Farfetch Ltd - Class A (FTCH) Stock

Data as of May 9, 2025

$1.28 ($0.11) 9.40%

Farfetch Ltd - Class A - Daily Information

Click for more stock information on Farfetch Ltd - Class A.

Daily Information	Data
Date	May 9, 2025
Open	$1.23
Previous Close	$1.28
High	$1.32
Low	$1.14
Adjusted Open	$1.23
Previous Adjusted Close	$1.28
Adjusted High	$1.32
Adjusted Low	$1.14

About Farfetch Ltd - Class A (FTCH)

Farfetch Limited platforms technology connects luxury fashion boutiques, department stores, and brands to a network of over 1,100 global curated partners, giving customers access to over 1,000,000 products from more than 4,000 designers. Since its inception in 2007, Farfetch has experienced rapid growth, increasing its customer base in over 190 countries globally and employing more than 4000 people.

Invest in Farfetch Ltd - Class A (FTCH)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Investing built for a better future.

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

Historical Stock Data for Farfetch Ltd - Class A (FTCH)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-12-01	$1.23	$1.32	$1.14	$1.28	$1.28	32,410,340
2023-11-30	$1.07	$1.21	$1.03	$1.17	$1.17	53,522,814
2023-11-29	$1.30	$1.41	$0.92	$0.97	$0.97	187,484,370
2023-11-28	$1.69	$2.24	$1.63	$2.10	$2.10	77,046,894
2023-11-27	$1.74	$1.82	$1.69	$1.71	$1.71	14,409,899
2023-11-24	$1.72	$1.76	$1.69	$1.74	$1.74	6,061,948
2023-11-22	$1.74	$1.75	$1.68	$1.72	$1.72	8,030,204
2023-11-21	$1.76	$1.76	$1.64	$1.69	$1.69	7,824,077
2023-11-20	$1.67	$1.80	$1.63	$1.79	$1.79	11,650,091
2023-11-17	$1.74	$1.78	$1.66	$1.66	$1.66	8,883,296
2023-11-16	$1.75	$1.78	$1.67	$1.73	$1.73	14,056,455
2023-11-15	$1.55	$1.88	$1.54	$1.82	$1.82	31,263,459
2023-11-14	$1.47	$1.63	$1.44	$1.51	$1.51	23,361,627
2023-11-13	$1.52	$1.52	$1.31	$1.32	$1.32	20,844,489
2023-11-10	$1.50	$1.54	$1.49	$1.50	$1.50	5,944,637
2023-11-09	$1.64	$1.66	$1.53	$1.55	$1.55	6,512,506
2023-11-08	$1.65	$1.66	$1.57	$1.60	$1.60	4,861,577
2023-11-07	$1.61	$1.74	$1.59	$1.66	$1.66	9,512,510
2023-11-06	$1.78	$1.78	$1.56	$1.61	$1.61	11,193,676
2023-11-03	$1.71	$1.85	$1.71	$1.72	$1.72	9,706,080
2023-11-02	$1.52	$1.68	$1.52	$1.65	$1.65	8,990,879
2023-11-01	$1.51	$1.51	$1.41	$1.47	$1.47	7,753,711
2023-10-31	$1.49	$1.57	$1.44	$1.50	$1.50	9,795,661
2023-10-30	$1.56	$1.61	$1.46	$1.48	$1.48	9,437,900
2023-10-27	$1.67	$1.68	$1.53	$1.55	$1.55	10,995,142
2023-10-26	$1.68	$1.74	$1.62	$1.67	$1.67	5,968,575
2023-10-25	$1.78	$1.81	$1.63	$1.68	$1.68	9,892,982
2023-10-24	$1.73	$1.91	$1.70	$1.86	$1.86	10,495,034
2023-10-23	$1.68	$1.84	$1.60	$1.69	$1.69	16,108,976
2023-10-20	$1.61	$1.62	$1.54	$1.58	$1.58	7,265,813
2023-10-19	$1.67	$1.68	$1.60	$1.61	$1.61	6,135,011
2023-10-18	$1.77	$1.77	$1.64	$1.66	$1.66	8,269,535
2023-10-17	$1.78	$1.88	$1.75	$1.80	$1.80	6,794,664
2023-10-16	$1.64	$1.81	$1.61	$1.80	$1.80	14,707,410
2023-10-13	$1.71	$1.73	$1.62	$1.63	$1.63	10,240,948
2023-10-12	$1.73	$1.78	$1.69	$1.75	$1.75	14,566,109
2023-10-11	$1.84	$1.88	$1.69	$1.75	$1.75	11,045,014
2023-10-10	$1.81	$1.92	$1.81	$1.83	$1.83	10,718,258
2023-10-09	$1.80	$1.80	$1.70	$1.78	$1.78	7,874,454
2023-10-06	$1.83	$1.89	$1.77	$1.83	$1.83	10,034,389
2023-10-05	$1.92	$1.92	$1.80	$1.82	$1.82	7,573,830
2023-10-04	$1.89	$1.95	$1.85	$1.91	$1.91	8,555,695
2023-10-03	$2.02	$2.02	$1.87	$1.91	$1.91	9,390,039
2023-10-02	$2.08	$2.16	$2.04	$2.06	$2.06	9,345,922
2023-09-29	$2.00	$2.17	$2.00	$2.09	$2.09	14,779,559
2023-09-28	$1.85	$1.98	$1.84	$1.96	$1.96	10,891,888
2023-09-27	$1.83	$1.93	$1.80	$1.88	$1.88	12,038,198
2023-09-26	$1.89	$1.91	$1.80	$1.81	$1.81	8,996,197
2023-09-25	$1.80	$1.93	$1.76	$1.91	$1.91	20,356,895
2023-09-22	$1.96	$1.98	$1.82	$1.82	$1.82	20,019,618
2023-09-21	$2.04	$2.05	$1.94	$1.94	$1.94	19,345,543
2023-09-20	$2.24	$2.24	$2.09	$2.10	$2.10	10,145,417
2023-09-19	$2.18	$2.26	$2.15	$2.21	$2.21	13,076,044
2023-09-18	$2.28	$2.28	$2.17	$2.19	$2.19	11,978,116
2023-09-15	$2.45	$2.45	$2.26	$2.31	$2.31	11,827,524
2023-09-14	$2.39	$2.48	$2.35	$2.42	$2.42	9,707,496
2023-09-13	$2.39	$2.43	$2.29	$2.33	$2.33	16,465,597
2023-09-12	$2.50	$2.53	$2.38	$2.43	$2.43	20,676,547
2023-09-11	$2.64	$2.65	$2.49	$2.53	$2.53	14,041,625
2023-09-08	$2.67	$2.70	$2.62	$2.64	$2.64	11,311,299
2023-09-07	$2.70	$2.73	$2.49	$2.70	$2.70	16,511,679
2023-09-06	$2.88	$2.90	$2.71	$2.76	$2.76	11,299,186
2023-09-05	$2.74	$2.93	$2.73	$2.90	$2.90	8,808,611
2023-09-01	$2.86	$2.88	$2.78	$2.80	$2.80	10,641,557
2023-08-31	$2.92	$2.96	$2.84	$2.85	$2.85	11,776,684
2023-08-30	$2.85	$2.93	$2.80	$2.86	$2.86	12,100,326
2023-08-29	$2.75	$2.91	$2.65	$2.86	$2.86	34,902,893
2023-08-28	$2.94	$2.97	$2.76	$2.82	$2.82	14,293,569
2023-08-25	$2.89	$3.01	$2.83	$2.93	$2.93	12,208,622
2023-08-24	$2.99	$3.01	$2.78	$2.93	$2.93	14,201,549
2023-08-23	$2.83	$3.00	$2.78	$2.97	$2.97	20,938,525
2023-08-22	$2.74	$2.93	$2.68	$2.91	$2.91	26,303,046
2023-08-21	$2.74	$2.88	$2.65	$2.71	$2.71	45,229,119
2023-08-18	$2.74	$3.18	$2.50	$2.61	$2.61	166,956,476
2023-08-17	$4.85	$5.13	$4.73	$4.76	$4.76	26,461,258
2023-08-16	$4.93	$4.96	$4.69	$4.84	$4.84	12,055,553
2023-08-15	$5.17	$5.17	$4.74	$4.87	$4.87	20,141,011
2023-08-14	$5.01	$5.29	$5.01	$5.26	$5.26	11,185,244
2023-08-11	$5.08	$5.16	$4.97	$5.10	$5.10	6,480,878
2023-08-10	$5.27	$5.47	$5.14	$5.18	$5.18	8,589,350
2023-08-09	$5.19	$5.25	$5.02	$5.17	$5.17	7,623,523
2023-08-08	$5.09	$5.12	$4.90	$5.09	$5.09	8,865,458
2023-08-07	$5.16	$5.26	$4.94	$5.23	$5.23	7,058,959
2023-08-04	$5.26	$5.33	$5.14	$5.15	$5.15	9,504,607
2023-08-03	$5.29	$5.34	$5.11	$5.21	$5.21	9,246,690
2023-08-02	$5.45	$5.64	$5.29	$5.35	$5.35	14,184,033
2023-08-01	$5.69	$5.73	$5.51	$5.51	$5.51	7,009,600
2023-07-31	$5.71	$5.91	$5.61	$5.78	$5.78	9,021,658
2023-07-28	$5.36	$5.63	$5.31	$5.58	$5.58	12,185,575
2023-07-27	$5.58	$5.70	$5.21	$5.25	$5.25	9,919,091
2023-07-26	$5.20	$5.45	$5.15	$5.44	$5.44	9,439,302
