87	$33.03	$32.06	$32.32	$23.10	92,099
2019-12-30	$32.94	$32.94	$32.52	$32.80	$23.44	74,212
2019-12-27	$32.75	$32.93	$32.61	$32.84	$23.47	48,555
2019-12-26	$32.52	$32.91	$32.35	$32.65	$23.34	50,157
2019-12-24	$32.17	$32.65	$32.05	$32.55	$23.26	39,176
2019-12-23	$32.78	$32.81	$32.18	$32.29	$23.08	31,981
2019-12-20	$32.53	$33.00	$32.27	$32.68	$23.36	129,290
2019-12-19	$32.16	$32.68	$31.91	$32.62	$23.31	44,429
2019-12-18	$31.90	$32.48	$31.53	$32.39	$23.15	63,455
2019-12-17	$31.44	$31.97	$31.17	$31.90	$22.80	114,301
2019-12-16	$30.73	$31.81	$30.73	$31.41	$22.45	91,968
2019-12-13	$31.18	$31.30	$30.45	$30.59	$21.86	36,163
2019-12-12	$31.59	$31.97	$31.16	$31.22	$22.31	64,334
2019-12-11	$31.00	$31.80	$30.86	$31.42	$22.46	85,357
2019-12-10	$31.94	$31.94	$30.77	$30.85	$22.05	57,884
2019-12-09	$32.75	$33.05	$31.75	$31.80	$22.73	53,788
2019-12-06	$32.60	$33.03	$32.38	$32.81	$23.45	52,197
2019-12-05	$32.32	$32.85	$32.26	$32.49	$23.22	41,789
2019-12-04	$32.57	$32.95	$32.14	$32.28	$23.07	47,329
2019-12-03	$32.36	$32.77	$32.26	$32.41	$23.16	70,913
2019-12-02	$33.79	$34.16	$32.86	$33.00	$23.59	31,670
2019-11-29	$33.38	$34.03	$33.26	$33.86	$24.20	23,801
2019-11-27	$33.83	$33.91	$33.44	$33.44	$23.90	45,002
2019-11-26	$33.95	$34.25	$33.51	$33.61	$24.02	75,778
2019-11-25	$33.75	$34.02	$33.50	$33.91	$24.24	58,763
2019-11-22	$33.98	$34.31	$33.50	$33.86	$24.20	38,031
2019-11-21	$34.04	$34.23	$33.36	$33.88	$24.22	43,905
2019-11-20	$34.80	$35.04	$33.85	$33.94	$24.26	79,188
2019-11-19	$37.25	$37.58	$34.69	$34.90	$24.94	84,462
2019-11-18	$37.43	$38.68	$36.66	$37.11	$26.52	60,438
2019-11-15	$37.24	$38.28	$37.21	$37.41	$26.74	45,906
2019-11-14	$37.74	$38.28	$36.95	$37.12	$26.53	88,243
2019-11-13	$38.68	$38.75	$37.41	$37.71	$26.95	41,552
2019-11-12	$39.03	$39.16	$38.54	$38.96	$27.85	33,709
2019-11-11	$38.85	$39.11	$38.41	$38.92	$27.82	53,214
2019-11-08	$39.46	$39.71	$38.81	$38.90	$27.80	66,614
2019-11-07	$40.21	$40.21	$39.02	$39.40	$28.16	31,347
2019-11-06	$40.25	$40.43	$39.82	$39.93	$28.54	24,288
2019-11-05	$40.34	$40.46	$38.60	$40.17	$28.71	60,124
2019-11-04	$40.58	$40.67	$39.95	$40.12	$28.68	18,991
2019-11-01	$40.13	$40.60	$40.00	$40.25	$28.77	49,140
2019-10-31	$40.03	$40.50	$39.53	$39.99	$28.58	47,804
2019-10-30	$40.25	$40.51	$39.84	$40.15	$28.70	40,196
2019-10-29	$40.23	$40.82	$40.23	$40.47	$28.93	27,393
2019-10-28	$40.54	$40.93	$40.06	$40.14	$28.69	28,388
2019-10-25	$40.15	$41.18	$40.01	$40.44	$28.90	15,749
2019-10-24	$40.67	$40.67	$39.99	$40.22	$28.75	30,056
2019-10-23	$40.42	$40.69	$40.20	$40.60	$29.02	22,557
2019-10-22	$41.00	$41.17	$40.37	$40.41	$28.88	30,905
2019-10-21	$41.20	$41.46	$40.85	$40.90	$29.23	40,774
2019-10-18	$40.95	$41.49	$40.53	$40.88	$29.22	46,176
2019-10-17	$41.03	$41.80	$40.87	$41.18	$29.43	36,382
2019-10-16	$41.19	$41.83	$40.77	$40.99	$29.30	46,699
2019-10-15	$41.02	$41.54	$40.90	$41.35	$29.55	21,680
2019-10-14	$41.26	$41.26	$40.60	$40.89	$29.23	21,982
2019-10-11	$40.97	$42.16	$40.75	$41.27	$29.50	34,819
2019-10-10	$40.71	$40.94	$40.09	$40.54	$28.98	51,604
2019-10-09	$40.70	$40.99	$40.46	$40.69	$29.08	28,923
2019-10-08	$40.14	$41.11	$39.16	$40.53	$28.97	104,416
2019-10-07	$40.49	$40.80	$39.99	$40.24	$28.76	16,698
2019-10-04	$40.33	$40.74	$39.98	$40.60	$29.02	33,705
2019-10-03	$40.37	$40.99	$40.00	$40.31	$28.81	25,711
2019-10-02	$41.09	$41.09	$39.93	$40.58	$29.00	29,105
2019-10-01	$41.46	$41.79	$40.63	$40.75	$29.13	33,607
2019-09-30	$41.82	$41.82	$41.10	$41.40	$29.59	17,313
2019-09-27	$42.47	$42.77	$41.41	$41.73	$29.83	34,019
2019-09-26	$41.87	$42.58	$41.59	$42.42	$30.32	45,664
2019-09-25	$41.07	$42.00	$40.82	$41.91	$29.95	37,373
2019-09-24	$41.09	$41.42	$40.87	$41.15	$29.41	35,446
2019-09-23	$40.70	$41.05	$40.58	$41.02	$29.32	56,508
2019-09-20	$40.68	$40.98	$40.55	$40.98	$29.29	55,195
2019-09-19	$41.00	$41.07	$40.50	$40.75	$29.13	37,561
2019-09-18	$41.00	$41.00	$40.29	$41.00	$29.30	35,592
2019-09-17	$41.21	$41.50	$40.84	$41.06	$29.35	24,328
2019-09-16	$40.48	$41.50	$40.37	$41.42	$29.60	50,378
2019-09-13	$39.95	$40.95	$39.52	$40.65	$29.05	46,105
2019-09-12	$39.10	$39.99	$37.90	$39.89	$28.51	44,160
2019-09-11	$38.12	$39.92	$38.12	$39.10	$27.95	70,878
2019-09-10	$37.96	$38.25	$37.90	$38.00	$27.16	44,293
2019-09-09	$38.00	$38.00	$37.46	$37.89	$27.08	23,454
2019-09-06	$38.28	$38.41	$37.89	$37.89	$27.08	11,150
2019-09-05	$37.21	$38.26	$37.04	$38.20	$27.30	18,022
2019-09-04	$36.49	$37.05	$36.49	$36.96	$26.42	42,006
2019-09-03	$36.94	$37.25	$36.22	$36.32	$25.96	25,781
2019-08-30	$37.73	$37.82	$36.99	$36.99	$26.44	19,570
2019-08-29	$36.85	$37.81	$36.85	$37.53	$26.82	25,204
2019-08-28	$36.37	$36.88	$36.37	$36.67	$26.21	21,967
2019-08-27	$36.61	$36.61	$35.99	$36.15	$25.84	61,462
2019-08-26	$36.32	$36.50	$35.98	$36.22	$25.89	36,966
2019-08-23	$36.65	$36.65	$35.63	$36.17	$25.85	62,069
2019-08-22	$36.75	$36.91	$36.53	$36.70	$26.23	29,128
2019-08-21	$36.86	$36.98	$36.61	$36.72	$26.24	17,383
2019-08-20	$36.82	$36.99	$36.57	$36.70	$26.23	51,429
2019-08-19	$37.77	$37.93	$36.95	$37.02	$26.46	23,775
2019-08-16	$37.17	$37.85	$37.17	$37.44	$26.76	15,313
2019-08-15	$37.37	$37.48	$36.72	$36.94	$26.40	56,444
2019-08-14	$37.87	$37.98	$37.06	$37.24	$26.62	106,303
2019-08-13	$38.13	$38.51	$37.82	$38.19	$27.30	32,378
2019-08-12	$38.45	$38.93	$38.04	$38.19	$27.30	19,599
2019-08-09	$38.70	$38.88	$38.50	$38.59	$27.58	31,550
2019-08-08	$38.40	$38.97	$38.30	$38.73	$27.68	39,149
2019-08-07	$37.31	$38.46	$37.20	$38.26	$27.35	67,741
2019-08-06	$37.53	$37.83	$37.38	$37.74	$26.97	76,133
2019-08-05	$36.96	$37.42	$36.90	$37.40	$26.73	49,763
2019-08-02	$36.36	$37.37	$36.08	$37.37	$26.71	36,808
2019-08-01	$36.92	$37.47	$36.31	$36.48	$26.07	36,952
2019-07-31	$37.05	$37.57	$36.75	$36.79	$26.30	54,650
2019-07-30	$37.64	$37.87	$36.79	$36.90	$26.37	48,852
2019-07-29	$36.16	$37.71	$36.16	$37.62	$26.89	45,591
2019-07-26	$35.55	$36.42	$35.50	$36.28	$25.93	27,394
2019-07-25	$35.70	$36.20	$35.41	$35.56	$25.42	32,596
2019-07-24	$35.74	$35.89	$35.35	$35.70	$25.52	191,009
2019-07-23	$35.12	$35.42	$34.95	$35.40	$25.30	63,707
2019-07-22	$34.58	$35.07	$34.37	$35.07	$25.07	26,340
2019-07-19	$34.81	$34.92	$34.53	$34.60	$24.73	26,498
2019-07-18	$35.29	$35.30	$34.84	$34.91	$24.95	25,773
2019-07-17	$35.19	$35.30	$35.11	$35.29	$25.22	46,900
2019-07-16	$35.24	$35.35	$35.12	$35.27	$25.21	57,975
2019-07-15	$35.15	$35.28	$35.01	$35.24	$25.19	45,137
2019-07-12	$35.17	$35.20	$34.99	$35.07	$25.07	29,342
2019-07-11	$35.20	$35.27	$34.81	$34.99	$25.01	46,072
2019-07-10	$35.20	$35.23	$35.10	$35.18	$25.14	46,998
2019-07-09	$35.13	$35.20	$34.82	$35.17	$25.14	26,497
2019-07-08	$35.17	$35.20	$34.85	$35.10	$25.09	28,797
2019-07-05	$35.00	$35.20	$34.96	$35.07	$25.07	27,241
2019-07-03	$35.20	$35.21	$35.14	$35.16	$25.13	17,237
2019-07-02	$34.66	$35.21	$34.66	$35.18	$25.14	28,708
2019-07-01	$34.91	$35.10	$34.55	$35.03	$25.04	50,268
2019-06-28	$34.40	$35.06	$34.17	$34.51	$24.67	90,555
2019-06-27	$33.53	$34.41	$33.53	$34.38	$24.57	51,728
2019-06-26	$33.98	$34.35	$33.40	$33.43	$23.89	23,176
2019-06-25	$34.16	$34.67	$33.79	$33.83	$24.18	29,668
2019-06-24	$35.03	$35.05	$34.05	$34.06	$24.34	25,812
2019-06-21	$34.57	$34.90	$34.38	$34.78	$24.86	35,062
2019-06-20	$35.10	$35.12	$34.75	$34.76	$24.84	21,763
2019-06-19	$35.00	$35.05	$34.82	$34.96	$24.99	33,190
2019-06-18	$34.84	$35.20	$34.72	$34.94	$24.97	34,678
2019-06-17	$34.52	$35.00	$34.52	$34.79	$24.87	21,076
2019-06-14	$34.91	$35.00	$34.45	$34.45	$24.62	19,521