2023-07-25	$5.42	$5.53	$5.23	$5.25	$5.25	9,158,135
2023-07-24	$5.50	$5.59	$5.30	$5.37	$5.37	9,078,998
2023-07-21	$5.65	$5.76	$5.46	$5.50	$5.50	8,776,765
2023-07-20	$5.73	$5.81	$5.48	$5.54	$5.54	15,103,073
2023-07-19	$6.02	$6.05	$5.74	$5.79	$5.79	14,920,643
2023-07-18	$5.90	$6.27	$5.88	$5.99	$5.99	12,187,860
2023-07-17	$6.11	$6.11	$5.62	$5.81	$5.81	18,202,461
2023-07-14	$6.65	$6.79	$6.22	$6.25	$6.25	9,472,753
2023-07-13	$6.48	$6.66	$6.37	$6.64	$6.64	9,341,243
2023-07-12	$6.38	$6.53	$6.22	$6.37	$6.37	8,968,354
2023-07-11	$6.15	$6.32	$5.99	$6.21	$6.21	7,742,512
2023-07-10	$5.70	$6.19	$5.65	$6.04	$6.04	8,905,030
2023-07-07	$5.65	$5.81	$5.54	$5.71	$5.71	9,851,735
2023-07-06	$5.83	$5.83	$5.47	$5.47	$5.47	13,099,886
2023-07-05	$6.10	$6.19	$5.90	$6.07	$6.07	7,852,818
2023-07-03	$6.14	$6.49	$6.10	$6.18	$6.18	6,349,630
2023-06-30	$6.25	$6.34	$6.00	$6.04	$6.04	9,149,395
2023-06-29	$6.18	$6.56	$6.07	$6.08	$6.08	12,235,018
2023-06-28	$5.57	$6.26	$5.49	$6.14	$6.14	15,231,457
2023-06-27	$5.51	$5.70	$5.33	$5.65	$5.65	7,502,962
2023-06-26	$5.34	$5.66	$5.33	$5.37	$5.37	6,158,890
2023-06-23	$5.40	$5.44	$5.27	$5.35	$5.35	6,234,834
2023-06-22	$5.45	$5.57	$5.20	$5.53	$5.53	8,522,109
2023-06-21	$5.61	$5.75	$5.49	$5.51	$5.51	7,172,187
2023-06-20	$5.75	$5.92	$5.58	$5.73	$5.73	6,954,412
2023-06-16	$5.88	$5.96	$5.69	$5.75	$5.75	7,246,184
2023-06-15	$5.69	$5.89	$5.60	$5.82	$5.82	6,717,826
2023-06-14	$5.98	$5.99	$5.64	$5.75	$5.75	14,475,679
2023-06-13	$5.90	$6.20	$5.82	$6.05	$6.05	13,189,356
2023-06-12	$5.94	$5.94	$5.69	$5.76	$5.76	8,624,767
2023-06-09	$5.58	$6.28	$5.57	$5.88	$5.88	18,868,678
2023-06-08	$5.25	$5.54	$5.19	$5.48	$5.48	7,739,111
2023-06-07	$5.64	$5.75	$5.28	$5.29	$5.29	10,934,331
2023-06-06	$5.31	$5.61	$5.14	$5.53	$5.53	10,577,481
2023-06-05	$5.05	$5.45	$5.03	$5.39	$5.39	12,490,600
2023-06-02	$5.13	$5.39	$5.03	$5.03	$5.03	11,654,680
2023-06-01	$4.87	$5.06	$4.74	$4.98	$4.98	9,049,182
2023-05-31	$4.83	$4.96	$4.75	$4.93	$4.93	6,495,246
2023-05-30	$4.80	$5.08	$4.79	$4.98	$4.98	11,027,475
2023-05-26	$4.86	$4.87	$4.70	$4.71	$4.71	7,300,664
2023-05-25	$5.08	$5.10	$4.71	$4.78	$4.78	11,455,267
2023-05-24	$5.22	$5.29	$4.97	$5.00	$5.00	12,566,600
2023-05-23	$5.54	$5.74	$5.30	$5.32	$5.32	23,224,064
2023-05-22	$4.98	$5.75	$4.85	$5.62	$5.62	41,294,309
2023-05-19	$5.16	$5.68	$4.96	$4.98	$4.98	85,854,547
2023-05-18	$4.18	$4.41	$4.13	$4.34	$4.34	26,297,351
2023-05-17	$4.05	$4.16	$3.93	$4.08	$4.08	11,653,230
2023-05-16	$4.02	$4.12	$3.96	$3.99	$3.99	9,963,369
2023-05-15	$4.00	$4.13	$3.90	$4.07	$4.07	11,964,568
2023-05-12	$4.18	$4.18	$3.88	$3.98	$3.98	10,532,575
2023-05-11	$4.13	$4.23	$4.05	$4.12	$4.12	7,316,820
2023-05-10	$4.16	$4.23	$4.10	$4.16	$4.16	8,526,277
2023-05-09	$4.21	$4.27	$4.07	$4.11	$4.11	16,195,703
2023-05-08	$4.14	$4.34	$4.14	$4.29	$4.29	7,193,691
2023-05-05	$4.03	$4.21	$4.01	$4.14	$4.14	10,426,350
2023-05-04	$3.88	$3.98	$3.77	$3.96	$3.96	7,948,644
2023-05-03	$3.86	$4.10	$3.80	$3.92	$3.92	9,834,961
2023-05-02	$3.96	$3.96	$3.75	$3.85	$3.85	11,403,185
2023-05-01	$4.00	$4.03	$3.88	$3.98	$3.98	9,904,853
2023-04-28	$4.02	$4.14	$3.98	$4.03	$4.03	8,529,857
2023-04-27	$4.13	$4.24	$4.03	$4.06	$4.06	9,125,043
2023-04-26	$4.05	$4.27	$3.99	$4.08	$4.08	14,291,443
2023-04-25	$4.10	$4.10	$3.90	$3.98	$3.98	11,351,065
2023-04-24	$4.19	$4.21	$3.98	$4.14	$4.14	10,786,703
2023-04-21	$4.32	$4.33	$3.89	$4.20	$4.20	26,467,806
2023-04-20	$4.38	$4.46	$4.23	$4.36	$4.36	10,049,071
2023-04-19	$4.50	$4.55	$4.38	$4.47	$4.47	9,279,717
2023-04-18	$4.42	$4.64	$4.42	$4.59	$4.59	7,968,023
2023-04-17	$4.54	$4.54	$4.40	$4.48	$4.48	6,275,287
2023-04-14	$4.51	$4.64	$4.42	$4.43	$4.43	7,444,060
2023-04-13	$4.67	$4.77	$4.43	$4.51	$4.51	8,996,431
2023-04-12	$4.74	$4.80	$4.52	$4.53	$4.53	8,743,570
2023-04-11	$4.55	$4.71	$4.53	$4.66	$4.66	8,403,371
2023-04-10	$4.33	$4.52	$4.26	$4.52	$4.52	7,191,726
2023-04-06	$4.40	$4.59	$4.28	$4.46	$4.46	10,555,998
2023-04-05	$4.60	$4.63	$4.26	$4.36	$4.36	10,934,302
2023-04-04	$4.72	$4.77	$4.59	$4.69	$4.69	7,926,757
2023-04-03	$4.92	$5.01	$4.54	$4.66	$4.66	11,877,728
2023-03-31	$4.72	$5.07	$4.61	$4.91	$4.91	12,251,865
2023-03-30	$4.65	$4.79	$4.64	$4.65	$4.65	8,313,812
2023-03-29	$4.34	$4.66	$4.34	$4.58	$4.58	12,521,697
2023-03-28	$4.38	$4.47	$4.26	$4.27	$4.27	7,838,199
2023-03-27	$4.45	$4.50	$4.25	$4.33	$4.33	10,108,033
2023-03-24	$4.53	$4.53	$4.24	$4.45	$4.45	15,644,172
2023-03-23	$4.61	$5.10	$4.58	$4.67	$4.67	11,281,360
2023-03-22	$4.79	$4.79	$4.52	$4.53	$4.53	7,479,735
2023-03-21	$4.59	$4.85	$4.55	$4.74	$4.74	10,784,560
2023-03-20	$4.61	$4.63	$4.41	$4.46	$4.46	5,852,746
2023-03-17	$4.68	$4.72	$4.47	$4.62	$4.62	6,887,598
2023-03-16	$4.78	$4.80	$4.58	$4.77	$4.77	7,759,390
2023-03-15	$4.44	$4.78	$4.41	$4.77	$4.77	12,743,502
2023-03-14	$4.76	$4.92	$4.52	$4.59	$4.59	12,879,152
2023-03-13	$4.41	$4.76	$4.35	$4.65	$4.65	16,593,321
2023-03-10	$4.70	$4.72	$4.33	$4.46	$4.46	16,723,084
2023-03-09	$5.06	$5.08	$4.70	$4.77	$4.77	11,594,254
2023-03-08	$5.07	$5.13	$4.92	$5.01	$5.01	8,258,394
2023-03-07	$5.18	$5.41	$5.12	$5.14	$5.14	8,745,923
2023-03-06	$5.40	$5.52	$5.22	$5.27	$5.27	8,220,966
2023-03-03	$4.93	$5.44	$4.93	$5.41	$5.41	14,025,228
2023-03-02	$4.83	$4.98	$4.79	$4.94	$4.94	10,392,879
2023-03-01	$5.11	$5.12	$4.77	$4.94	$4.94	17,619,011
2023-02-28	$5.26	$5.34	$5.10	$5.13	$5.13	8,910,706
2023-02-27	$5.60	$5.65	$5.25	$5.29	$5.29	15,468,942
2023-02-24	$5.18	$5.68	$5.14	$5.51	$5.51	34,739,852
2023-02-23	$5.09	$5.12	$4.82	$4.95	$4.95	20,016,267
2023-02-22	$4.95	$5.14	$4.82	$4.98	$4.98	9,737,835
2023-02-21	$5.02	$5.11	$4.87	$4.92	$4.92	14,634,571
2023-02-17	$5.25	$5.30	$5.07	$5.16	$5.16	11,702,162
2023-02-16	$5.55	$5.66	$5.29	$5.32	$5.32	16,898,759
2023-02-15	$5.68	$5.80	$5.35	$5.77	$5.77	20,789,815
2023-02-14	$5.61	$6.06	$5.54	$5.78	$5.78	12,708,548
2023-02-13	$5.68	$5.88	$5.56	$5.68	$5.68	10,212,283