2019-06-13	$34.90	$35.04	$34.38	$34.68	$24.79	35,286
2019-06-12	$34.81	$35.00	$34.60	$34.64	$24.76	45,889
2019-06-11	$34.57	$34.99	$34.36	$34.96	$24.99	22,923
2019-06-10	$34.99	$35.00	$34.25	$34.47	$24.64	20,877
2019-06-07	$34.39	$35.00	$34.39	$34.87	$24.92	32,083
2019-06-06	$34.06	$34.79	$33.74	$34.37	$24.57	42,691
2019-06-05	$34.41	$34.53	$33.88	$34.11	$24.38	26,268
2019-06-04	$34.15	$34.27	$33.86	$34.25	$24.48	24,316
2019-06-03	$33.82	$34.07	$33.46	$33.56	$23.99	38,838
2019-05-31	$34.15	$36.00	$33.33	$33.90	$24.23	35,937
2019-05-30	$34.50	$34.56	$34.23	$34.35	$24.55	56,160
2019-05-29	$34.49	$34.59	$33.89	$34.24	$24.47	64,211
2019-05-28	$35.42	$35.70	$34.38	$34.44	$24.62	66,113
2019-05-24	$35.69	$35.76	$35.20	$35.51	$25.38	20,361
2019-05-23	$36.67	$37.11	$35.32	$35.44	$25.33	21,570
2019-05-22	$37.49	$37.50	$36.58	$37.06	$26.49	35,817
2019-05-21	$37.29	$37.63	$37.24	$37.45	$26.77	81,902
2019-05-20	$36.89	$37.46	$36.60	$37.16	$26.56	42,233
2019-05-17	$36.85	$37.42	$36.85	$37.09	$26.51	24,123
2019-05-16	$37.49	$37.61	$37.01	$37.01	$26.45	37,690
2019-05-15	$37.09	$37.69	$37.09	$37.44	$26.76	32,233
2019-05-14	$37.37	$37.65	$36.70	$37.37	$26.71	79,951
2019-05-13	$37.09	$37.40	$36.30	$37.36	$26.70	51,745
2019-05-10	$37.29	$37.92	$36.90	$37.41	$26.74	54,804
2019-05-09	$37.56	$37.75	$37.13	$37.46	$26.77	65,414
2019-05-08	$37.41	$38.13	$37.31	$37.79	$27.01	45,482
2019-05-07	$37.46	$37.57	$37.00	$37.42	$26.75	22,186
2019-05-06	$37.64	$37.90	$37.23	$37.81	$27.02	22,410
2019-05-03	$36.73	$38.25	$36.73	$38.18	$27.29	29,475
2019-05-02	$36.86	$38.80	$35.98	$36.60	$26.16	22,478
2019-05-01	$36.92	$37.08	$36.12	$36.71	$26.24	32,818
2019-04-30	$37.82	$37.82	$36.59	$36.82	$26.32	39,187
2019-04-29	$37.33	$38.00	$37.31	$37.83	$27.04	22,851
2019-04-26	$35.83	$37.69	$35.83	$37.33	$26.68	34,288
2019-04-25	$37.58	$37.58	$35.59	$35.69	$25.51	98,784
2019-04-24	$38.12	$38.12	$37.34	$37.62	$26.89	37,644
2019-04-23	$38.00	$38.62	$38.00	$38.12	$27.25	32,644
2019-04-22	$38.19	$38.36	$37.54	$37.92	$27.10	29,198
2019-04-18	$37.49	$38.00	$37.34	$37.99	$27.15	21,176
2019-04-17	$38.00	$38.11	$37.53	$37.64	$26.90	31,292
2019-04-16	$37.72	$38.05	$37.47	$37.87	$27.07	30,592
2019-04-15	$38.18	$38.18	$36.86	$37.55	$26.84	17,960
2019-04-12	$38.40	$38.50	$38.08	$38.10	$27.23	12,891
2019-04-11	$38.43	$38.49	$38.06	$38.16	$27.27	23,075
2019-04-10	$37.67	$38.43	$37.51	$38.35	$27.41	68,727
2019-04-09	$38.12	$38.12	$37.35	$37.60	$26.87	39,662
2019-04-08	$37.61	$38.19	$35.97	$38.05	$27.20	65,320
2019-04-05	$36.97	$37.71	$36.74	$37.61	$26.88	139,771
2019-04-04	$36.53	$36.88	$35.95	$36.87	$26.35	40,403
2019-04-03	$36.70	$36.80	$36.40	$36.45	$26.05	39,135
2019-04-02	$36.51	$36.81	$36.24	$36.60	$26.16	67,145
2019-04-01	$36.22	$36.60	$36.20	$36.51	$26.09	72,606
2019-03-29	$36.00	$36.12	$35.75	$36.05	$25.77	46,330
2019-03-28	$36.07	$36.32	$35.86	$35.99	$25.72	55,931
2019-03-27	$36.00	$36.26	$35.71	$35.97	$25.71	53,077
2019-03-26	$36.50	$36.69	$35.70	$36.04	$25.76	39,891
2019-03-25	$36.89	$36.95	$36.16	$36.60	$26.16	21,154
2019-03-22	$37.87	$37.87	$36.75	$36.90	$26.37	34,370
2019-03-21	$37.84	$38.61	$37.78	$38.14	$27.26	29,390
2019-03-20	$37.86	$38.53	$35.16	$38.04	$27.19	50,536
2019-03-19	$38.46	$38.65	$38.11	$38.24	$27.33	26,602
2019-03-18	$38.46	$38.89	$38.33	$38.62	$27.60	30,202
2019-03-15	$38.93	$39.10	$38.29	$38.42	$27.46	83,030
2019-03-14	$38.74	$39.00	$38.55	$38.83	$27.75	43,899
2019-03-13	$39.00	$39.01	$38.50	$38.76	$27.70	32,704
2019-03-12	$39.45	$39.70	$38.76	$39.00	$27.87	29,275
2019-03-11	$38.67	$39.64	$38.40	$39.44	$28.19	21,498
2019-03-08	$38.38	$38.75	$38.05	$38.41	$27.45	18,737
2019-03-07	$38.63	$38.92	$38.06	$38.56	$27.56	72,352
2019-03-06	$39.83	$40.26	$38.61	$38.62	$27.60	50,405
2019-03-05	$40.78	$40.80	$39.40	$39.72	$28.39	70,990
2019-03-04	$40.94	$41.15	$40.31	$40.77	$29.14	60,222
2019-03-01	$41.10	$41.25	$40.50	$40.85	$29.20	76,371
2019-02-28	$41.01	$41.10	$40.60	$40.91	$29.24	54,220
2019-02-27	$41.21	$41.49	$40.84	$41.07	$29.35	22,061
2019-02-26	$41.25	$41.63	$41.13	$41.33	$29.54	24,405
2019-02-25	$40.89	$41.27	$40.85	$41.15	$29.41	37,653
2019-02-22	$39.76	$40.83	$39.76	$40.79	$29.15	36,824
2019-02-21	$39.81	$40.22	$39.34	$39.75	$28.41	24,529
2019-02-20	$40.44	$40.58	$39.79	$39.80	$28.45	28,317
2019-02-19	$39.18	$41.15	$39.18	$40.19	$28.73	45,292
2019-02-15	$38.69	$39.35	$38.58	$39.33	$28.11	41,240
2019-02-14	$38.44	$39.58	$38.34	$38.53	$27.54	29,116
2019-02-13	$38.72	$38.73	$38.20	$38.59	$27.58	35,998
2019-02-12	$38.95	$39.18	$38.01	$38.35	$27.41	59,692
2019-02-11	$38.15	$39.05	$37.85	$38.80	$27.73	163,808
2019-02-08	$37.41	$38.23	$37.41	$38.14	$27.26	38,447
2019-02-07	$37.38	$37.59	$37.25	$37.52	$26.82	35,450
2019-02-06	$37.36	$37.58	$37.25	$37.49	$26.80	67,094
2019-02-05	$37.49	$37.57	$37.23	$37.37	$26.71	42,333
2019-02-04	$37.30	$37.89	$37.29	$37.50	$26.80	44,189
2019-02-01	$36.25	$38.03	$36.25	$37.29	$26.65	86,167
2019-01-31	$34.26	$36.21	$34.24	$36.11	$25.81	268,046
2019-01-30	$34.60	$34.70	$34.06	$34.24	$24.47	49,922
2019-01-29	$35.00	$35.12	$34.32	$34.52	$24.67	84,179
2019-01-28	$34.95	$35.15	$34.73	$34.84	$24.90	96,536
2019-01-25	$35.10	$35.53	$34.95	$35.11	$25.09	71,619
2019-01-24	$34.31	$35.60	$34.18	$35.11	$25.09	136,433
2019-01-23	$34.80	$35.14	$34.23	$34.30	$24.52	93,090
2019-01-22	$36.80	$37.03	$34.75	$34.88	$24.93	84,999
2019-01-18	$37.54	$37.89	$36.69	$37.16	$26.56	90,614
2019-01-17	$37.64	$38.40	$37.30	$37.39	$26.72	88,959
2019-01-16	$37.93	$38.74	$37.63	$37.80	$27.02	53,906
2019-01-15	$38.54	$38.58	$38.06	$38.11	$27.24	20,337
2019-01-14	$39.18	$39.28	$38.46	$38.54	$27.55	25,722
2019-01-11	$38.78	$39.62	$38.78	$39.38	$28.15	45,022
2019-01-10	$38.98	$39.42	$38.79	$39.06	$27.92	28,418
2019-01-09	$39.13	$39.91	$39.03	$39.16	$27.99	20,206
2019-01-08	$39.17	$39.28	$38.51	$39.14	$27.97	25,200
2019-01-07	$38.61	$39.24	$38.41	$38.82	$27.75	39,298
2019-01-04	$37.43	$39.06	$37.11	$38.52	$27.53	65,849
2019-01-03	$37.01	$37.46	$36.95	$37.30	$26.66	47,563
2019-01-02	$37.01	$37.40	$36.80	$37.02	$26.46	58,963
2018-12-31	$37.23	$37.49	$36.69	$37.25	$26.62	47,147
2018-12-28	$37.09	$37.40	$36.48	$37.22	$26.60	32,151
2018-12-27	$36.67	$37.25	$36.04	$36.92	$26.39	29,864
2018-12-26	$36.45	$37.17	$35.63	$36.88	$26.36	67,190
2018-12-24	$37.32	$38.47	$36.06	$36.29	$25.94	40,675
2018-12-21	$38.63	$39.33	$37.37	$37.53	$26.82	96,586
2018-12-20	$38.93	$39.63	$38.37	$38.67	$27.64	122,277
2018-12-19	$38.10	$39.33	$37.96	$39.08	$27.93	115,258
2018-12-18	$38.96	$39.12	$37.85	$38.05	$27.20	59,227
2018-12-17	$39.06	$39.42	$38.32	$38.58	$27.57	50,800
2018-12-14	$39.12	$39.95	$38.72	$39.11	$27.95	41,062
2018-12-13	$40.10	$40.17	$38.43	$39.59	$28.30	38,329
2018-12-12	$39.84	$40.65	$39.37	$39.95	$28.55	59,170
2018-12-11	$40.63	$40.63	$39.04	$39.45	$28.20	38,018
2018-12-10	$39.81	$40.27	$38.88	$40.24	$28.76	85,622
2018-12-07	$40.11	$40.69	$39.59	$39.80	$28.45	67,239
2018-12-06	$39.35	$41.22	$39.20	$39.96	$28.56	35,992
2018-12-04	$41.66	$42.06	$39.64	$39.75	$28.41	66,063
2018-12-03	$42.58	$43.67	$41.35	$41.66	$29.78	97,999
2018-11-30	$43.01	$43.43	$41.83	$42.51	$30.38	80,630
2018-11-29	$43.86	$46.24	$42.75	$43.00	$30.73	54,540
2018-11-28	$43.76	$44.28	$43.44	$43.98	$31.43	64,097
2018-11-27	$43.48	$43.99	$42.87	$43.75	$31.27	40,172
2018-11-26	$43.98	$44.45	$42.94	$43.60	$31.16	21,730
2018-11-23	$43.36	$44.09	$43.36	$43.70	$31.23	14,046
2018-11-21	$43.84	$44.37	$43.31	$43.50	$31.09	42,709
2018-11-20	$44.27	$44.52	$43.37	$43.70	$31.23	64,817
2018-11-19	$44.76	$47.07	$44.65	$44.65	$31.91	118,895
2018-11-16	$44.75	$45.16	$44.11	$44.94	$32.12	44,425
2018-11-15	$44.66	$45.33	$44.66	$45.04	$32.19	23,118
2018-11-14	$45.39	$45.50	$44.81	$44.89	$32.08	23,560
2018-11-13	$44.96	$45.50	$44.92	$45.05	$32.20	24,986
2018-11-12	$44.99	$45.30	$44.29	$44.97	$32.14	41,317
2018-11-09	$45.10	$45.31	$44.05	$45.00	$32.16	36,339
2018-11-08	$45.30	$45.72	$44.98	$45.30	$32.38	40,656
2018-11-07	$45.27	$45.83	$45.14	$45.31	$32.38	78,289
2018-11-06	$44.64	$45.15	$44.64	$45.10	$32.23	33,627
2018-11-05	$44.62	$45.35	$44.62	$44.63	$31.90	76,631
2018-11-02	$45.19	$45.19	$44.32	$44.51	$31.81	25,844
2018-11-01	$44.91	$45.21	$44.10	$45.01	$32.17	63,463
2018-10-31	$44.33	$45.12	$44.02	$44.66	$31.92	58,475
2018-10-30	$43.36	$44.00	$43.05	$43.70	$31.23	23,119
2018-10-29	$43.44	$43.71	$43.01	$43.37	$31.00	55,618
2018-10-26	$42.50	$43.23	$42.00	$43.00	$30.73	59,090
2018-10-25	$41.30	$43.45	$41.30	$43.05	$30.77	49,609
2018-10-24	$43.20	$43.80	$40.92	$41.16	$29.42	50,315
2018-10-23	$43.81	$43.99	$43.05	$43.26	$30.92	54,152
2018-10-22	$44.81	$45.04	$44.17	$44.40	$31.73	26,776
2018-10-19	$44.96	$45.98	$44.57	$44.71	$31.96	53,732
2018-10-18	$45.74	$46.39	$44.69	$45.10	$32.23	65,517
2018-10-17	$45.46	$46.00	$45.00	$45.75	$32.70	154,795
2018-10-16	$45.04	$45.91	$44.41	$45.47	$32.50	125,199
2018-10-15	$44.88	$45.50	$44.17	$44.94	$32.12	91,006
2018-10-12	$45.56	$45.95	$45.24	$45.38	$32.43	51,592
2018-10-11	$45.15	$46.11	$44.75	$45.10	$32.23	66,171
2018-10-10	$46.71	$46.84	$45.41	$45.41	$32.46	58,497
2018-10-09	$47.28	$47.33	$46.27	$46.74	$33.41	34,189
2018-10-08	$47.58	$47.96	$46.60	$47.27	$33.79	30,311
2018-10-05	$47.66	$48.09	$46.75	$47.57	$34.00	55,226
2018-10-04	$47.10	$48.03	$45.75	$47.65	$34.06	91,145
2018-10-03	$46.69	$47.32	$45.60	$47.25	$33.77	88,322
2018-10-02	$46.55	$46.65	$44.92	$46.54	$33.26	45,513
2018-10-01	$45.61	$47.09	$45.50	$46.54	$33.26	60,858
2018-09-28	$44.45	$45.40	$44.10	$45.40	$32.45	61,631
2018-09-27	$44.30	$44.73	$44.00	$44.45	$31.77	15,968
2018-09-26	$45.00	$45.05	$44.20	$44.25	$31.63	31,552
2018-09-25	$43.90	$45.00	$43.25	$44.90	$32.09	68,279
2018-09-24	$44.00	$44.48	$43.45	$43.85	$31.34	42,671
2018-09-21	$43.15	$44.95	$42.50	$44.15	$31.56	146,221
2018-09-20	$43.70	$44.63	$42.20	$43.15	$30.84	92,188
2018-09-19	$43.30	$44.00	$42.35	$43.60	$31.16	44,077
2018-09-18	$43.35	$43.65	$43.10	$43.25	$30.91	19,593
2018-09-17	$43.70	$43.70	$42.90	$43.30	$30.95	26,242
2018-09-14	$43.85	$44.25	$43.50	$43.65	$31.20	21,903
2018-09-13	$44.35	$44.60	$43.60	$43.75	$31.27	22,682
2018-09-12	$43.25	$44.30	$42.90	$44.20	$31.59	63,392
2018-09-11	$43.35	$43.63	$43.10	$43.20	$30.88	30,106
2018-09-10	$43.40	$43.50	$43.20	$43.40	$31.02	20,278
2018-09-07	$43.05	$43.75	$42.85	$43.25	$30.91	32,902
2018-09-06	$43.15	$43.30	$42.90	$43.10	$30.80	30,441
2018-09-05	$43.30	$43.30	$42.80	$43.15	$30.84	35,866
2018-09-04	$44.25	$44.25	$43.25	$43.30	$30.95	76,381
2018-08-31	$44.00	$44.75	$43.45	$44.35	$31.70	53,846
2018-08-30	$43.10	$44.40	$42.85	$44.25	$31.63	55,925
2018-08-29	$42.25	$43.35	$42.00	$43.05	$30.77	150,884
2018-08-28	$42.35	$42.45	$42.20	$42.30	$30.23	62,895
2018-08-27	$41.45	$42.45	$40.60	$42.35	$30.27	95,410
2018-08-24	$40.95	$41.60	$40.90	$41.40	$29.59	61,694
2018-08-23	$40.35	$41.00	$40.10	$40.90	$29.23	58,288
2018-08-22	$40.90	$40.90	$39.60	$40.70	$29.09	67,753
2018-08-21	$40.60	$40.83	$40.30	$40.50	$28.95	36,530
2018-08-20	$41.40	$41.50	$40.35	$40.45	$28.91	27,277
2018-08-17	$41.05	$41.50	$40.63	$41.35	$29.55	50,937
2018-08-16	$41.40	$42.30	$41.00	$41.25	$29.48	33,551
2018-08-15	$42.05	$42.05	$40.75	$41.20	$29.45	63,206
2018-08-14	$42.00	$42.45	$41.95	$42.10	$30.09	28,191
2018-08-13	$42.05	$42.20	$41.45	$41.90	$29.95	50,060
2018-08-10	$42.15	$42.40	$41.95	$42.10	$30.09	31,526
2018-08-09	$41.85	$42.55	$41.55	$42.50	$30.38	43,879
2018-08-08	$41.70	$42.15	$41.05	$41.55	$29.70	36,519
2018-08-07	$40.45	$41.85	$40.00	$41.75	$29.84	49,457
2018-08-06	$40.35	$40.98	$39.90	$40.25	$28.77	60,734
2018-08-03	$41.85	$42.20	$40.25	$40.35	$28.84	82,760
2018-08-02	$40.25	$42.15	$40.10	$42.00	$30.02	79,541
2018-08-01	$39.55	$40.50	$38.95	$40.35	$28.84	78,900
2018-07-31	$38.95	$39.80	$38.95	$39.50	$28.23	134,204
2018-07-30	$38.70	$40.25	$38.70	$38.80	$27.73	113,560
2018-07-27	$38.30	$38.90	$38.25	$38.65	$27.62	44,491
2018-07-26	$37.60	$39.20	$37.60	$38.25	$27.34	70,229
2018-07-25	$38.15	$38.15	$37.15	$37.60	$26.87	28,939
2018-07-24	$37.95	$38.15	$37.45	$37.70	$26.95	30,553
2018-07-23	$38.60	$38.60	$37.60	$37.65	$26.91	53,418
2018-07-20	$38.15	$39.20	$38.05	$38.65	$27.62	37,301
2018-07-19	$38.35	$38.45	$38.20	$38.25	$27.34	21,734
2018-07-18	$38.75	$38.80	$38.30	$38.40	$27.45	28,786
2018-07-17	$38.80	$39.10	$38.55	$38.70	$27.66	18,512
2018-07-16	$38.85	$38.95	$38.60	$38.90	$27.80	21,002
2018-07-13	$38.55	$39.00	$38.42	$38.90	$27.80	41,144
2018-07-12	$38.75	$38.95	$38.30	$38.70	$27.66	63,122
2018-07-11	$39.20	$39.44	$38.60	$38.60	$27.59	27,425
2018-07-10	$39.40	$39.55	$39.05	$39.25	$28.05	52,958
2018-07-09	$39.15	$39.70	$38.85	$39.30	$28.09	55,221
2018-07-06	$38.45	$39.60	$38.40	$39.10	$27.95	131,825
2018-07-05	$38.35	$38.85	$38.25	$38.40	$27.45	76,402
2018-07-03	$37.80	$38.30	$37.70	$38.25	$27.34	14,882
2018-07-02	$37.30	$37.80	$37.10	$37.65	$26.91	44,543
2018-06-29	$37.75	$37.80	$37.30	$37.60	$26.87	80,199
2018-06-28	$37.60	$37.80	$37.25	$37.65	$26.91	30,617
2018-06-27	$38.05	$38.30	$37.20	$37.65	$26.91	44,368
2018-06-26	$38.25	$38.30	$37.95	$38.05	$27.20	24,047
2018-06-25	$38.65	$38.70	$38.05	$38.25	$27.34	32,185
2018-06-22	$38.25	$38.90	$38.15	$38.90	$27.80	111,520
2018-06-21	$38.85	$38.95	$38.15	$38.20	$27.30	32,476
2018-06-20	$38.65	$38.95	$38.65	$38.90	$27.80	33,026
2018-06-19	$38.75	$38.85	$38.45	$38.70	$27.66	37,527
2018-06-18	$38.50	$38.90	$38.10	$38.85	$27.77	41,460
2018-06-15	$38.15	$38.70	$37.92	$38.50	$27.52	61,412
2018-06-14	$37.95	$38.40	$37.85	$38.35	$27.41	24,472
2018-06-13	$38.10	$38.65	$37.70	$37.90	$27.09	56,897
2018-06-12	$38.50	$38.60	$37.40	$38.10	$27.23	85,951
2018-06-11	$38.60	$39.15	$38.00	$38.45	$27.48	64,391
2018-06-08	$39.00	$39.25	$38.35	$38.70	$27.66	61,989
2018-06-07	$38.60	$39.25	$38.50	$38.95	$27.84	38,200
2018-06-06	$37.85	$38.65	$36.85	$38.60	$27.59	227,568
2018-06-05	$38.30	$39.00	$37.80	$37.90	$27.09	57,232
2018-06-04	$39.00	$40.80	$38.10	$38.25	$27.34	76,394
2018-06-01	$38.60	$38.95	$38.35	$38.95	$27.84	42,772
2018-05-31	$38.70	$39.90	$38.00	$38.40	$27.45	78,577
2018-05-30	$39.45	$39.50	$38.30	$38.75	$27.70	68,468
2018-05-29	$38.70	$39.90	$38.70	$38.90	$27.80	61,729
2018-05-25	$39.10	$39.55	$38.45	$38.85	$27.77	65,726
2018-05-24	$39.45	$39.80	$39.15	$39.15	$27.98	16,414
2018-05-23	$39.45	$39.75	$39.25	$39.50	$28.23	23,501
2018-05-22	$39.50	$39.95	$39.45	$39.55	$28.27	20,958
2018-05-21	$39.45	$39.90	$39.15	$39.45	$28.20	43,751
2018-05-18	$39.30	$39.55	$39.00	$39.40	$28.16	38,708
2018-05-17	$38.95	$39.30	$38.85	$39.10	$27.95	55,491
2018-05-16	$38.65	$39.48	$38.60	$38.95	$27.84	62,345
2018-05-15	$38.50	$38.85	$38.45	$38.65	$27.62	40,363
2018-05-14	$39.15	$39.15	$38.50	$38.55	$27.55	29,689
2018-05-11	$39.00	$39.75	$38.83	$39.20	$28.02	65,689
2018-05-10	$38.35	$39.15	$38.15	$38.95	$27.84	69,503
2018-05-09	$38.90	$39.40	$38.10	$38.35	$27.41	99,660
2018-05-08	$39.10	$39.55	$38.80	$38.90	$27.80	87,917
2018-05-07	$39.10	$40.50	$39.10	$39.15	$27.98	56,865