2023-02-10	$5.80	$5.81	$5.57	$5.67	$5.67	11,048,358
2023-02-09	$6.20	$6.33	$5.82	$5.90	$5.90	10,010,733
2023-02-08	$6.43	$6.50	$6.02	$6.12	$6.12	7,859,967
2023-02-07	$6.52	$6.59	$6.15	$6.50	$6.50	11,257,318
2023-02-06	$6.83	$6.91	$6.43	$6.52	$6.52	12,624,116
2023-02-03	$7.21	$7.50	$6.97	$6.98	$6.98	12,222,851
2023-02-02	$7.73	$8.02	$7.33	$7.53	$7.53	17,159,047
2023-02-01	$6.79	$7.47	$6.79	$7.43	$7.43	19,267,106
2023-01-31	$6.84	$6.99	$6.71	$6.82	$6.82	11,213,363
2023-01-30	$7.02	$7.14	$6.68	$6.84	$6.84	18,233,340
2023-01-27	$6.30	$7.22	$6.22	$7.11	$7.11	26,078,554
2023-01-26	$6.32	$6.50	$6.03	$6.28	$6.28	13,601,928
2023-01-25	$5.94	$6.24	$5.75	$6.19	$6.19	10,992,566
2023-01-24	$6.20	$6.70	$6.12	$6.14	$6.14	10,061,647
2023-01-23	$6.29	$6.67	$6.25	$6.46	$6.46	17,122,374
2023-01-20	$5.98	$6.36	$5.91	$6.29	$6.29	14,139,448
2023-01-19	$5.94	$6.06	$5.81	$5.92	$5.92	14,029,970
2023-01-18	$6.26	$6.52	$6.10	$6.12	$6.12	23,595,531
2023-01-17	$5.96	$6.21	$5.74	$6.18	$6.18	32,134,745
2023-01-13	$5.31	$5.76	$5.27	$5.73	$5.73	16,356,059
2023-01-12	$5.41	$5.46	$4.94	$5.39	$5.39	15,515,044
2023-01-11	$5.10	$5.39	$4.99	$5.35	$5.35	12,687,504
2023-01-10	$5.02	$5.20	$4.88	$5.15	$5.15	10,528,033
2023-01-09	$5.05	$5.18	$5.00	$5.10	$5.10	11,596,717
2023-01-06	$4.91	$5.07	$4.74	$4.92	$4.92	10,985,673
2023-01-05	$4.94	$5.08	$4.59	$5.03	$5.03	12,755,755
2023-01-04	$4.65	$4.98	$4.53	$4.95	$4.95	19,183,946
2023-01-03	$4.88	$4.98	$4.41	$4.41	$4.41	14,659,252
2022-12-30	$4.55	$4.74	$4.47	$4.73	$4.73	11,923,806
2022-12-29	$4.17	$4.69	$4.14	$4.65	$4.65	15,468,957
2022-12-28	$4.31	$4.37	$4.10	$4.14	$4.14	12,486,683
2022-12-27	$3.93	$4.39	$3.84	$4.36	$4.36	22,850,984
2022-12-23	$3.91	$3.97	$3.82	$3.96	$3.96	12,329,949
2022-12-22	$3.85	$3.97	$3.73	$3.93	$3.93	18,740,208
2022-12-21	$3.99	$4.01	$3.64	$3.90	$3.90	16,153,060
2022-12-20	$3.83	$3.97	$3.79	$3.94	$3.94	12,719,744
2022-12-19	$4.06	$4.10	$3.81	$3.89	$3.89	18,819,865
2022-12-16	$4.18	$4.33	$3.98	$4.04	$4.04	22,734,079
2022-12-15	$4.54	$4.54	$4.04	$4.12	$4.12	25,424,758
2022-12-14	$4.42	$4.81	$4.39	$4.66	$4.66	23,637,494
2022-12-13	$4.71	$4.98	$4.31	$4.37	$4.37	31,559,900
2022-12-12	$4.50	$4.56	$4.31	$4.45	$4.45	17,808,538
2022-12-09	$4.55	$4.73	$4.34	$4.55	$4.55	18,344,952
2022-12-08	$4.89	$5.00	$4.56	$4.58	$4.58	26,432,709
2022-12-07	$4.95	$4.95	$4.56	$4.79	$4.79	43,806,727
2022-12-06	$5.47	$5.49	$5.01	$5.04	$5.04	23,522,759
2022-12-05	$6.04	$6.07	$5.36	$5.44	$5.44	26,888,692
2022-12-02	$5.65	$6.13	$5.25	$5.99	$5.99	38,922,140
2022-12-01	$8.67	$8.90	$5.48	$5.52	$5.52	78,601,499
2022-11-30	$8.14	$8.69	$7.82	$8.50	$8.50	13,615,459
2022-11-29	$7.82	$8.16	$7.74	$7.94	$7.94	8,260,120
2022-11-28	$7.80	$8.22	$7.59	$7.64	$7.64	9,353,269
2022-11-25	$7.70	$7.94	$7.64	$7.92	$7.92	4,013,803
2022-11-23	$7.35	$7.90	$7.22	$7.84	$7.84	10,347,077
2022-11-22	$7.40	$7.56	$7.16	$7.30	$7.30	10,808,602
2022-11-21	$7.96	$8.31	$7.41	$7.49	$7.49	13,581,703
2022-11-18	$8.49	$8.70	$7.50	$8.11	$8.11	31,601,352
2022-11-17	$9.00	$9.23	$8.84	$9.14	$9.14	11,547,306
2022-11-16	$9.79	$9.87	$9.23	$9.31	$9.31	8,761,722
2022-11-15	$10.26	$10.88	$9.93	$10.03	$10.03	11,094,518
2022-11-14	$9.85	$10.04	$9.25	$9.60	$9.60	9,288,114
2022-11-11	$9.07	$10.42	$8.87	$10.26	$10.26	17,944,207
2022-11-10	$8.00	$8.67	$7.73	$8.65	$8.65	16,258,963
2022-11-09	$7.78	$7.78	$7.16	$7.23	$7.23	10,273,963
2022-11-08	$8.10	$8.30	$7.69	$7.89	$7.89	7,711,675
2022-11-07	$8.25	$8.41	$7.80	$8.10	$8.10	6,662,754
2022-11-04	$8.32	$8.57	$7.86	$8.25	$8.25	9,434,888
2022-11-03	$7.60	$8.27	$7.53	$7.93	$7.93	7,664,414
2022-11-02	$8.47	$8.56	$7.72	$7.75	$7.75	9,000,631
2022-11-01	$8.98	$9.36	$8.38	$8.40	$8.40	5,463,960
2022-10-31	$8.32	$8.58	$8.21	$8.48	$8.48	4,002,539
2022-10-28	$8.00	$8.41	$7.81	$8.38	$8.38	5,603,567
2022-10-27	$8.24	$8.72	$8.23	$8.26	$8.26	5,854,452
2022-10-26	$8.09	$8.80	$8.06	$8.26	$8.26	6,960,568
2022-10-25	$7.43	$8.28	$7.42	$8.26	$8.26	7,019,726
2022-10-24	$7.26	$7.32	$6.82	$7.32	$7.32	8,864,081
2022-10-21	$7.33	$7.50	$7.04	$7.44	$7.44	8,286,283
2022-10-20	$7.45	$7.93	$7.40	$7.44	$7.44	7,939,110
2022-10-19	$7.94	$7.94	$7.41	$7.45	$7.45	7,358,109
2022-10-18	$8.19	$8.49	$8.01	$8.19	$8.19	10,455,544
2022-10-17	$7.70	$7.98	$7.64	$7.76	$7.76	6,419,316
2022-10-14	$8.43	$8.67	$7.30	$7.34	$7.34	8,673,519
2022-10-13	$7.77	$8.60	$7.53	$8.19	$8.19	9,585,351
2022-10-12	$7.94	$8.51	$7.81	$8.39	$8.39	12,572,990
2022-10-11	$7.61	$8.15	$7.15	$7.66	$7.66	8,444,953
2022-10-10	$8.14	$8.14	$7.63	$7.78	$7.78	5,843,224
2022-10-07	$8.38	$8.39	$7.86	$7.88	$7.88	4,926,583
2022-10-06	$8.79	$9.21	$8.61	$8.65	$8.65	5,468,260
2022-10-05	$8.45	$9.00	$8.34	$8.86	$8.86	7,719,350
2022-10-04	$8.29	$8.79	$8.27	$8.77	$8.77	8,134,154
2022-10-03	$7.45	$7.96	$7.13	$7.76	$7.76	6,938,846
2022-09-30	$7.41	$7.76	$6.98	$7.45	$7.45	8,768,735
2022-09-29	$7.85	$7.85	$7.21	$7.55	$7.55	8,538,577
2022-09-28	$7.91	$8.24	$7.79	$8.14	$8.14	5,310,283
2022-09-27	$8.35	$8.60	$7.76	$7.87	$7.87	7,036,357
2022-09-26	$8.05	$8.67	$8.05	$8.10	$8.10	11,256,935
2022-09-23	$8.66	$8.85	$8.37	$8.57	$8.57	6,205,442
2022-09-22	$9.46	$9.64	$8.92	$8.97	$8.97	6,465,280
2022-09-21	$9.49	$10.08	$9.32	$9.50	$9.50	7,184,865
2022-09-20	$10.16	$10.16	$9.37	$9.39	$9.39	10,168,000
2022-09-19	$10.23	$10.28	$9.79	$10.28	$10.28	8,460,109
2022-09-16	$11.03	$11.03	$10.00	$10.38	$10.38	13,234,473
2022-09-15	$11.25	$12.15	$11.14	$11.31	$11.31	12,345,110
2022-09-14	$10.71	$11.41	$10.32	$11.38	$11.38	14,121,181
2022-09-13	$10.64	$11.01	$10.37	$10.67	$10.67	9,895,413
2022-09-12	$10.95	$11.64	$10.70	$11.56	$11.56	9,774,763
2022-09-09	$10.46	$11.04	$10.46	$10.88	$10.88	10,336,367
2022-09-08	$9.55	$10.28	$9.45	$10.26	$10.26	8,964,615
2022-09-07	$9.18	$9.72	$8.97	$9.66	$9.66	7,899,349
2022-09-06	$9.18	$9.41	$8.81	$9.21	$9.21	8,380,065
2022-09-02	$10.09	$10.16	$9.24	$9.37	$9.37	9,923,315
2022-09-01	$9.75	$10.05	$9.01	$9.87	$9.87	11,678,916