2018-05-04	$38.10	$39.30	$37.95	$39.00	$27.87	85,841
2018-05-03	$38.80	$38.80	$37.65	$38.20	$27.30	57,186
2018-05-02	$38.90	$39.50	$38.80	$38.95	$27.84	37,002
2018-05-01	$38.75	$38.95	$38.25	$38.90	$27.80	63,184
2018-04-30	$39.40	$39.40	$38.60	$38.85	$27.77	80,978
2018-04-27	$39.85	$40.05	$39.30	$39.40	$28.16	45,240
2018-04-26	$39.80	$40.13	$39.50	$39.70	$28.37	58,127
2018-04-25	$39.70	$39.95	$39.45	$39.75	$28.41	53,918
2018-04-24	$40.15	$40.58	$39.50	$39.70	$28.37	42,514
2018-04-23	$39.80	$40.30	$39.75	$40.10	$28.66	95,601
2018-04-20	$40.05	$40.30	$39.50	$39.80	$28.45	62,924
2018-04-19	$39.70	$40.35	$39.55	$40.15	$28.70	199,614
2018-04-18	$40.00	$40.40	$39.65	$39.75	$28.41	153,268
2018-04-17	$40.05	$40.11	$39.65	$39.80	$28.45	120,962
2018-04-16	$40.15	$40.15	$39.75	$39.90	$28.52	131,497
2018-04-13	$39.95	$40.08	$39.75	$40.00	$28.59	96,679
2018-04-12	$40.10	$40.20	$39.80	$39.90	$28.52	85,105
2018-04-11	$39.75	$40.60	$39.70	$40.05	$28.63	142,367
2018-04-10	$40.30	$40.65	$39.75	$39.85	$28.48	167,363
2018-04-09	$40.15	$40.15	$39.77	$40.00	$28.59	166,561
2018-04-06	$40.60	$40.90	$39.80	$40.00	$28.59	62,893
2018-04-05	$40.75	$41.30	$40.55	$40.75	$29.13	179,418
2018-04-04	$40.45	$40.85	$40.13	$40.70	$29.09	129,409
2018-04-03	$40.80	$41.58	$40.45	$40.80	$29.16	82,729
2018-04-02	$41.70	$42.05	$40.55	$40.80	$29.16	51,154
2018-03-29	$41.70	$43.34	$41.45	$41.65	$29.77	119,088
2018-03-28	$42.30	$42.75	$41.15	$41.50	$29.66	31,237
2018-03-27	$43.85	$44.35	$42.30	$42.35	$30.27	50,437
2018-03-26	$45.30	$45.44	$43.30	$43.65	$31.20	53,882
2018-03-23	$44.80	$45.40	$43.75	$43.95	$31.41	43,993
2018-03-22	$44.85	$45.95	$44.50	$44.75	$31.98	32,958
2018-03-21	$45.25	$46.20	$44.80	$45.25	$32.34	31,543
2018-03-20	$45.40	$45.70	$44.20	$44.85	$32.06	29,006
2018-03-19	$45.25	$45.35	$44.60	$45.00	$32.16	23,724
2018-03-16	$45.35	$45.75	$45.05	$45.25	$32.34	68,590
2018-03-15	$44.95	$45.55	$44.90	$45.10	$32.23	18,636
2018-03-14	$46.25	$46.25	$45.25	$45.40	$32.45	18,875
2018-03-13	$47.10	$47.10	$46.00	$46.15	$32.98	34,131
2018-03-12	$46.50	$47.45	$45.95	$47.15	$33.70	22,281
2018-03-09	$45.90	$47.80	$45.75	$46.60	$33.31	32,059
2018-03-08	$46.10	$46.10	$44.85	$45.60	$32.59	37,078
2018-03-07	$45.85	$46.50	$44.95	$45.95	$32.84	73,578
2018-03-06	$45.45	$46.15	$44.60	$46.10	$32.95	20,575
2018-03-05	$44.75	$46.25	$44.65	$45.35	$32.41	24,898
2018-03-02	$43.50	$45.00	$43.50	$44.95	$32.13	20,062
2018-03-01	$44.35	$44.80	$43.35	$44.20	$31.59	30,447
2018-02-28	$45.45	$45.65	$44.25	$44.30	$31.66	36,173
2018-02-27	$46.55	$46.55	$45.25	$45.40	$32.45	11,068
2018-02-26	$46.20	$47.05	$45.85	$46.60	$33.31	22,467
2018-02-23	$45.40	$46.50	$45.40	$46.20	$33.02	12,171
2018-02-22	$45.50	$45.83	$45.20	$45.40	$32.45	17,511
2018-02-21	$45.35	$45.86	$45.20	$45.50	$32.52	18,664
2018-02-20	$45.20	$45.60	$45.00	$45.30	$32.38	26,980
2018-02-16	$44.90	$45.77	$44.90	$45.35	$32.41	47,914
2018-02-15	$45.55	$45.71	$44.80	$45.15	$32.27	30,714
2018-02-14	$44.25	$45.40	$44.25	$45.35	$32.41	86,602
2018-02-13	$44.05	$44.60	$44.00	$44.50	$31.81	38,785
2018-02-12	$44.25	$44.65	$43.60	$44.25	$31.63	34,570
2018-02-09	$44.15	$44.65	$43.20	$44.15	$31.56	25,300
2018-02-08	$44.55	$44.80	$43.95	$44.00	$31.45	35,522
2018-02-07	$43.63	$45.15	$43.63	$44.40	$31.73	39,909
2018-02-06	$44.55	$45.35	$43.65	$44.10	$31.52	42,642
2018-02-05	$46.25	$47.50	$45.05	$45.25	$32.34	36,172
2018-02-02	$47.30	$47.35	$46.50	$46.55	$33.27	17,209
2018-02-01	$46.65	$47.90	$46.45	$47.45	$33.91	31,674
2018-01-31	$47.85	$47.85	$46.65	$46.65	$33.34	17,507
2018-01-30	$47.85	$48.50	$47.00	$47.65	$34.06	18,720
2018-01-29	$47.65	$48.40	$47.25	$48.10	$34.38	18,646
2018-01-26	$47.65	$48.20	$46.70	$47.85	$34.20	23,865
2018-01-25	$47.85	$48.40	$47.25	$47.50	$33.95	15,902
2018-01-24	$48.70	$48.75	$47.70	$47.70	$34.09	33,463
2018-01-23	$47.90	$48.80	$47.73	$48.50	$34.66	27,042
2018-01-22	$47.90	$48.30	$47.60	$47.90	$34.24	47,926
2018-01-19	$47.50	$48.05	$47.15	$47.95	$34.27	42,502
2018-01-18	$47.30	$47.95	$47.10	$47.60	$34.02	36,618
2018-01-17	$46.90	$47.45	$46.78	$47.20	$33.74	43,956
2018-01-16	$46.85	$47.61	$46.10	$46.65	$33.34	33,736
2018-01-12	$45.40	$46.65	$45.40	$46.45	$33.20	42,893
2018-01-11	$44.60	$45.56	$44.50	$45.15	$32.27	34,172
2018-01-10	$45.40	$45.40	$44.45	$44.45	$31.77	20,126
2018-01-09	$46.25	$46.45	$45.35	$45.45	$32.48	30,203
2018-01-08	$45.90	$46.75	$45.65	$46.30	$33.09	40,194
2018-01-05	$45.40	$46.05	$45.40	$46.00	$32.88	30,075
2018-01-04	$45.45	$45.55	$44.70	$45.40	$32.45	25,219
2018-01-03	$45.10	$45.85	$44.98	$45.35	$32.41	37,731
2018-01-02	$44.25	$45.50	$44.20	$45.20	$32.31	30,409
2017-12-29	$43.95	$44.70	$43.95	$44.05	$31.48	41,664
2017-12-28	$43.75	$43.85	$43.00	$43.75	$31.27	17,304
2017-12-27	$43.90	$44.15	$43.40	$43.75	$31.27	16,576
2017-12-26	$44.20	$44.60	$43.35	$43.80	$31.31	24,716
2017-12-22	$46.80	$46.80	$43.95	$44.20	$31.59	19,345
2017-12-21	$44.15	$45.44	$44.15	$44.85	$32.06	25,344
2017-12-20	$43.70	$46.80	$43.44	$44.10	$31.52	38,320
2017-12-19	$44.05	$44.45	$43.45	$43.65	$31.20	24,424
2017-12-18	$45.62	$45.62	$43.65	$44.00	$31.45	32,675
2017-12-15	$43.60	$45.35	$43.60	$44.50	$31.81	101,143
2017-12-14	$43.45	$44.05	$43.23	$43.70	$31.23	33,012
2017-12-13	$43.30	$44.00	$43.20	$43.40	$31.02	44,438
2017-12-12	$44.00	$44.49	$43.05	$43.20	$30.88	30,915
2017-12-11	$44.00	$44.15	$43.60	$43.95	$31.41	25,582
2017-12-08	$44.50	$44.85	$43.70	$43.90	$31.38	25,651
2017-12-07	$44.25	$44.65	$44.00	$44.45	$31.77	41,454
2017-12-06	$45.05	$45.25	$44.10	$44.20	$31.59	29,247
2017-12-05	$46.05	$46.40	$45.05	$45.10	$32.23	37,342
2017-12-04	$46.60	$47.00	$45.80	$45.90	$32.81	45,081
2017-12-01	$46.55	$46.55	$43.85	$46.45	$33.20	39,133
2017-11-30	$48.25	$48.25	$46.55	$46.70	$33.38	58,552
2017-11-29	$47.60	$48.25	$47.60	$47.95	$34.27	75,786
2017-11-28	$47.25	$48.80	$46.90	$47.55	$33.99	84,180
2017-11-27	$47.50	$47.55	$47.15	$47.20	$33.74	26,212
2017-11-24	$47.10	$48.70	$47.10	$47.50	$33.95	18,719
2017-11-22	$47.05	$47.85	$46.95	$47.05	$33.63	33,576
2017-11-21	$47.20	$49.10	$46.95	$47.10	$33.66	48,333
2017-11-20	$47.00	$47.50	$46.70	$47.00	$33.59	69,903
2017-11-17	$46.65	$47.15	$46.54	$46.80	$33.45	36,844
2017-11-16	$45.35	$47.50	$45.35	$46.95	$33.56	37,830
2017-11-15	$45.00	$45.70	$44.60	$45.25	$32.34	21,740
2017-11-14	$45.10	$45.20	$44.80	$45.05	$32.20	16,836
2017-11-13	$45.45	$45.60	$44.75	$45.35	$32.41	30,650
2017-11-10	$44.55	$46.20	$44.55	$45.50	$32.52	36,516
2017-11-09	$44.45	$45.13	$44.15	$44.60	$31.88	27,304
2017-11-08	$45.05	$45.15	$44.25	$44.90	$32.09	48,305
2017-11-07	$45.85	$45.95	$45.05	$45.25	$32.34	27,465
2017-11-06	$45.50	$46.30	$45.50	$45.75	$32.70	32,095
2017-11-03	$46.40	$46.40	$45.40	$45.70	$32.66	27,145
2017-11-02	$46.95	$46.95	$45.80	$46.50	$33.24	38,240
2017-11-01	$47.50	$47.50	$46.30	$46.80	$33.45	43,412
2017-10-31	$47.75	$48.05	$46.90	$47.15	$33.70	61,940
2017-10-30	$48.25	$48.63	$47.10	$47.50	$33.95	43,368
2017-10-27	$48.95	$48.95	$48.05	$48.20	$34.45	46,020
2017-10-26	$49.10	$49.30	$48.69	$49.00	$35.02	30,273
2017-10-25	$49.15	$49.15	$48.40	$48.95	$34.99	19,345
2017-10-24	$48.80	$49.50	$48.75	$49.05	$35.06	30,879
2017-10-23	$49.20	$49.20	$48.38	$48.80	$34.88	29,947
2017-10-20	$49.95	$50.00	$49.15	$49.25	$35.20	23,392
2017-10-19	$49.45	$49.90	$49.30	$49.55	$35.41	23,981
2017-10-18	$49.90	$50.05	$49.45	$49.85	$35.63	41,681
2017-10-17	$49.85	$49.90	$49.35	$49.55	$35.41	115,347
2017-10-16	$50.00	$50.43	$49.60	$49.80	$35.59	22,963
2017-10-13	$50.40	$50.40	$50.00	$50.10	$35.81	31,366
2017-10-12	$50.75	$50.90	$50.10	$50.25	$35.92	35,448
2017-10-11	$51.00	$51.03	$50.70	$50.80	$36.31	136,350
2017-10-10	$51.05	$51.15	$50.65	$50.95	$36.42	42,959
2017-10-09	$51.55	$51.75	$50.60	$50.90	$36.38	73,600
2017-10-06	$50.70	$51.65	$50.70	$51.25	$36.63	57,214
2017-10-05	$49.70	$50.85	$49.70	$50.55	$36.13	128,539
2017-10-04	$49.45	$50.00	$48.83	$49.50	$35.38	58,332
2017-10-03	$49.95	$49.95	$48.70	$49.50	$35.38	57,761
2017-10-02	$49.50	$50.55	$49.35	$49.85	$35.63	255,890
2017-09-29	$48.95	$49.55	$48.90	$49.50	$35.38	69,637
2017-09-28	$48.25	$49.15	$48.10	$49.10	$35.09	63,776
2017-09-27	$48.20	$48.68	$47.95	$48.25	$34.49	57,578
2017-09-26	$47.65	$48.20	$47.35	$48.10	$34.38	52,608
2017-09-25	$48.20	$48.50	$47.45	$47.60	$34.02	29,293
2017-09-22	$48.15	$48.40	$47.20	$48.20	$34.45	54,508
2017-09-21	$47.75	$48.05	$47.70	$48.00	$34.31	79,631
2017-09-20	$47.25	$48.00	$47.15	$47.70	$34.09	55,614
2017-09-19	$46.70	$47.55	$46.10	$47.15	$33.70	79,309
2017-09-18	$44.40	$47.10	$44.40	$46.85	$33.49	77,681
2017-09-15	$44.10	$45.00	$43.75	$44.25	$31.63	129,337
2017-09-14	$44.25	$44.50	$43.85	$44.00	$31.45	33,833
2017-09-13	$44.70	$44.90	$44.25	$44.35	$31.70	24,748
2017-09-12	$44.74	$45.30	$44.40	$44.75	$31.98	26,646
2017-09-11	$44.50	$45.35	$44.14	$44.90	$32.09	21,095
2017-09-08	$44.35	$44.55	$43.90	$44.35	$31.70	22,495
2017-09-07	$45.20	$45.35	$44.25	$44.45	$31.77	24,834
2017-09-06	$44.80	$45.56	$44.75	$45.10	$32.23	26,929
2017-09-05	$45.60	$45.85	$44.40	$44.55	$31.84	39,635
2017-09-01	$45.35	$45.75	$44.65	$45.70	$32.66	26,072
2017-08-31	$44.70	$45.50	$44.25	$45.40	$32.45	38,539
2017-08-30	$43.65	$45.00	$43.45	$44.70	$31.95	50,345
2017-08-29	$43.30	$43.95	$42.70	$43.90	$31.38	38,202
2017-08-28	$43.55	$43.65	$42.85	$43.20	$30.88	28,457
2017-08-25	$42.95	$43.80	$42.40	$43.60	$31.16	48,777
2017-08-24	$42.80	$43.35	$42.56	$42.80	$30.59	32,719
2017-08-23	$43.10	$43.35	$42.58	$42.80	$30.59	39,621
2017-08-22	$44.00	$44.40	$43.20	$43.45	$31.06	33,994
2017-08-21	$43.40	$44.15	$43.40	$43.75	$31.27	33,038
2017-08-18	$44.00	$44.25	$43.00	$43.55	$31.13	55,079
2017-08-17	$45.35	$45.40	$44.45	$44.50	$31.81	44,496
2017-08-16	$45.85	$46.00	$45.60	$45.65	$32.63	21,449
2017-08-15	$46.25	$46.30	$45.35	$45.75	$32.70	42,334
2017-08-14	$45.35	$46.25	$45.25	$46.20	$33.02	32,964
2017-08-11	$45.50	$45.83	$44.93	$45.10	$32.23	34,582
2017-08-10	$46.35	$46.40	$45.15	$45.45	$32.48	51,774
2017-08-09	$46.95	$47.30	$46.30	$46.35	$33.13	66,048
2017-08-08	$47.30	$47.95	$47.10	$47.50	$33.95	47,495
2017-08-07	$47.00	$47.65	$46.85	$47.25	$33.77	35,454
2017-08-04	$46.60	$47.35	$46.25	$46.95	$33.56	48,897
2017-08-03	$46.75	$47.15	$46.25	$46.40	$33.16	48,496
2017-08-02	$46.95	$47.48	$46.15	$46.75	$33.41	40,166
2017-08-01	$46.75	$47.35	$46.15	$46.90	$33.52	51,679
2017-07-31	$46.15	$46.65	$45.80	$46.55	$33.27	37,550
2017-07-28	$45.35	$46.10	$45.00	$46.10	$32.95	28,511
2017-07-27	$45.70	$46.58	$44.50	$45.55	$32.56	39,238
2017-07-26	$45.40	$45.40	$44.35	$45.35	$32.41	27,670
2017-07-25	$44.80	$45.75	$44.76	$44.95	$32.13	58,534
2017-07-24	$44.60	$45.00	$44.30	$44.65	$31.91	32,118
2017-07-21	$44.65	$44.85	$44.30	$44.65	$31.91	59,827
2017-07-20	$43.75	$44.45	$43.35	$44.30	$31.66	34,437
2017-07-19	$42.90	$43.90	$42.90	$43.65	$31.20	32,949
2017-07-18	$43.00	$43.00	$42.15	$42.95	$30.70	23,032
2017-07-17	$42.05	$43.23	$41.95	$43.10	$30.80	45,785
2017-07-14	$42.00	$42.38	$41.88	$42.05	$30.05	19,304
2017-07-13	$42.00	$42.50	$41.70	$42.05	$30.05	21,320
2017-07-12	$42.15	$42.63	$41.73	$42.15	$30.13	37,278
2017-07-11	$41.70	$42.35	$41.63	$42.00	$30.02	24,640
2017-07-10	$41.45	$42.10	$40.85	$41.75	$29.84	24,874
2017-07-07	$40.80	$41.80	$40.80	$41.65	$29.77	31,543
2017-07-06	$41.15	$41.15	$40.50	$40.75	$29.13	44,585
2017-07-05	$41.95	$41.95	$41.30	$41.35	$29.55	40,947
2017-07-03	$42.00	$42.10	$41.80	$41.90	$29.95	24,738
2017-06-30	$41.50	$41.80	$41.00	$41.55	$29.70	29,100
2017-06-29	$41.75	$41.75	$40.80	$41.40	$29.59	18,216
2017-06-28	$41.55	$41.75	$41.20	$41.65	$29.77	32,147
2017-06-27	$40.90	$41.65	$40.60	$41.40	$29.59	30,587
2017-06-26	$41.30	$41.30	$40.50	$40.95	$29.27	57,377
2017-06-23	$41.05	$41.80	$40.75	$41.00	$29.30	120,150
2017-06-22	$40.90	$41.35	$40.45	$41.05	$29.34	21,516
2017-06-21	$41.70	$41.70	$40.85	$40.90	$29.23	30,677
2017-06-20	$41.85	$42.15	$41.10	$41.50	$29.66	55,523
2017-06-19	$42.10	$42.10	$41.25	$41.95	$29.98	37,332
2017-06-16	$42.10	$42.30	$41.60	$41.75	$29.84	108,257
2017-06-15	$41.80	$42.65	$41.80	$42.55	$30.41	25,280
2017-06-14	$43.25	$43.25	$42.10	$42.40	$30.30	42,325
2017-06-13	$43.75	$43.75	$42.40	$43.15	$30.84	33,253
2017-06-12	$42.10	$42.95	$42.10	$42.80	$30.59	42,826
2017-06-09	$41.80	$42.70	$41.75	$42.00	$30.02	72,807
2017-06-08	$41.45	$41.95	$41.20	$41.85	$29.91	37,305
2017-06-07	$41.50	$41.75	$41.20	$41.45	$29.63	41,686
2017-06-06	$41.45	$41.65	$41.10	$41.45	$29.63	47,906
2017-06-05	$41.00	$41.85	$40.55	$41.80	$29.88	49,595
2017-06-02	$41.00	$41.60	$40.75	$40.80	$29.16	55,076
2017-06-01	$39.75	$41.10	$39.70	$41.05	$29.34	38,522
2017-05-31	$39.15	$39.55	$38.55	$39.50	$28.23	31,000
2017-05-30	$39.55	$39.55	$39.00	$39.05	$27.91	13,264
2017-05-26	$38.75	$39.70	$38.55	$39.60	$28.30	26,343
2017-05-25	$39.25	$39.35	$38.63	$38.85	$27.77	32,305
2017-05-24	$38.90	$39.40	$38.45	$39.15	$27.98	38,202
2017-05-23	$38.50	$38.95	$38.35	$38.85	$27.77	20,167
2017-05-22	$37.40	$38.50	$37.40	$38.45	$27.48	34,558
2017-05-19	$37.50	$38.15	$37.40	$37.50	$26.80	37,938
2017-05-18	$37.25	$37.90	$37.05	$37.50	$26.80	36,532
2017-05-17	$37.60	$37.80	$37.15	$37.15	$26.55	50,867
2017-05-16	$37.55	$38.25	$37.20	$38.15	$27.27	55,111
2017-05-15	$37.45	$37.50	$37.20	$37.40	$26.73	46,091
2017-05-12	$37.40	$37.65	$37.00	$37.35	$26.70	62,090
2017-05-11	$37.40	$37.65	$37.20	$37.45	$26.77	68,546
2017-05-10	$37.45	$37.75	$37.30	$37.50	$26.80	39,491
2017-05-09	$37.65	$37.90	$37.40	$37.60	$26.87	37,325
2017-05-08	$37.70	$37.95	$37.30	$37.75	$26.98	32,890
2017-05-05	$37.80	$37.95	$37.60	$37.75	$26.98	44,665
2017-05-04	$38.00	$38.25	$37.40	$37.80	$27.02	30,702
2017-05-03	$38.60	$38.90	$37.80	$37.90	$27.09	47,304
2017-05-02	$38.70	$38.90	$38.40	$38.90	$27.80	34,249
2017-05-01	$38.40	$38.80	$38.25	$38.75	$27.70	22,752
2017-04-28	$38.90	$39.10	$38.25	$38.35	$27.41	34,719
2017-04-27	$39.60	$40.00	$38.90	$38.95	$27.84	27,015
2017-04-26	$39.10	$39.90	$39.10	$39.60	$28.30	47,938
2017-04-25	$38.10	$39.25	$38.10	$39.25	$28.05	51,147
2017-04-24	$38.05	$38.20	$37.75	$37.95	$27.12	33,862
2017-04-21	$37.45	$37.60	$37.25	$37.45	$26.77	43,111
2017-04-20	$37.40	$37.55	$37.25	$37.45	$26.77	35,750
2017-04-19	$37.60	$37.65	$37.10	$37.10	$26.52	33,845
2017-04-18	$37.10	$37.50	$37.10	$37.30	$26.66	25,123
2017-04-17	$37.05	$37.25	$36.80	$37.25	$26.62	44,291
2017-04-13	$38.05	$38.05	$36.85	$36.85	$26.34	74,705
2017-04-12	$38.50	$38.50	$37.60	$37.75	$26.98	40,246
2017-04-11	$38.00	$38.50	$37.75	$38.30	$27.37	53,212
2017-04-10	$38.50	$39.05	$37.90	$37.95	$27.12	48,895
2017-04-07	$38.75	$38.80	$38.35	$38.60	$27.59	91,470
2017-04-06	$38.35	$38.90	$38.35	$38.60	$27.59	49,199
2017-04-05	$39.20	$39.45	$38.30	$38.45	$27.48	70,646
2017-04-04	$39.00	$39.15	$38.90	$39.10	$27.95	56,527
2017-04-03	$39.40	$39.55	$39.05	$39.05	$27.91	55,562
2017-03-31	$39.65	$39.85	$39.25	$39.40	$28.16	49,857
2017-03-30	$39.85	$39.90	$39.45	$39.60	$28.30	24,466