2022-08-31	$10.52	$10.92	$9.95	$10.03	$10.03	12,436,254
2022-08-30	$10.46	$10.67	$9.89	$10.38	$10.38	12,837,905
2022-08-29	$11.59	$12.11	$10.30	$10.33	$10.33	19,937,185
2022-08-26	$11.45	$12.89	$11.20	$12.03	$12.03	65,538,660
2022-08-25	$9.51	$9.88	$9.39	$9.54	$9.54	16,398,009
2022-08-24	$9.01	$9.99	$8.57	$9.51	$9.51	48,121,117
2022-08-23	$8.17	$8.31	$7.77	$7.84	$7.84	8,248,581
2022-08-22	$7.89	$8.07	$7.65	$8.05	$8.05	7,377,949
2022-08-19	$8.70	$8.85	$8.15	$8.16	$8.16	6,872,024
2022-08-18	$8.85	$9.13	$8.55	$9.10	$9.10	5,723,593
2022-08-17	$9.69	$9.74	$8.80	$8.83	$8.83	7,470,181
2022-08-16	$9.90	$10.24	$9.37	$9.99	$9.99	6,140,451
2022-08-15	$10.07	$10.44	$9.84	$9.93	$9.93	4,573,229
2022-08-12	$10.00	$10.28	$9.84	$10.16	$10.16	5,920,664
2022-08-11	$9.97	$11.14	$9.81	$9.90	$9.90	14,036,433
2022-08-10	$9.56	$9.88	$9.34	$9.71	$9.71	7,283,714
2022-08-09	$9.50	$9.56	$8.74	$8.88	$8.88	7,139,999
2022-08-08	$9.10	$10.03	$9.10	$9.72	$9.72	10,971,963
2022-08-05	$8.70	$9.09	$8.44	$8.94	$8.94	6,320,916
2022-08-04	$9.18	$9.55	$8.96	$9.03	$9.03	6,237,851
2022-08-03	$8.55	$9.40	$8.55	$9.27	$9.27	11,331,393
2022-08-02	$7.87	$8.50	$7.86	$8.41	$8.41	7,856,162
2022-08-01	$7.94	$8.36	$7.59	$8.23	$8.23	6,443,180
2022-07-29	$8.00	$8.10	$7.60	$7.94	$7.94	4,853,023
2022-07-28	$7.85	$8.32	$7.47	$7.96	$7.96	12,818,795
2022-07-27	$7.53	$8.21	$7.31	$8.16	$8.16	16,631,821
2022-07-26	$7.81	$7.83	$7.29	$7.43	$7.43	7,358,468
2022-07-25	$8.35	$8.44	$7.87	$8.08	$8.08	6,242,402
2022-07-22	$8.70	$9.00	$8.25	$8.36	$8.36	8,082,689
2022-07-21	$8.42	$8.88	$8.30	$8.82	$8.82	11,040,605
2022-07-20	$7.76	$8.39	$7.71	$8.35	$8.35	10,520,801
2022-07-19	$7.26	$7.90	$7.14	$7.76	$7.76	19,111,816
2022-07-18	$6.68	$7.20	$6.67	$6.73	$6.73	9,631,125
2022-07-15	$6.85	$7.05	$6.52	$6.54	$6.54	13,976,469
2022-07-14	$7.00	$7.03	$6.67	$6.73	$6.73	9,281,384
2022-07-13	$6.62	$7.42	$6.56	$7.08	$7.08	11,732,119
2022-07-12	$6.91	$7.12	$6.70	$6.93	$6.93	8,185,718
2022-07-11	$7.54	$7.57	$6.83	$6.85	$6.85	6,713,772
2022-07-08	$7.76	$7.90	$7.48	$7.63	$7.63	7,000,267
2022-07-07	$7.43	$7.94	$7.39	$7.91	$7.91	7,848,222
2022-07-06	$7.80	$8.18	$7.35	$7.47	$7.47	8,864,466
2022-07-05	$7.00	$7.98	$6.76	$7.93	$7.93	8,440,894
2022-07-01	$7.20	$7.63	$7.04	$7.27	$7.27	7,599,229
2022-06-30	$7.46	$7.49	$6.93	$7.16	$7.16	8,917,304
2022-06-29	$7.77	$7.81	$7.48	$7.60	$7.60	7,476,807
2022-06-28	$8.57	$8.70	$7.85	$7.87	$7.87	12,118,492
2022-06-27	$9.53	$9.58	$8.66	$8.88	$8.88	7,433,864
2022-06-24	$8.68	$9.49	$8.68	$9.43	$9.43	12,592,940
2022-06-23	$7.91	$8.69	$7.75	$8.65	$8.65	11,421,624
2022-06-22	$7.56	$8.01	$7.50	$7.84	$7.84	9,938,066
2022-06-21	$8.08	$8.36	$7.80	$7.81	$7.81	13,574,696
2022-06-17	$7.81	$8.09	$7.55	$7.91	$7.91	7,871,240
2022-06-16	$7.87	$8.03	$7.51	$7.66	$7.66	8,500,758
2022-06-15	$7.80	$8.70	$7.80	$8.44	$8.44	10,515,248
2022-06-14	$7.40	$7.96	$7.37	$7.71	$7.71	8,319,671
2022-06-13	$8.16	$8.40	$7.28	$7.31	$7.31	14,181,604
2022-06-10	$8.96	$9.07	$8.44	$8.67	$8.67	12,964,827
2022-06-09	$9.71	$9.91	$9.10	$9.18	$9.18	9,849,741
2022-06-08	$9.07	$9.94	$9.05	$9.91	$9.91	14,063,962
2022-06-07	$8.73	$9.27	$8.63	$9.13	$9.13	7,705,850
2022-06-06	$9.02	$9.70	$8.87	$8.98	$8.98	13,549,032
2022-06-03	$9.15	$9.33	$8.70	$8.85	$8.85	13,145,087
2022-06-02	$8.47	$9.68	$8.44	$9.53	$9.53	14,537,533
2022-06-01	$9.01	$9.17	$8.17	$8.48	$8.48	14,836,049
2022-05-31	$9.70	$9.72	$8.79	$8.97	$8.97	16,557,992
2022-05-27	$8.10	$10.09	$8.08	$9.73	$9.73	39,966,533
2022-05-26	$7.20	$7.74	$7.13	$7.68	$7.68	35,585,991
2022-05-25	$6.81	$7.30	$6.76	$7.10	$7.10	17,038,707
2022-05-24	$7.34	$7.34	$6.53	$6.81	$6.81	17,983,485
2022-05-23	$7.74	$7.87	$7.28	$7.61	$7.61	8,523,855
2022-05-20	$8.83	$8.97	$7.41	$7.86	$7.86	16,625,200
2022-05-19	$7.88	$8.96	$7.71	$8.69	$8.69	15,506,400
2022-05-18	$8.38	$8.66	$7.89	$7.94	$7.94	13,115,381
2022-05-17	$8.78	$9.29	$8.55	$8.68	$8.68	14,730,908
2022-05-16	$8.62	$9.14	$8.39	$8.44	$8.44	10,662,249
2022-05-13	$8.11	$8.93	$7.99	$8.88	$8.88	16,440,187
2022-05-12	$7.07	$8.24	$6.80	$7.67	$7.67	19,435,822
2022-05-11	$8.35	$8.45	$7.16	$7.19	$7.19	15,799,651
2022-05-10	$8.71	$9.05	$7.96	$8.46	$8.46	12,397,487
2022-05-09	$9.14	$9.32	$8.45	$8.48	$8.48	11,800,715
2022-05-06	$10.05	$10.06	$9.02	$9.40	$9.40	10,820,628
2022-05-05	$10.86	$10.91	$9.80	$10.05	$10.05	12,103,763
2022-05-04	$11.00	$11.25	$10.08	$11.22	$11.22	13,441,500
2022-05-03	$11.55	$11.71	$10.85	$11.13	$11.13	7,995,602
2022-05-02	$11.08	$11.83	$10.75	$11.75	$11.75	6,961,200
2022-04-29	$11.89	$12.42	$11.17	$11.20	$11.20	5,648,911
2022-04-28	$11.64	$12.05	$10.92	$11.89	$11.89	6,966,230
2022-04-27	$11.55	$12.09	$11.21	$11.42	$11.42	6,882,157
2022-04-26	$11.99	$12.11	$11.30	$11.59	$11.59	8,225,863
2022-04-25	$11.41	$12.45	$11.30	$12.20	$12.20	8,046,003
2022-04-22	$12.07	$12.43	$11.39	$11.52	$11.52	10,481,065
2022-04-21	$13.28	$13.66	$11.96	$12.19	$12.19	7,968,358
2022-04-20	$14.11	$14.26	$12.97	$13.09	$13.09	10,107,712
2022-04-19	$12.96	$14.36	$12.95	$14.09	$14.09	8,167,405
2022-04-18	$13.50	$13.54	$12.71	$13.18	$13.18	9,895,870
2022-04-14	$14.74	$14.76	$13.59	$13.63	$13.63	7,753,221
2022-04-13	$14.14	$15.15	$13.85	$14.81	$14.81	7,658,091
2022-04-12	$14.73	$15.65	$14.26	$14.35	$14.35	6,709,920
2022-04-11	$14.21	$14.71	$13.64	$14.36	$14.36	6,670,677
2022-04-08	$14.77	$14.84	$14.16	$14.30	$14.30	5,140,429
2022-04-07	$15.02	$15.19	$14.06	$14.95	$14.95	6,695,292
2022-04-06	$15.78	$15.78	$14.39	$15.16	$15.16	10,131,670
2022-04-05	$17.39	$17.44	$16.32	$16.47	$16.47	5,256,713
2022-04-04	$16.19	$17.73	$16.16	$17.24	$17.24	10,799,089
2022-04-01	$15.52	$16.16	$15.40	$15.79	$15.79	5,696,250
2022-03-31	$15.85	$15.89	$15.11	$15.12	$15.12	4,573,301
2022-03-30	$15.98	$16.67	$15.64	$15.92	$15.92	9,126,258
2022-03-29	$15.35	$16.41	$15.30	$16.21	$16.21	8,715,115
2022-03-28	$14.95	$15.42	$14.13	$14.73	$14.73	10,180,263