2017-03-29	$39.85	$40.10	$39.55	$39.80	$28.45	35,693
2017-03-28	$39.50	$39.95	$39.10	$39.90	$28.52	22,530
2017-03-27	$38.90	$39.70	$38.85	$39.45	$28.20	19,103
2017-03-24	$39.35	$39.45	$39.00	$39.35	$28.12	36,998
2017-03-23	$39.00	$39.45	$38.76	$39.15	$27.98	31,946
2017-03-22	$38.95	$39.20	$38.85	$38.85	$27.77	72,217
2017-03-21	$40.55	$40.62	$38.95	$39.00	$27.87	37,567
2017-03-20	$39.30	$40.35	$39.10	$40.20	$28.73	49,903
2017-03-17	$39.30	$39.50	$39.20	$39.20	$28.02	107,815
2017-03-16	$39.80	$39.80	$39.30	$39.45	$28.20	23,567
2017-03-15	$39.35	$39.75	$39.00	$39.65	$28.34	38,247
2017-03-14	$39.50	$39.55	$39.10	$39.15	$27.98	40,577
2017-03-13	$39.15	$39.85	$39.15	$39.45	$28.20	46,434
2017-03-10	$39.85	$39.85	$39.10	$39.15	$27.98	49,934
2017-03-09	$39.55	$39.73	$39.25	$39.40	$28.16	36,045
2017-03-08	$39.75	$39.75	$39.20	$39.35	$28.12	41,458
2017-03-07	$39.70	$39.79	$39.28	$39.45	$28.20	91,136
2017-03-06	$39.70	$39.85	$39.60	$39.65	$28.34	37,039
2017-03-03	$40.05	$40.25	$39.50	$39.65	$28.34	47,274
2017-03-02	$41.75	$41.75	$39.70	$40.05	$28.63	60,698
2017-03-01	$41.35	$42.10	$40.95	$41.70	$29.80	75,448
2017-02-28	$41.70	$41.70	$40.25	$40.90	$29.23	49,036
2017-02-27	$40.30	$41.95	$40.15	$41.75	$29.84	115,733
2017-02-24	$40.00	$40.40	$40.00	$40.40	$28.88	19,698
2017-02-23	$40.35	$40.40	$40.10	$40.30	$28.80	29,071
2017-02-22	$40.40	$41.00	$40.20	$40.35	$28.84	16,350
2017-02-21	$40.95	$40.95	$40.40	$40.50	$28.95	19,915
2017-02-17	$40.20	$41.10	$40.08	$40.90	$29.23	42,125
2017-02-16	$39.76	$40.20	$39.30	$40.05	$28.63	30,681
2017-02-15	$39.00	$39.60	$39.00	$39.60	$28.30	38,370
2017-02-14	$38.90	$39.20	$38.60	$39.15	$27.98	40,128
2017-02-13	$38.80	$39.10	$38.75	$39.05	$27.91	26,450
2017-02-10	$38.85	$39.20	$38.70	$38.80	$27.73	18,479
2017-02-09	$38.20	$38.85	$38.15	$38.85	$27.77	32,545
2017-02-08	$38.55	$38.55	$38.00	$38.20	$27.30	29,095
2017-02-07	$39.25	$39.25	$38.50	$38.70	$27.66	25,531
2017-02-06	$39.95	$40.10	$39.25	$39.30	$28.09	23,296
2017-02-03	$40.50	$41.05	$39.85	$40.05	$28.63	36,432
2017-02-02	$40.10	$40.70	$40.10	$40.35	$28.84	70,684
2017-02-01	$41.15	$41.30	$40.25	$40.55	$28.98	38,341
2017-01-31	$40.90	$41.00	$40.50	$40.75	$29.13	56,792
2017-01-30	$41.70	$41.70	$40.90	$41.00	$29.30	57,060
2017-01-27	$40.85	$41.60	$40.40	$41.30	$29.52	83,781
2017-01-26	$41.39	$41.80	$40.75	$40.85	$29.20	23,653
2017-01-25	$40.80	$41.70	$40.80	$41.40	$29.59	35,010
2017-01-24	$39.75	$40.90	$39.70	$40.65	$29.05	63,935
2017-01-23	$39.50	$39.90	$39.30	$39.65	$28.34	160,944
2017-01-20	$39.40	$40.00	$39.40	$39.75	$28.41	37,529
2017-01-19	$39.90	$39.90	$39.10	$39.40	$28.16	35,110
2017-01-18	$40.20	$40.20	$39.45	$39.85	$28.48	54,773
2017-01-17	$40.35	$40.35	$39.60	$40.10	$28.66	41,398
2017-01-13	$40.20	$40.50	$40.15	$40.35	$28.84	35,938
2017-01-12	$40.45	$40.45	$39.55	$40.25	$28.77	56,980
2017-01-11	$40.50	$40.75	$40.30	$40.50	$28.95	22,924
2017-01-10	$40.30	$40.60	$40.00	$40.55	$28.98	37,924
2017-01-09	$40.90	$41.40	$40.20	$40.35	$28.84	103,787
2017-01-06	$41.35	$41.35	$40.50	$41.05	$29.34	51,991
2017-01-05	$41.15	$41.40	$40.75	$41.20	$29.45	36,253
2017-01-04	$40.85	$41.55	$40.85	$41.10	$29.38	45,972
2017-01-03	$41.35	$41.75	$40.45	$40.85	$29.20	49,799
2016-12-30	$41.55	$41.55	$40.45	$41.05	$29.34	71,615
2016-12-29	$41.20	$41.60	$41.00	$41.40	$29.59	40,903
2016-12-28	$42.00	$42.00	$41.00	$41.25	$29.48	46,684
2016-12-27	$41.50	$42.20	$41.15	$41.85	$29.91	67,217
2016-12-23	$42.05	$42.15	$41.65	$41.95	$29.98	62,447
2016-12-22	$41.95	$42.15	$41.65	$42.05	$30.05	60,444
2016-12-21	$41.90	$42.10	$41.70	$41.90	$29.95	59,039
2016-12-20	$41.55	$42.10	$41.50	$42.00	$30.02	101,081
2016-12-19	$40.00	$41.35	$40.00	$41.25	$29.48	140,245
2016-12-16	$39.85	$40.15	$39.75	$40.05	$28.63	138,610
2016-12-15	$39.30	$39.80	$39.30	$39.70	$28.37	51,774
2016-12-14	$39.50	$39.65	$39.20	$39.30	$28.09	21,250
2016-12-13	$39.70	$39.85	$39.30	$39.50	$28.23	40,736
2016-12-12	$39.70	$39.70	$39.20	$39.50	$28.23	39,335
2016-12-09	$40.15	$40.30	$39.65	$39.80	$28.45	43,402
2016-12-08	$39.45	$40.40	$39.35	$40.05	$28.63	72,893
2016-12-07	$39.15	$39.60	$39.15	$39.40	$28.16	38,887
2016-12-06	$38.55	$39.50	$38.55	$39.35	$28.12	49,727
2016-12-05	$38.35	$38.80	$38.20	$38.75	$27.70	50,483
2016-12-02	$39.25	$39.50	$38.10	$38.25	$27.34	37,462
2016-12-01	$39.50	$39.50	$38.95	$39.15	$27.98	27,643
2016-11-30	$39.90	$39.90	$39.10	$39.40	$28.16	30,095
2016-11-29	$40.00	$40.20	$39.30	$39.75	$28.41	54,250
2016-11-28	$39.65	$40.15	$39.65	$39.85	$28.48	65,182
2016-11-25	$39.20	$39.75	$39.20	$39.65	$28.34	13,600
2016-11-23	$39.85	$39.85	$39.10	$39.50	$28.23	34,121
2016-11-22	$39.75	$39.80	$39.55	$39.65	$28.34	62,376
2016-11-21	$40.00	$40.21	$39.50	$39.60	$28.30	35,043
2016-11-18	$40.00	$40.00	$39.45	$39.75	$28.41	49,644
2016-11-17	$39.95	$40.15	$39.70	$39.90	$28.52	42,377
2016-11-16	$38.75	$39.85	$38.75	$39.85	$28.48	57,620
2016-11-15	$38.25	$38.90	$38.00	$38.75	$27.70	54,880
2016-11-14	$37.50	$39.20	$37.40	$38.20	$27.30	142,149
2016-11-11	$37.15	$37.60	$37.10	$37.50	$26.80	158,335
2016-11-10	$37.10	$37.60	$35.83	$37.15	$26.55	101,563
2016-11-09	$35.85	$37.10	$35.55	$37.00	$26.45	68,861
2016-11-08	$36.60	$37.00	$36.30	$36.45	$26.05	43,043
2016-11-07	$36.80	$37.05	$36.45	$36.80	$26.30	71,436
2016-11-04	$36.75	$37.20	$36.50	$36.55	$26.12	85,557
2016-11-03	$37.65	$38.00	$36.60	$36.65	$26.19	40,898
2016-11-02	$38.00	$38.15	$37.65	$37.70	$26.95	62,141
2016-11-01	$38.80	$38.85	$37.65	$38.10	$27.23	49,066
2016-10-31	$38.95	$39.20	$38.75	$38.80	$27.73	38,857
2016-10-28	$39.80	$39.98	$38.70	$38.75	$27.70	58,792
2016-10-27	$39.00	$40.35	$38.90	$39.90	$28.52	100,189
2016-10-26	$38.10	$38.50	$37.90	$38.00	$27.16	23,235
2016-10-25	$38.20	$38.30	$37.95	$38.15	$27.27	35,509
2016-10-24	$38.50	$38.80	$37.85	$38.20	$27.30	43,929
2016-10-21	$38.10	$38.50	$37.80	$38.20	$27.30	16,333
2016-10-20	$39.05	$39.05	$38.05	$38.40	$27.45	30,550
2016-10-19	$38.35	$39.20	$38.05	$39.00	$27.87	25,397
2016-10-18	$38.85	$39.00	$38.30	$38.35	$27.41	29,386
2016-10-17	$38.50	$38.85	$38.45	$38.65	$27.62	21,871
2016-10-14	$38.55	$38.90	$38.05	$38.50	$27.52	36,770
2016-10-13	$38.50	$38.90	$37.95	$38.50	$27.52	53,077
2016-10-12	$38.50	$38.85	$38.20	$38.50	$27.52	62,393
2016-10-11	$38.55	$38.80	$38.40	$38.65	$27.62	56,066
2016-10-10	$38.40	$39.25	$38.35	$38.85	$27.77	81,762
2016-10-07	$38.59	$38.59	$37.82	$38.41	$27.45	93,362
2016-10-06	$38.04	$38.60	$37.69	$38.49	$27.51	146,874
2016-10-05	$38.56	$38.82	$38.02	$38.33	$27.40	125,676
2016-10-04	$38.39	$38.91	$38.35	$38.46	$27.49	41,849
2016-10-03	$39.15	$39.15	$38.23	$38.39	$27.44	55,911
2016-09-30	$39.52	$39.61	$39.10	$39.11	$27.95	97,801
2016-09-29	$39.95	$40.09	$39.19	$39.24	$28.05	81,872
2016-09-28	$37.85	$40.17	$37.85	$40.12	$28.68	162,052
2016-09-27	$37.28	$37.83	$36.05	$37.63	$26.90	57,046
2016-09-26	$37.29	$37.57	$37.25	$37.25	$26.62	52,179
2016-09-23	$37.46	$37.55	$37.09	$37.35	$26.70	33,746
2016-09-22	$37.78	$37.78	$37.39	$37.49	$26.80	68,214
2016-09-21	$37.76	$37.98	$37.13	$37.38	$26.72	108,175
2016-09-20	$37.75	$38.22	$37.53	$37.60	$26.87	52,641
2016-09-19	$37.18	$37.80	$37.13	$37.72	$26.96	97,327
2016-09-16	$37.08	$37.31	$36.80	$37.20	$26.59	101,681
2016-09-15	$36.88	$38.48	$36.35	$36.98	$26.43	48,914
2016-09-14	$36.78	$37.16	$36.45	$36.84	$26.33	39,110
2016-09-13	$37.01	$37.01	$36.31	$36.75	$26.27	73,119
2016-09-12	$37.03	$37.36	$36.41	$37.10	$26.52	154,164
2016-09-09	$37.19	$37.52	$37.01	$37.10	$26.52	97,755