2022-03-25	$15.91	$16.01	$14.71	$15.04	$15.04	7,721,934
2022-03-24	$15.03	$15.59	$14.77	$15.51	$15.51	6,386,494
2022-03-23	$14.55	$16.40	$14.39	$15.33	$15.33	10,684,789
2022-03-22	$14.26	$16.01	$14.25	$15.04	$15.04	10,967,604
2022-03-21	$13.83	$14.55	$13.32	$13.96	$13.96	9,723,927
2022-03-18	$13.76	$14.57	$13.55	$14.33	$14.33	10,378,516
2022-03-17	$12.93	$13.80	$12.65	$13.65	$13.65	15,155,876
2022-03-16	$12.01	$13.67	$11.98	$13.66	$13.66	24,103,841
2022-03-15	$10.75	$11.54	$10.75	$11.10	$11.10	15,840,176
2022-03-14	$11.35	$11.84	$10.93	$10.95	$10.95	11,670,560
2022-03-11	$12.98	$12.98	$11.47	$11.51	$11.51	9,868,378
2022-03-10	$13.71	$13.71	$12.29	$12.68	$12.68	9,161,164
2022-03-09	$13.20	$14.19	$13.19	$13.55	$13.55	15,435,152
2022-03-08	$12.51	$13.26	$11.78	$12.77	$12.77	16,862,270
2022-03-07	$14.50	$15.18	$12.45	$12.45	$12.45	14,767,963
2022-03-04	$15.82	$15.99	$14.50	$14.74	$14.74	7,129,546
2022-03-03	$16.84	$17.25	$15.59	$15.94	$15.94	7,646,677
2022-03-02	$17.41	$17.45	$16.25	$17.08	$17.08	7,231,548
2022-03-01	$18.95	$19.13	$17.06	$17.20	$17.20	12,487,968
2022-02-28	$20.68	$20.75	$18.93	$19.05	$19.05	15,386,072
2022-02-25	$19.62	$21.07	$18.65	$20.92	$20.92	27,051,852
2022-02-24	$12.68	$15.01	$12.36	$15.01	$15.01	13,914,367
2022-02-23	$15.62	$15.97	$14.26	$14.27	$14.27	11,707,656
2022-02-22	$16.20	$16.86	$15.29	$15.44	$15.44	10,344,008
2022-02-18	$16.81	$17.03	$15.83	$16.35	$16.35	14,659,077
2022-02-17	$18.67	$18.86	$17.29	$17.39	$17.39	7,011,303
2022-02-16	$20.30	$20.35	$18.78	$18.87	$18.87	6,736,080
2022-02-15	$19.25	$20.44	$19.23	$20.30	$20.30	4,774,291
2022-02-14	$19.37	$19.93	$18.78	$19.02	$19.02	5,634,829
2022-02-11	$20.76	$21.55	$19.33	$19.48	$19.48	4,766,162
2022-02-10	$20.58	$22.13	$20.50	$21.16	$21.16	6,706,616
2022-02-09	$19.97	$21.53	$19.89	$21.50	$21.50	6,193,758
2022-02-08	$18.88	$19.65	$18.51	$19.61	$19.61	4,649,645
2022-02-07	$19.22	$20.17	$18.97	$19.24	$19.24	5,661,747
2022-02-04	$19.18	$20.03	$18.88	$19.26	$19.26	6,738,197
2022-02-03	$20.13	$20.49	$18.77	$18.90	$18.90	9,626,829
2022-02-02	$23.33	$23.33	$20.60	$20.73	$20.73	7,938,638
2022-02-01	$21.90	$23.24	$21.25	$23.18	$23.18	9,292,543
2022-01-31	$19.84	$21.77	$19.77	$21.71	$21.71	11,765,391
2022-01-28	$19.80	$19.99	$18.33	$19.54	$19.54	12,056,967
2022-01-27	$19.97	$20.01	$19.02	$19.12	$19.12	12,471,102
2022-01-26	$21.50	$21.88	$19.54	$19.78	$19.78	11,091,267
2022-01-25	$21.44	$22.24	$20.36	$20.61	$20.61	10,527,395
2022-01-24	$20.74	$21.98	$19.90	$21.86	$21.86	11,393,207
2022-01-21	$22.71	$23.20	$21.46	$21.62	$21.62	7,301,417
2022-01-20	$24.73	$25.20	$22.91	$23.01	$23.01	7,514,502
2022-01-19	$25.52	$26.16	$24.07	$24.10	$24.10	8,651,634
2022-01-18	$26.11	$27.36	$25.26	$25.43	$25.43	10,741,969
2022-01-14	$26.13	$27.21	$25.35	$27.20	$27.20	8,242,499
2022-01-13	$28.14	$28.67	$26.61	$26.65	$26.65	4,576,096
2022-01-12	$29.53	$29.69	$28.12	$28.29	$28.29	3,893,731
2022-01-11	$29.00	$30.35	$28.72	$29.08	$29.08	4,673,651
2022-01-10	$28.56	$28.85	$27.40	$28.83	$28.83	5,027,980
2022-01-07	$29.50	$30.38	$29.02	$29.39	$29.39	3,984,554
2022-01-06	$28.97	$30.63	$27.68	$29.76	$29.76	6,456,214
2022-01-05	$32.48	$32.66	$28.35	$29.08	$29.08	10,726,849
2022-01-04	$34.00	$34.17	$31.51	$33.06	$33.06	4,313,829
2022-01-03	$33.92	$35.26	$33.74	$34.25	$34.25	3,646,787
2021-12-31	$33.92	$34.78	$33.33	$33.43	$33.43	1,517,351
2021-12-30	$32.83	$34.71	$32.83	$34.01	$34.01	2,110,716
2021-12-29	$33.18	$33.41	$32.43	$32.92	$32.92	3,500,502
2021-12-28	$33.01	$34.04	$33.01	$33.32	$33.32	2,152,955
2021-12-27	$33.23	$33.86	$32.98	$33.29	$33.29	3,690,981
2021-12-23	$31.63	$33.03	$31.63	$32.95	$32.95	3,523,374
2021-12-22	$32.10	$32.60	$31.32	$31.90	$31.90	9,116,432
2021-12-21	$30.87	$32.42	$30.68	$32.22	$32.22	15,113,864
2021-12-20	$29.96	$30.58	$29.48	$30.10	$30.10	2,528,446
2021-12-17	$29.32	$31.11	$28.40	$30.94	$30.94	4,655,327
2021-12-16	$31.42	$32.10	$29.32	$29.73	$29.73	7,783,028
2021-12-15	$29.46	$31.13	$29.14	$30.87	$30.87	5,906,483
2021-12-14	$30.43	$30.65	$29.42	$29.69	$29.69	5,694,673
2021-12-13	$33.42	$33.70	$30.69	$31.30	$31.30	6,552,684
2021-12-10	$34.90	$35.56	$33.34	$33.58	$33.58	4,667,294
2021-12-09	$36.03	$37.00	$34.62	$34.98	$34.98	5,232,624
2021-12-08	$34.28	$36.36	$34.28	$36.00	$36.00	3,804,511
2021-12-07	$34.62	$35.17	$33.80	$34.52	$34.52	3,979,471
2021-12-06	$33.39	$33.95	$32.36	$33.32	$33.32	4,504,128
2021-12-03	$33.61	$34.30	$32.51	$33.85	$33.85	6,628,697
2021-12-02	$33.51	$34.14	$32.46	$34.07	$34.07	5,935,363
2021-12-01	$35.12	$35.35	$33.64	$34.02	$34.02	5,815,262
2021-11-30	$36.89	$36.95	$33.78	$34.41	$34.41	4,884,975
2021-11-29	$36.60	$37.20	$36.06	$36.71	$36.71	5,197,307
2021-11-26	$36.63	$37.46	$35.41	$36.00	$36.00	3,389,318
2021-11-24	$34.28	$36.98	$34.25	$36.93	$36.93	7,399,328
2021-11-23	$34.75	$36.09	$33.55	$34.90	$34.90	11,718,088
2021-11-22	$39.31	$39.49	$33.44	$33.61	$33.61	18,682,161
2021-11-19	$36.66	$43.54	$36.60	$39.26	$39.26	28,989,620
2021-11-18	$44.95	$45.87	$44.00	$45.59	$45.59	7,694,778
2021-11-17	$47.00	$47.22	$44.80	$45.11	$45.11	5,448,530
2021-11-16	$45.15	$47.01	$44.69	$47.00	$47.00	4,653,148
2021-11-15	$46.14	$46.26	$45.05	$45.91	$45.91	5,888,813
2021-11-12	$46.63	$47.30	$45.25	$46.37	$46.37	17,440,564
2021-11-11	$38.59	$39.43	$38.11	$39.41	$39.41	3,537,638
2021-11-10	$38.30	$38.63	$37.16	$37.61	$37.61	5,429,241
2021-11-09	$38.68	$39.85	$38.48	$38.49	$38.49	3,053,901
2021-11-08	$37.25	$38.41	$37.02	$38.35	$38.35	3,990,599
2021-11-05	$38.44	$38.96	$36.60	$37.35	$37.35	7,836,325
2021-11-04	$39.48	$40.02	$38.42	$38.61	$38.61	2,270,819
2021-11-03	$39.00	$39.72	$38.26	$39.16	$39.16	2,752,221
2021-11-02	$39.83	$40.13	$38.11	$39.02	$39.02	3,354,082
2021-11-01	$39.10	$40.22	$39.10	$40.20	$40.20	2,574,900
2021-10-29	$38.80	$39.36	$38.59	$39.21	$39.21	1,566,627
2021-10-28	$38.62	$40.00	$37.51	$39.35	$39.35	3,183,228