2016-09-08	$38.03	$38.24	$37.13	$37.57	$26.85	83,139
2016-09-07	$37.14	$38.23	$37.08	$37.98	$27.15	73,620
2016-09-06	$37.33	$37.33	$36.54	$37.14	$26.55	35,683
2016-09-02	$36.88	$37.44	$36.88	$37.16	$26.56	54,213
2016-09-01	$36.61	$36.86	$36.29	$36.70	$26.23	52,802
2016-08-31	$36.20	$36.63	$36.07	$36.46	$26.06	58,571
2016-08-30	$35.95	$36.22	$35.90	$36.12	$25.82	25,850
2016-08-29	$35.81	$35.96	$35.62	$35.78	$25.57	32,523
2016-08-26	$35.43	$35.84	$35.43	$35.64	$25.47	43,574
2016-08-25	$35.29	$35.35	$34.97	$35.31	$25.24	31,183
2016-08-24	$35.43	$36.47	$35.10	$35.45	$25.34	42,214
2016-08-23	$35.01	$35.82	$34.95	$35.55	$25.41	34,756
2016-08-22	$38.50	$38.50	$34.61	$35.09	$25.08	29,715
2016-08-19	$35.39	$35.40	$34.93	$35.13	$25.11	50,138
2016-08-18	$35.39	$35.70	$35.21	$35.40	$25.30	27,114
2016-08-17	$36.14	$36.15	$35.25	$35.42	$25.32	38,111
2016-08-16	$36.34	$36.35	$35.94	$36.04	$25.76	31,587
2016-08-15	$35.47	$36.19	$35.47	$36.13	$25.82	28,797
2016-08-12	$35.68	$35.79	$35.13	$35.37	$25.28	40,746
2016-08-11	$35.30	$35.91	$35.10	$35.85	$25.62	51,778
2016-08-10	$35.60	$35.60	$35.07	$35.18	$25.14	54,946
2016-08-09	$36.32	$36.77	$35.40	$35.50	$25.37	59,544
2016-08-08	$35.40	$36.25	$35.27	$36.19	$25.87	69,541
2016-08-05	$35.40	$35.55	$34.21	$35.12	$25.10	55,561
2016-08-04	$35.14	$35.45	$35.05	$35.28	$25.22	70,901
2016-08-03	$34.02	$35.21	$33.85	$35.13	$25.11	61,135
2016-08-02	$34.73	$35.56	$33.85	$33.94	$24.26	70,742
2016-08-01	$35.13	$35.13	$34.07	$34.71	$24.81	89,100
2016-07-29	$34.64	$35.19	$34.30	$35.13	$25.11	68,040
2016-07-28	$34.80	$35.00	$34.30	$34.80	$24.87	34,608
2016-07-27	$35.55	$35.56	$34.75	$35.00	$25.02	58,662
2016-07-26	$35.71	$35.79	$35.07	$35.40	$25.30	62,630
2016-07-25	$35.87	$36.06	$35.61	$35.70	$25.52	28,757
2016-07-22	$36.01	$36.17	$35.96	$36.03	$25.75	42,014
2016-07-21	$36.19	$36.92	$35.81	$35.94	$25.69	46,525
2016-07-20	$35.87	$36.22	$35.87	$36.04	$25.76	37,189
2016-07-19	$36.18	$36.31	$35.88	$35.93	$25.68	45,069
2016-07-18	$36.24	$36.50	$35.99	$36.16	$25.84	26,281
2016-07-15	$36.49	$36.54	$35.78	$36.17	$25.85	33,123
2016-07-14	$36.40	$36.76	$36.23	$36.24	$25.90	36,475
2016-07-13	$36.32	$36.44	$35.77	$36.23	$25.89	35,187
2016-07-12	$35.39	$36.20	$35.34	$35.93	$25.68	50,016
2016-07-11	$34.84	$35.31	$34.75	$35.16	$25.13	35,048
2016-07-08	$34.37	$34.92	$34.32	$34.65	$24.77	126,490
2016-07-07	$34.51	$35.05	$34.11	$34.41	$24.59	48,595
2016-07-06	$34.17	$35.23	$34.16	$34.52	$24.67	79,091
2016-07-05	$36.24	$36.64	$34.04	$34.38	$24.57	116,806
2016-07-01	$35.41	$36.34	$34.52	$36.24	$25.90	120,163
2016-06-30	$36.21	$36.21	$34.70	$35.27	$25.21	181,521
2016-06-29	$35.28	$35.39	$34.91	$35.23	$25.18	84,878
2016-06-28	$34.77	$35.13	$34.53	$34.83	$24.89	69,514
2016-06-27	$35.65	$35.65	$34.15	$34.39	$24.58	101,099
2016-06-24	$37.00	$37.61	$35.88	$36.04	$25.76	113,137
2016-06-23	$38.20	$38.45	$38.00	$38.35	$27.41	48,704
2016-06-22	$38.35	$38.55	$37.61	$37.71	$26.95	32,687
2016-06-21	$38.28	$38.40	$37.49	$38.18	$27.29	29,020
2016-06-20	$38.13	$39.10	$38.13	$38.19	$27.30	53,060
2016-06-17	$38.22	$38.42	$37.32	$37.63	$26.90	96,495
2016-06-16	$38.35	$38.41	$37.40	$38.11	$27.24	70,557
2016-06-15	$38.69	$39.40	$38.40	$38.50	$27.52	73,941
2016-06-14	$38.22	$38.69	$37.67	$38.48	$27.50	70,249
2016-06-13	$38.94	$39.02	$38.00	$38.07	$27.21	43,963
2016-06-10	$39.32	$40.03	$38.82	$39.08	$27.93	36,453
2016-06-09	$39.82	$39.82	$39.26	$39.68	$28.36	68,266
2016-06-08	$39.94	$40.22	$39.81	$40.04	$28.62	64,316
2016-06-07	$40.43	$40.50	$39.83	$39.88	$28.50	40,333
2016-06-06	$39.25	$40.77	$39.20	$40.42	$28.89	95,001
2016-06-03	$39.17	$41.04	$38.55	$39.32	$28.10	55,539
2016-06-02	$38.21	$39.58	$38.21	$39.16	$27.99	129,779
2016-06-01	$38.26	$38.60	$37.49	$38.17	$27.28	116,462
2016-05-31	$38.00	$38.58	$37.50	$38.37	$27.42	91,584
2016-05-27	$37.31	$37.65	$37.02	$37.17	$26.57	42,096
2016-05-26	$36.32	$37.00	$35.91	$36.91	$26.38	82,211
2016-05-25	$36.17	$36.63	$35.87	$36.31	$25.95	61,523
2016-05-24	$35.01	$36.63	$35.01	$36.19	$25.87	52,745
2016-05-23	$35.05	$35.77	$34.67	$35.08	$25.07	51,847
2016-05-20	$34.65	$35.44	$34.65	$35.00	$25.02	62,791
2016-05-19	$34.76	$34.99	$34.47	$34.58	$24.72	81,537
2016-05-18	$35.00	$35.37	$34.61	$35.00	$25.02	103,979
2016-05-17	$35.67	$35.74	$34.77	$35.02	$25.03	113,400
2016-05-16	$35.58	$36.42	$35.45	$35.55	$25.41	102,954
2016-05-13	$35.50	$36.05	$35.12	$35.53	$25.39	87,291
2016-05-12	$35.40	$35.65	$35.25	$35.50	$25.37	59,266
2016-05-11	$35.85	$36.16	$35.28	$35.51	$25.38	68,978
2016-05-10	$35.18	$36.11	$35.00	$35.92	$25.67	54,949
2016-05-09	$34.51	$35.21	$34.25	$35.07	$25.07	80,142
2016-05-06	$34.42	$34.79	$34.10	$34.55	$24.69	44,670
2016-05-05	$34.84	$35.34	$34.29	$34.44	$24.62	56,237
2016-05-04	$35.45	$35.64	$34.35	$34.80	$24.87	85,945
2016-05-03	$36.50	$36.74	$35.39	$35.54	$25.40	120,183
2016-05-02	$36.87	$36.87	$36.40	$36.62	$26.17	53,964
2016-04-29	$37.23	$37.35	$36.39	$36.68	$26.22	47,033
2016-04-28	$37.05	$37.75	$37.05	$37.23	$26.61	74,685
2016-04-27	$37.27	$37.84	$36.56	$37.15	$26.55	36,793
2016-04-26	$36.52	$37.70	$36.52	$37.37	$26.71	39,561
2016-04-25	$36.64	$36.96	$36.38	$36.51	$26.09	59,109
2016-04-22	$35.05	$37.83	$35.05	$37.09	$26.51	86,205
2016-04-21	$34.68	$35.16	$34.23	$35.11	$25.09	48,944
2016-04-20	$34.56	$35.10	$34.47	$34.53	$24.68	30,954
2016-04-19	$34.46	$35.33	$34.29	$34.65	$24.77	51,454
2016-04-18	$34.23	$34.36	$34.00	$34.27	$24.49	30,644
2016-04-15	$33.38	$34.19	$33.19	$34.12	$24.39	43,809
2016-04-14	$34.13	$34.19	$33.45	$33.56	$23.99	46,373
2016-04-13	$34.14	$34.56	$32.04	$34.00	$24.30	140,864
2016-04-12	$33.96	$34.40	$33.70	$34.00	$24.30	41,639
2016-04-11	$34.49	$35.66	$33.70	$33.96	$24.27	83,478
2016-04-08	$35.08	$35.40	$33.85	$34.30	$24.52	69,494
2016-04-07	$35.72	$35.99	$34.31	$34.72	$24.82	79,443
2016-04-06	$36.08	$36.61	$35.61	$36.04	$25.76	109,129
2016-04-05	$35.87	$36.53	$35.26	$35.97	$25.71	121,681
2016-04-04	$35.99	$36.69	$35.78	$35.87	$25.64	51,428
2016-04-01	$35.20	$36.09	$35.20	$35.97	$25.71	54,281
2016-03-31	$35.59	$35.90	$35.13	$35.13	$25.11	62,675
2016-03-30	$36.72	$36.86	$35.40	$35.49	$25.37	120,387
2016-03-29	$35.11	$36.61	$34.75	$36.47	$26.07	51,553
2016-03-28	$35.75	$36.03	$34.87	$35.16	$25.13	67,356
2016-03-24	$34.19	$35.66	$34.00	$35.49	$25.37	48,811
2016-03-23	$35.48	$35.48	$34.02	$34.30	$24.52	80,227
2016-03-22	$36.43	$36.44	$35.31	$35.66	$25.49	89,698
2016-03-21	$37.05	$37.25	$36.18	$36.48	$26.07	85,777
2016-03-18	$36.58	$37.59	$36.37	$37.19	$26.58	128,620
2016-03-17	$34.91	$36.59	$34.66	$36.35	$25.98	55,777
2016-03-16	$34.13	$37.30	$34.13	$35.03	$25.04	30,284
2016-03-15	$35.89	$35.89	$34.19	$34.35	$24.55	43,120
2016-03-14	$36.95	$37.04	$35.66	$35.79	$25.58	49,544
2016-03-11	$34.92	$37.26	$34.86	$37.18	$26.57	55,832
2016-03-10	$34.84	$35.18	$34.04	$34.47	$24.64	46,327
2016-03-09	$36.08	$36.55	$34.47	$34.79	$24.87	66,952
2016-03-08	$36.42	$36.78	$35.09	$35.80	$25.59	274,112
2016-03-07	$34.50	$36.83	$34.50	$36.82	$26.32	147,491
2016-03-04	$32.87	$34.59	$32.52	$34.15	$24.41	331,467
2016-03-03	$32.56	$33.00	$32.48	$32.89	$23.51	93,317
2016-03-02	$32.17	$32.86	$31.63	$32.70	$23.37	146,047
2016-03-01	$32.20	$32.83	$30.22	$32.01	$22.88	369,921
2016-02-29	$31.52	$32.85	$30.93	$32.06	$22.91	85,928
2016-02-26	$31.30	$31.72	$30.94	$31.39	$22.44	84,669
2016-02-25	$32.40	$32.60	$31.32	$31.41	$22.45	40,150
2016-02-24	$31.68	$32.52	$31.18	$32.42	$23.17	53,594
2016-02-23	$31.63	$32.37	$31.51	$32.15	$22.98	52,517