2021-10-27	$39.09	$39.75	$38.46	$38.52	$38.52	1,686,553
2021-10-26	$40.73	$40.79	$38.84	$39.21	$39.21	2,536,570
2021-10-25	$40.06	$41.07	$40.00	$40.58	$40.58	1,970,151
2021-10-22	$41.69	$42.02	$39.53	$40.06	$40.06	4,243,891
2021-10-21	$39.86	$42.29	$39.71	$42.13	$42.13	4,449,201
2021-10-20	$40.60	$40.70	$38.92	$40.16	$40.16	2,794,353
2021-10-19	$40.40	$40.45	$39.31	$40.06	$40.06	3,876,174
2021-10-18	$37.73	$40.19	$37.61	$39.71	$39.71	6,940,865
2021-10-15	$37.54	$38.81	$37.13	$37.86	$37.86	5,277,506
2021-10-14	$37.19	$38.48	$37.14	$37.27	$37.27	2,014,341
2021-10-13	$35.89	$37.63	$35.75	$36.72	$36.72	2,568,781
2021-10-12	$35.54	$35.99	$34.29	$35.31	$35.31	2,885,325
2021-10-11	$37.78	$37.78	$35.41	$35.41	$35.41	3,767,895
2021-10-08	$37.18	$38.07	$36.40	$37.49	$37.49	3,787,953
2021-10-07	$36.00	$37.00	$35.72	$36.71	$36.71	3,127,880
2021-10-06	$35.35	$35.93	$34.82	$35.08	$35.08	5,076,469
2021-10-05	$36.78	$37.51	$35.89	$35.93	$35.93	5,546,316
2021-10-04	$37.20	$37.32	$35.77	$36.63	$36.63	6,003,898
2021-10-01	$37.44	$37.66	$36.84	$37.50	$37.50	3,802,864
2021-09-30	$36.83	$37.98	$36.59	$37.48	$37.48	2,394,250
2021-09-29	$38.50	$38.92	$36.84	$36.90	$36.90	2,930,740
2021-09-28	$40.27	$40.45	$38.37	$38.90	$38.90	3,085,940
2021-09-27	$41.15	$41.43	$40.40	$40.93	$40.93	1,510,054
2021-09-24	$40.59	$41.52	$40.25	$41.20	$41.20	2,172,724
2021-09-23	$40.58	$41.32	$40.01	$41.05	$41.05	2,223,475
2021-09-22	$38.85	$40.46	$38.64	$40.16	$40.16	2,751,594
2021-09-21	$39.25	$39.78	$38.44	$38.69	$38.69	3,724,458
2021-09-20	$39.02	$39.62	$38.16	$39.10	$39.10	4,202,348
2021-09-17	$40.52	$40.78	$39.98	$40.57	$40.57	3,139,521
2021-09-16	$39.81	$41.00	$39.81	$40.18	$40.18	2,230,959
2021-09-15	$40.40	$40.69	$39.40	$40.24	$40.24	7,548,622
2021-09-14	$42.58	$43.04	$40.75	$40.99	$40.99	3,877,959
2021-09-13	$42.35	$43.02	$41.02	$42.76	$42.76	4,714,181
2021-09-10	$42.02	$42.79	$41.56	$42.25	$42.25	3,526,324
2021-09-09	$40.52	$41.80	$40.30	$41.27	$41.27	2,945,888
2021-09-08	$41.65	$41.97	$40.71	$40.80	$40.80	3,410,695
2021-09-07	$43.00	$43.43	$41.75	$41.78	$41.78	3,166,348
2021-09-03	$42.90	$43.92	$42.50	$43.43	$43.43	2,438,866
2021-09-02	$42.93	$45.21	$42.87	$43.42	$43.42	5,235,136
2021-09-01	$42.46	$43.34	$41.57	$42.79	$42.79	3,326,340
2021-08-31	$41.90	$42.32	$41.26	$41.86	$41.86	3,435,460
2021-08-30	$41.87	$42.11	$40.95	$41.61	$41.61	2,963,720
2021-08-27	$41.35	$42.71	$40.20	$41.81	$41.81	5,433,309
2021-08-26	$42.50	$42.70	$40.45	$40.51	$40.51	3,917,120
2021-08-25	$42.52	$43.26	$42.44	$42.77	$42.77	2,993,947
2021-08-24	$41.31	$43.63	$41.01	$42.76	$42.76	5,466,558
2021-08-23	$39.36	$41.18	$38.36	$40.88	$40.88	6,820,706
2021-08-20	$38.03	$39.38	$36.76	$38.80	$38.80	13,027,565
2021-08-19	$40.63	$40.72	$37.98	$38.23	$38.23	11,417,335
2021-08-18	$42.94	$43.10	$41.20	$41.49	$41.49	3,169,607
2021-08-17	$41.62	$43.70	$41.62	$42.88	$42.88	4,161,791
2021-08-16	$43.64	$43.81	$41.55	$42.49	$42.49	5,290,513
2021-08-13	$45.89	$45.89	$44.17	$44.19	$44.19	2,901,397
2021-08-12	$44.90	$45.64	$44.59	$45.56	$45.56	3,138,498
2021-08-11	$46.01	$46.30	$44.45	$45.54	$45.54	4,464,300
2021-08-10	$47.66	$48.41	$45.76	$45.95	$45.95	2,173,153
2021-08-09	$46.65	$47.71	$45.92	$47.22	$47.22	2,412,249
2021-08-06	$47.65	$47.65	$46.16	$46.66	$46.66	1,601,516
2021-08-05	$46.91	$47.53	$46.30	$47.11	$47.11	1,927,249
2021-08-04	$46.82	$48.63	$46.75	$47.52	$47.52	2,160,573
2021-08-03	$49.87	$50.11	$45.80	$46.75	$46.75	6,837,630
2021-08-02	$50.22	$51.53	$49.68	$50.20	$50.20	3,201,770
2021-07-30	$49.50	$50.26	$49.13	$50.12	$50.12	3,067,737
2021-07-29	$49.50	$50.60	$49.09	$50.32	$50.32	2,733,279
2021-07-28	$46.85	$49.52	$46.30	$49.50	$49.50	3,662,513
2021-07-27	$47.28	$48.27	$45.40	$46.19	$46.19	4,844,121
2021-07-26	$47.25	$48.18	$46.96	$48.04	$48.04	2,563,270
2021-07-23	$47.74	$48.14	$47.36	$47.54	$47.54	1,736,726
2021-07-22	$48.00	$48.18	$47.02	$47.93	$47.93	2,053,878
2021-07-21	$47.18	$48.30	$47.09	$47.60	$47.60	3,394,444
2021-07-20	$46.38	$47.54	$45.28	$47.29	$47.29	2,807,147
2021-07-19	$46.07	$47.02	$45.23	$46.27	$46.27	4,483,157
2021-07-16	$47.39	$47.73	$46.03	$47.32	$47.32	4,249,174
2021-07-15	$47.64	$48.49	$46.59	$47.23	$47.23	5,325,903
2021-07-14	$50.60	$51.26	$47.80	$48.00	$48.00	5,352,625
2021-07-13	$48.92	$50.65	$48.55	$49.98	$49.98	4,428,041
2021-07-12	$49.33	$49.99	$48.29	$48.53	$48.53	2,645,227
2021-07-09	$48.15	$49.26	$47.66	$49.01	$49.01	2,242,716
2021-07-08	$48.37	$49.50	$47.25	$48.00	$48.00	5,404,635
2021-07-07	$48.87	$50.55	$48.87	$49.76	$49.76	3,916,573
2021-07-06	$50.40	$50.64	$48.11	$48.56	$48.56	3,627,926
2021-07-02	$51.00	$51.45	$49.78	$49.99	$49.99	3,466,316
2021-07-01	$50.79	$50.79	$47.90	$50.66	$50.66	7,171,774
2021-06-30	$51.80	$51.95	$48.12	$50.36	$50.36	7,650,174
2021-06-29	$52.67	$53.10	$50.55	$51.30	$51.30	7,338,112
2021-06-28	$52.30	$53.77	$52.24	$53.56	$53.56	3,484,248
2021-06-25	$53.25	$53.58	$51.41	$51.99	$51.99	4,287,283
2021-06-24	$50.50	$52.80	$50.50	$52.67	$52.67	8,119,207
2021-06-23	$50.91	$51.34	$49.12	$49.71	$49.71	2,534,014
2021-06-22	$50.06	$51.09	$50.00	$50.87	$50.87	2,268,511
2021-06-21	$50.71	$50.80	$48.90	$50.31	$50.31	3,584,094
2021-06-18	$50.94	$51.74	$49.64	$51.09	$51.09	5,315,342
2021-06-17	$49.01	$51.91	$49.01	$51.10	$51.10	4,392,032
2021-06-16	$49.24	$49.94	$48.45	$49.50	$49.50	2,921,128
2021-06-15	$51.06	$51.06	$49.02	$49.55	$49.55	3,690,788
2021-06-14	$49.44	$51.99	$49.34	$50.99	$50.99	7,665,332
2021-06-11	$46.81	$49.38	$46.72	$49.30	$49.30	3,774,759
2021-06-10	$46.01	$47.02	$45.64	$46.55	$46.55	2,564,587
2021-06-09	$47.42	$47.63	$45.55	$45.55	$45.55	3,067,763
2021-06-08	$48.49	$49.71	$47.36	$47.40	$47.40	3,866,844
2021-06-07	$46.80	$47.79	$46.59	$47.51	$47.51	2,728,062
2021-06-04	$47.93	$48.45	$46.30	$46.75	$46.75	2,278,904
2021-06-03	$48.00	$48.41	$45.85	$47.58	$47.58	3,629,163
2021-06-02	$49.16	$49.58	$48.10	$48.53	$48.53	4,907,863
2021-06-01	$47.26	$49.62	$47.22	$49.37	$49.37	9,577,264
2021-05-28	$44.32	$47.29	$43.81	$46.33	$46.33	12,360,928
2021-05-27	$41.72	$44.42	$41.30	$44.22	$44.22	4,713,850
2021-05-26	$40.67	$42.37	$40.08	$41.80	$41.80	4,232,738
2021-05-25	$41.84	$42.33	$40.37	$40.72	$40.72	3,333,656
2021-05-24	$40.83	$41.87	$40.18	$41.34	$41.34	3,945,057
2021-05-21	$40.09	$40.91	$39.73	$40.18	$40.18	4,546,221
2021-05-20	$39.07	$40.05	$38.26	$39.94	$39.94	7,876,258
2021-05-19	$39.25	$40.41	$38.67	$39.03	$39.03	4,946,539
2021-05-18	$40.76	$41.39	$40.18	$40.31	$40.31	4,955,350
2021-05-17	$41.47	$42.39	$39.87	$40.21	$40.21	7,654,878
2021-05-14	$40.50	$43.21	$39.50	$41.90	$41.90	15,546,828
2021-05-13	$39.30	$39.78	$35.54	$37.24	$37.24	14,681,909
2021-05-12	$39.84	$40.90	$38.14	$38.75	$38.75	7,577,276
2021-05-11	$39.01	$42.32	$38.56	$40.65	$40.65	9,490,752
2021-05-10	$43.85	$43.85	$41.01	$41.02	$41.02	8,219,809
2021-05-07	$45.74	$47.14	$44.05	$44.76	$44.76	5,657,414
2021-05-06	$46.37	$46.69	$43.38	$44.77	$44.77	7,635,498
2021-05-05	$48.59	$48.60	$46.76	$47.07	$47.07	3,387,300
2021-05-04	$46.61	$48.35	$46.40	$48.01	$48.01	3,274,946
2021-05-03	$49.30	$49.56	$47.36	$47.65	$47.65	3,744,437
2021-04-30	$48.96	$51.12	$48.40	$48.99	$48.99	3,569,281
2021-04-29	$51.72	$51.77	$48.53	$49.14	$49.14	3,986,433
2021-04-28	$51.28	$51.85	$50.58	$51.30	$51.30	3,033,468
2021-04-27	$51.40	$51.61	$50.06	$51.04	$51.04	4,649,903
2021-04-26	$48.83	$50.90	$48.50	$50.54	$50.54	4,523,995
2021-04-23	$48.36	$49.61	$47.79	$48.51	$48.51	3,921,251
2021-04-22	$47.90	$49.54	$47.07	$47.83	$47.83	4,861,579
2021-04-21	$45.20	$46.86	$43.86	$46.83	$46.83	14,125,282
2021-04-20	$47.59	$47.64	$44.27	$45.50	$45.50	15,617,573
2021-04-19	$49.23	$50.34	$47.22	$47.62	$47.62	5,905,892
2021-04-16	$51.88	$52.01	$49.26	$49.59	$49.59	7,532,482
2021-04-15	$53.26	$53.46	$49.71	$51.09	$51.09	9,306,498
2021-04-14	$52.41	$54.15	$51.86	$52.57	$52.57	10,563,234
2021-04-13	$51.53	$52.20	$50.71	$51.60	$51.60	4,102,210
2021-04-12	$51.64	$52.84	$50.45	$51.17	$51.17	5,215,954
2021-04-09	$51.48	$52.31	$50.13	$51.17	$51.17	5,420,549
2021-04-08	$51.73	$52.91	$50.60	$51.75	$51.75	7,070,882
2021-04-07	$51.92	$52.35	$49.86	$50.30	$50.30	4,313,868
2021-04-06	$48.97	$52.44	$48.65	$52.03	$52.03	20,596,397
2021-04-05	$52.85	$53.17	$49.32	$49.69	$49.69	10,358,760
2021-04-01	$54.48	$55.58	$52.50	$52.90	$52.90	9,254,656
2021-03-31	$52.69	$54.58	$51.73	$53.02	$53.02	21,422,883
2021-03-30	$48.85	$52.15	$47.21	$51.93	$51.93	18,487,900
2021-03-29	$50.80	$50.89	$46.52	$47.72	$47.72	29,547,696
2021-03-26	$52.31	$52.98	$41.25	$50.94	$50.94	46,796,259
2021-03-25	$52.71	$54.08	$50.56	$51.81	$51.81	7,061,561
2021-03-24	$58.90	$59.00	$53.94	$54.00	$54.00	9,241,227
2021-03-23	$60.87	$61.47	$58.76	$58.96	$58.96	7,519,254
2021-03-22	$61.03	$62.48	$58.66	$62.00	$62.00	6,343,614
2021-03-19	$59.28	$60.59	$57.51	$59.88	$59.88	11,445,817
2021-03-18	$60.54	$60.54	$57.81	$59.50	$59.50	8,343,193
2021-03-17	$57.63	$60.95	$55.81	$60.77	$60.77	9,146,450
2021-03-16	$58.99	$61.00	$58.28	$59.25	$59.25	7,857,180
2021-03-15	$58.87	$59.37	$56.51	$58.26	$58.26	6,266,288
2021-03-12	$58.94	$59.51	$57.10	$59.50	$59.50	4,707,524
2021-03-11	$58.61	$60.06	$57.02	$59.84	$59.84	3,895,768
2021-03-10	$57.50	$57.90	$53.89	$56.47	$56.47	10,136,636
2021-03-09	$55.64	$56.72	$54.38	$56.24	$56.24	10,724,508
2021-03-08	$56.00	$56.49	$53.34	$53.50	$53.50	7,462,644
2021-03-05	$55.50	$56.33	$51.36	$55.51	$55.51	9,349,965
2021-03-04	$56.49	$57.00	$52.20	$56.03	$56.03	12,067,974
2021-03-03	$58.32	$60.12	$56.31	$58.04	$58.04	7,685,200
2021-03-02	$63.59	$64.49	$58.44	$59.02	$59.02	11,980,228
2021-03-01	$65.28	$66.33	$61.66	$65.10	$65.10	8,013,946
2021-02-26	$60.11	$67.71	$59.96	$65.88	$65.88	11,731,763
2021-02-25	$66.44	$69.21	$63.06	$63.81	$63.81	5,206,262
2021-02-24	$66.16	$68.37	$63.50	$66.57	$66.57	3,995,235
2021-02-23	$64.01	$66.70	$58.00	$66.51	$66.51	6,381,553
2021-02-22	$70.31	$71.21	$66.68	$67.98	$67.98	8,648,385
2021-02-19	$69.61	$73.87	$69.59	$73.35	$73.35	3,509,021
2021-02-18	$65.72	$69.19	$64.80	$69.10	$69.10	3,246,324
2021-02-17	$69.16	$69.51	$64.69	$67.99	$67.99	4,012,814
2021-02-16	$71.56	$71.67	$67.31	$69.75	$69.75	3,601,822
2021-02-12	$68.68	$69.71	$67.60	$69.51	$69.51	1,795,658
2021-02-11	$67.84	$70.01	$66.95	$69.04	$69.04	3,177,403
2021-02-10	$67.79	$68.78	$65.00	$66.04	$66.04	3,851,623
2021-02-09	$64.01	$67.79	$62.70	$66.77	$66.77	3,886,572
2021-02-08	$66.50	$66.58	$59.14	$63.32	$63.32	8,062,460
2021-02-05	$68.22	$69.45	$66.35	$66.51	$66.51	4,779,484
2021-02-04	$67.89	$68.22	$63.89	$67.13	$67.13	6,026,796
2021-02-03	$63.70	$68.44	$63.50	$67.00	$67.00	8,225,203
2021-02-02	$60.37	$63.84	$59.80	$62.93	$62.93	7,080,151
2021-02-01	$61.74	$61.88	$57.15	$59.40	$59.40	5,681,431
2021-01-29	$60.00	$61.56	$58.53	$61.24	$61.24	5,959,289
2021-01-28	$57.26	$61.48	$53.85	$60.72	$60.72	5,375,695
2021-01-27	$57.00	$59.26	$53.52	$56.76	$56.76	6,077,685
2021-01-26	$61.68	$62.67	$59.45	$60.31	$60.31	2,168,615
2021-01-25	$64.00	$64.23	$58.88	$61.27	$61.27	4,829,549
2021-01-22	$61.78	$65.23	$61.70	$63.00	$63.00	3,518,583
2021-01-21	$62.53	$63.47	$61.14	$62.03	$62.03	3,813,918
2021-01-20	$60.41	$63.80	$59.95	$61.34	$61.34	4,970,921
2021-01-19	$58.58	$59.11	$57.34	$58.78	$58.78	2,741,096
2021-01-15	$60.00	$60.31	$56.36	$57.99	$57.99	2,931,864
2021-01-14	$61.53	$63.17	$58.90	$59.50	$59.50	5,352,277
2021-01-13	$62.18	$62.47	$59.43	$61.30	$61.30	3,350,455
2021-01-12	$60.31	$64.24	$59.44	$62.18	$62.18	6,983,725
2021-01-11	$60.92	$61.00	$58.55	$60.31	$60.31	4,037,315
2021-01-08	$63.25	$63.28	$60.81	$61.51	$61.51	4,705,855
2021-01-07	$61.80	$63.32	$60.81	$61.75	$61.75	4,370,603
2021-01-06	$61.00	$62.11	$60.14	$60.51	$60.51	3,643,297
2021-01-05	$61.11	$65.03	$60.38	$63.61	$63.61	3,591,905