2016-02-22	$31.89	$32.91	$31.51	$31.86	$22.77	66,534
2016-02-19	$31.27	$31.86	$30.52	$31.49	$22.51	53,856
2016-02-18	$31.29	$31.59	$30.85	$31.30	$22.37	62,324
2016-02-17	$31.12	$31.77	$31.12	$31.34	$22.40	56,448
2016-02-16	$30.72	$31.15	$30.72	$30.84	$22.04	43,087
2016-02-12	$30.32	$30.58	$29.55	$30.45	$21.76	34,388
2016-02-11	$30.11	$30.54	$29.78	$30.08	$21.50	51,667
2016-02-10	$30.71	$31.77	$30.49	$30.54	$21.83	55,678
2016-02-09	$31.48	$31.81	$30.04	$30.62	$21.89	65,138
2016-02-08	$31.68	$32.12	$31.23	$31.89	$22.79	57,295
2016-02-05	$32.86	$32.88	$31.92	$32.09	$22.94	50,596
2016-02-04	$33.93	$34.44	$32.90	$33.09	$23.65	70,399
2016-02-03	$33.54	$34.14	$32.57	$34.00	$24.30	50,020
2016-02-02	$33.41	$33.84	$32.76	$33.14	$23.69	45,697
2016-02-01	$34.38	$34.38	$33.64	$33.78	$24.14	44,549
2016-01-29	$33.26	$34.72	$32.85	$34.55	$24.69	55,586
2016-01-28	$33.40	$33.84	$32.92	$33.24	$23.76	30,706
2016-01-27	$33.74	$34.40	$33.08	$33.15	$23.69	43,604
2016-01-26	$33.34	$34.23	$33.15	$34.05	$24.33	52,259
2016-01-25	$35.55	$35.55	$33.22	$33.28	$23.79	44,012
2016-01-22	$34.03	$34.64	$33.33	$33.70	$24.09	60,794
2016-01-21	$32.82	$34.12	$32.73	$33.49	$23.94	57,866
2016-01-20	$33.98	$34.11	$32.55	$33.19	$23.72	247,464
2016-01-19	$35.46	$35.46	$34.00	$34.55	$24.69	78,922
2016-01-15	$35.47	$35.47	$34.01	$35.15	$25.12	80,559
2016-01-14	$34.50	$35.82	$34.22	$35.27	$25.21	123,252
2016-01-13	$35.67	$36.14	$33.93	$34.25	$24.48	103,957
2016-01-12	$35.82	$36.54	$35.26	$35.72	$25.53	66,908
2016-01-11	$36.25	$36.42	$35.30	$35.67	$25.49	52,639
2016-01-08	$37.00	$37.44	$35.82	$35.99	$25.72	89,658
2016-01-07	$37.55	$37.92	$36.89	$37.00	$26.45	114,227
2016-01-06	$38.78	$38.82	$37.55	$37.84	$27.05	56,566
2016-01-05	$40.05	$40.25	$39.19	$39.22	$28.03	39,045
2016-01-04	$40.14	$40.57	$39.47	$40.05	$28.63	99,385
2015-12-31	$40.04	$41.19	$39.36	$40.71	$29.10	83,351
2015-12-30	$40.63	$40.76	$39.60	$40.17	$28.71	102,617
2015-12-29	$39.70	$40.82	$39.53	$40.57	$29.00	83,134
2015-12-28	$39.39	$39.88	$39.37	$39.53	$28.25	55,548
2015-12-24	$39.20	$39.99	$39.20	$39.77	$28.42	23,403
2015-12-23	$38.94	$39.66	$38.91	$39.27	$28.07	27,188
2015-12-22	$38.62	$39.06	$38.30	$38.81	$27.74	76,150
2015-12-21	$38.46	$38.60	$38.22	$38.52	$27.53	73,359
2015-12-18	$38.53	$39.08	$38.22	$38.36	$27.42	151,630
2015-12-17	$38.69	$39.50	$37.99	$38.76	$27.70	42,664
2015-12-16	$38.23	$39.02	$37.50	$38.47	$27.50	75,109
2015-12-15	$38.30	$39.33	$37.91	$38.09	$27.22	53,920
2015-12-14	$38.97	$38.97	$37.78	$38.10	$27.23	70,456
2015-12-11	$38.89	$39.20	$38.17	$38.65	$27.62	48,069
2015-12-10	$40.45	$40.45	$39.35	$39.69	$28.37	30,425
2015-12-09	$39.21	$43.11	$35.10	$39.41	$28.17	85,478
2015-12-08	$41.16	$41.16	$39.09	$39.21	$28.02	98,061
2015-12-07	$42.67	$42.67	$41.28	$41.34	$29.55	65,586
2015-12-04	$42.47	$43.13	$42.47	$42.97	$30.71	31,153
2015-12-03	$42.97	$43.50	$42.45	$42.67	$30.50	54,451
2015-12-02	$43.72	$43.83	$42.90	$42.97	$30.71	33,012
2015-12-01	$44.31	$44.31	$43.54	$43.60	$31.16	56,914
2015-11-30	$45.21	$45.33	$44.15	$44.24	$31.62	47,197
2015-11-27	$43.84	$45.20	$43.84	$45.18	$32.29	31,245
2015-11-25	$43.64	$44.09	$43.37	$43.96	$31.42	51,177
2015-11-24	$43.00	$43.73	$42.96	$43.61	$31.17	26,376
2015-11-23	$43.73	$44.07	$43.22	$43.29	$30.94	21,441
2015-11-20	$43.78	$44.12	$43.52	$43.76	$31.28	24,046
2015-11-19	$43.74	$44.14	$43.44	$43.49	$31.08	21,667
2015-11-18	$43.00	$43.87	$42.96	$43.78	$31.29	37,852
2015-11-17	$44.34	$44.55	$43.05	$43.14	$30.83	28,544
2015-11-16	$43.85	$44.48	$43.42	$44.28	$31.65	34,214
2015-11-13	$44.11	$44.96	$43.34	$43.85	$31.34	57,612
2015-11-12	$44.55	$45.22	$44.05	$44.47	$31.78	44,687
2015-11-11	$45.60	$47.00	$44.36	$45.05	$32.20	56,826
2015-11-10	$44.40	$46.85	$44.38	$45.55	$32.56	71,793
2015-11-09	$44.63	$44.72	$43.60	$44.63	$31.90	60,611
2015-11-06	$44.58	$44.96	$44.14	$44.55	$31.84	90,399
2015-11-05	$45.36	$45.73	$44.72	$44.75	$31.98	28,518
2015-11-04	$45.75	$46.12	$44.74	$45.26	$32.35	144,367
2015-11-03	$45.75	$46.07	$45.01	$45.84	$32.76	66,975
2015-11-02	$44.68	$46.09	$44.05	$45.94	$32.83	162,090
2015-10-30	$44.00	$44.84	$43.43	$44.71	$31.96	86,155
2015-10-29	$44.40	$44.96	$43.92	$43.93	$31.40	45,034
2015-10-28	$43.53	$45.42	$43.27	$44.58	$31.86	63,101
2015-10-27	$44.67	$44.67	$42.33	$43.39	$31.01	123,849
2015-10-26	$45.85	$46.17	$44.73	$44.83	$32.04	49,894
2015-10-23	$47.07	$47.38	$45.80	$46.11	$32.96	60,261
2015-10-22	$46.27	$47.95	$46.01	$46.76	$33.42	48,744
2015-10-21	$47.83	$47.89	$45.84	$45.95	$32.84	41,797
2015-10-20	$47.37	$48.05	$47.07	$47.52	$33.96	63,582
2015-10-19	$48.08	$48.33	$47.01	$47.60	$34.02	48,958
2015-10-16	$49.18	$49.18	$47.57	$47.96	$34.28	42,306
2015-10-15	$48.18	$49.01	$47.23	$48.98	$35.01	52,038
2015-10-14	$49.13	$49.49	$47.87	$47.95	$34.27	47,747
2015-10-13	$50.35	$50.59	$48.93	$49.11	$35.10	58,067
2015-10-12	$51.39	$51.77	$50.49	$50.72	$36.25	63,037
2015-10-09	$50.85	$51.60	$50.15	$51.41	$36.74	53,276
2015-10-08	$49.29	$51.41	$48.79	$50.84	$36.34	81,272
2015-10-07	$48.04	$49.49	$47.35	$49.44	$35.34	54,245
2015-10-06	$48.60	$49.51	$47.88	$47.97	$34.29	52,151
2015-10-05	$47.74	$48.77	$47.74	$48.71	$34.81	42,503
2015-10-02	$45.53	$47.33	$44.84	$47.21	$33.74	70,465
2015-10-01	$46.92	$47.26	$45.85	$45.89	$32.80	62,863
2015-09-30	$47.12	$47.58	$46.61	$47.08	$33.65	49,071
2015-09-29	$48.24	$48.24	$46.42	$46.57	$33.29	75,594
2015-09-28	$49.96	$50.00	$47.71	$48.15	$34.41	74,768
2015-09-25	$51.71	$51.71	$50.07	$50.25	$35.92	63,303
2015-09-24	$51.50	$51.60	$51.06	$51.22	$36.61	105,037
2015-09-23	$51.92	$52.12	$51.69	$51.75	$36.99	105,770
2015-09-22	$51.91	$52.11	$51.87	$51.91	$37.10	75,384
2015-09-21	$52.47	$52.97	$52.00	$52.50	$37.52	89,077
2015-09-18	$52.78	$52.87	$52.00	$52.17	$37.29	57,123
2015-09-17	$52.90	$54.76	$52.39	$53.58	$38.30	67,779
2015-09-16	$52.14	$52.94	$52.14	$52.85	$37.77	20,745
2015-09-15	$52.55	$52.55	$51.90	$52.21	$37.32	42,820
2015-09-14	$52.61	$52.61	$51.87	$52.07	$37.22	25,221
2015-09-11	$52.00	$52.91	$52.00	$52.67	$37.64	29,523
2015-09-10	$52.17	$52.96	$51.93	$52.08	$37.22	60,390
2015-09-09	$55.10	$55.64	$52.80	$52.95	$37.85	41,206
2015-09-08	$54.16	$54.64	$54.16	$54.55	$38.99	31,168
2015-09-04	$53.45	$54.29	$53.33	$53.69	$38.37	51,063
2015-09-03	$53.58	$54.36	$53.58	$54.12	$38.68	59,678

Loral Space & Communications Inc (LORL) News Headlines

Bernard L. Schwartz, Loral CEO Who Funded Democrats, Dies at 98

None

bloomberg.com March 13, 2024

Recent Loral Space & Communications Inc (LORL) News

Similar Companies to Loral Space & Communications Inc (LORL) in the Telecom Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
AT&T Inc	T	Telecom Services	Communication Services	268,000
China Telecom Corporation	CHA	Telecom Services	Communication Services	248,237
America Movil S.A.B.DE C.V.	AMOV	Telecom Services	Communication Services	181,000
Orange.	ORAN	Telecom Services	Communication Services	148,000
China Mobile Ltd	CHL	Telecom Services	Communication Services	144,000
Verizon Communications Inc	VZ	Telecom Services	Communication Services	132,000
China Unicom (Hong Kong) Ltd	CHU	Telecom Services	Communication Services	111,966
Vodafone Group plc	VOD	Telecom Services	Communication Services	104,000
Telefonica S.A	TEF	Telecom Services	Communication Services	101,530
PT Telkom Indonesia (Persero) Tbk	TLK	Telecom Services	Communication Services	100,000

Loral Space & Communications Inc (LORL) Exchange: NASDAQ