2021-01-04	$63.80	$63.81	$59.07	$62.00	$62.00	6,018,166
2020-12-31	$64.41	$64.65	$62.72	$63.81	$63.81	3,718,884
2020-12-30	$63.56	$65.00	$62.92	$64.53	$64.53	2,051,294
2020-12-29	$62.78	$63.70	$61.79	$62.82	$62.82	3,510,789
2020-12-28	$64.95	$65.48	$58.22	$62.41	$62.41	5,226,345
2020-12-24	$64.01	$64.21	$62.31	$64.00	$64.00	2,171,127
2020-12-23	$65.42	$65.42	$63.02	$63.75	$63.75	3,812,077
2020-12-22	$65.02	$65.54	$63.80	$64.84	$64.84	4,919,031
2020-12-21	$62.55	$64.43	$61.50	$64.40	$64.40	3,022,019
2020-12-18	$63.74	$63.74	$61.75	$63.06	$63.06	3,354,762
2020-12-17	$62.08	$63.57	$61.02	$62.80	$62.80	5,186,873
2020-12-16	$59.23	$61.03	$55.55	$60.91	$60.91	5,030,190
2020-12-15	$59.25	$60.65	$58.55	$58.70	$58.70	2,069,113
2020-12-14	$61.20	$61.65	$58.33	$59.09	$59.09	4,290,465
2020-12-11	$59.85	$60.20	$58.64	$60.08	$60.08	4,741,476
2020-12-10	$58.40	$60.18	$58.10	$60.16	$60.16	2,880,768
2020-12-09	$59.55	$61.13	$57.87	$59.22	$59.22	5,178,365
2020-12-08	$57.29	$59.95	$57.17	$59.61	$59.61	6,589,665
2020-12-07	$56.79	$57.43	$56.58	$56.86	$56.86	5,030,341
2020-12-04	$56.65	$57.49	$56.10	$57.16	$57.16	6,076,771
2020-12-03	$55.74	$56.48	$54.76	$56.47	$56.47	5,474,956
2020-12-02	$54.00	$56.79	$52.52	$55.91	$55.91	8,274,494
2020-12-01	$55.07	$55.19	$53.60	$54.66	$54.66	7,788,130
2020-11-30	$54.26	$55.06	$52.41	$54.65	$54.65	6,853,121
2020-11-27	$53.70	$54.16	$52.52	$53.61	$53.61	6,967,520
2020-11-25	$50.79	$53.65	$49.56	$53.56	$53.56	11,631,806
2020-11-24	$51.51	$52.67	$50.76	$52.50	$52.50	12,271,881
2020-11-23	$47.50	$51.38	$47.45	$51.25	$51.25	10,455,794
2020-11-20	$45.72	$47.06	$44.97	$47.00	$47.00	6,823,899
2020-11-19	$45.04	$46.18	$45.01	$45.59	$45.59	7,569,505
2020-11-18	$45.66	$45.66	$44.56	$45.09	$45.09	6,667,998
2020-11-17	$43.56	$45.10	$42.63	$45.06	$45.06	9,362,099
2020-11-16	$44.00	$45.74	$42.83	$43.75	$43.75	10,368,266
2020-11-13	$48.65	$50.36	$45.15	$45.67	$45.67	12,282,302
2020-11-12	$42.53	$45.49	$42.51	$43.21	$43.21	8,116,575
2020-11-11	$41.81	$44.73	$41.75	$42.59	$42.59	5,108,067
2020-11-10	$42.09	$42.60	$39.53	$41.00	$41.00	8,383,939
2020-11-09	$40.13	$44.11	$38.54	$43.84	$43.84	6,904,301
2020-11-06	$42.50	$43.49	$41.50	$42.48	$42.48	9,723,963
2020-11-05	$35.95	$38.03	$35.85	$37.79	$37.79	5,273,826
2020-11-04	$35.00	$35.50	$33.46	$35.05	$35.05	3,855,542
2020-11-03	$32.12	$34.66	$31.63	$34.18	$34.18	8,088,389
2020-11-02	$28.30	$33.98	$27.89	$32.00	$32.00	23,512,380
2020-10-30	$28.52	$28.88	$27.60	$28.13	$28.13	3,301,703
2020-10-29	$28.63	$29.56	$28.30	$29.22	$29.22	2,298,109
2020-10-28	$28.10	$28.64	$27.08	$28.16	$28.16	4,087,069
2020-10-27	$29.20	$29.27	$28.12	$28.97	$28.97	3,771,920
2020-10-26	$29.88	$30.85	$27.90	$28.79	$28.79	7,139,448
2020-10-23	$28.19	$30.00	$28.02	$29.98	$29.98	4,440,668
2020-10-22	$27.41	$29.53	$27.41	$28.31	$28.31	8,463,392
2020-10-21	$27.31	$27.66	$26.55	$27.16	$27.16	3,622,842
2020-10-20	$27.45	$27.95	$27.03	$27.10	$27.10	3,240,195
2020-10-19	$27.16	$28.47	$27.14	$27.41	$27.41	4,532,873
2020-10-16	$27.49	$28.40	$26.90	$27.00	$27.00	2,642,881
2020-10-15	$26.57	$27.41	$26.35	$27.20	$27.20	2,649,689
2020-10-14	$27.02	$28.19	$26.59	$26.97	$26.97	4,025,358
2020-10-13	$26.47	$26.94	$26.32	$26.74	$26.74	3,175,318
2020-10-12	$27.40	$27.98	$26.31	$26.38	$26.38	2,933,031
2020-10-09	$26.97	$27.19	$26.06	$26.62	$26.62	2,924,468
2020-10-08	$27.65	$27.87	$26.63	$26.70	$26.70	3,092,518
2020-10-07	$26.98	$28.81	$26.74	$27.29	$27.29	7,910,570
2020-10-06	$26.50	$27.16	$26.27	$26.45	$26.45	2,579,261
2020-10-05	$26.58	$26.80	$25.95	$26.75	$26.75	2,779,983
2020-10-02	$25.99	$27.14	$25.92	$26.32	$26.32	3,509,237
2020-10-01	$25.62	$27.27	$25.42	$27.11	$27.11	4,668,256
2020-09-30	$25.25	$25.74	$24.61	$25.16	$25.16	3,894,273
2020-09-29	$25.30	$25.64	$24.66	$25.33	$25.33	1,987,906
2020-09-28	$24.00	$25.81	$23.81	$25.25	$25.25	5,222,839
2020-09-25	$22.92	$23.34	$22.77	$23.30	$23.30	5,186,397
2020-09-24	$23.57	$23.85	$22.41	$23.00	$23.00	10,289,408
2020-09-23	$24.20	$25.05	$23.78	$23.94	$23.94	8,767,190
2020-09-22	$23.86	$24.49	$23.42	$24.43	$24.43	4,539,853
2020-09-21	$23.50	$23.62	$22.86	$23.52	$23.52	3,903,109
2020-09-18	$24.66	$24.79	$23.50	$23.92	$23.92	6,848,707
2020-09-17	$24.02	$24.50	$23.58	$24.46	$24.46	3,995,161
2020-09-16	$25.98	$26.05	$24.53	$24.86	$24.86	2,319,614
2020-09-15	$26.58	$26.73	$25.35	$25.55	$25.55	2,456,868
2020-09-14	$25.88	$26.41	$25.54	$26.17	$26.17	4,842,527
2020-09-11	$26.44	$26.95	$24.15	$25.38	$25.38	5,459,590
2020-09-10	$26.50	$27.18	$25.61	$25.93	$25.93	4,573,253
2020-09-09	$26.59	$27.22	$25.77	$26.20	$26.20	2,926,078
2020-09-08	$25.61	$27.14	$25.43	$26.02	$26.02	5,342,625
2020-09-04	$26.70	$27.00	$24.06	$26.05	$26.05	5,475,245
2020-09-03	$28.03	$28.03	$26.15	$26.86	$26.86	5,747,382
2020-09-02	$28.92	$29.34	$27.69	$29.00	$29.00	3,272,723
2020-09-01	$28.10	$29.61	$27.80	$28.50	$28.50	5,402,792
2020-08-31	$27.55	$27.84	$26.97	$27.69	$27.69	1,746,355
2020-08-28	$27.51	$28.24	$27.22	$27.36	$27.36	2,492,412
2020-08-27	$28.20	$28.45	$27.28	$27.57	$27.57	1,813,182
2020-08-26	$28.00	$28.77	$27.76	$28.23	$28.23	2,495,743
2020-08-25	$27.97	$28.15	$26.73	$27.89	$27.89	4,584,967
2020-08-24	$29.79	$30.01	$28.85	$29.16	$29.16	2,365,572
2020-08-21	$29.35	$29.43	$28.61	$29.32	$29.32	2,879,471
2020-08-20	$29.84	$29.84	$28.91	$29.03	$29.03	3,714,920
2020-08-19	$29.97	$30.55	$29.77	$29.83	$29.83	7,337,564
2020-08-18	$29.36	$30.02	$28.68	$29.97	$29.97	5,801,327
2020-08-17	$28.99	$30.49	$28.10	$30.04	$30.04	6,399,268
2020-08-14	$28.94	$31.88	$28.42	$28.56	$28.56	18,371,055
2020-08-13	$25.97	$27.03	$25.63	$26.35	$26.35	7,427,093
2020-08-12	$25.14	$26.13	$25.02	$25.85	$25.85	5,468,901
2020-08-11	$26.11	$26.18	$24.97	$25.13	$25.13	5,462,488
2020-08-10	$27.55	$27.68	$24.21	$25.89	$25.89	5,104,728
2020-08-07	$28.00	$28.22	$26.74	$27.21	$27.21	7,927,151
2020-08-06	$27.50	$28.25	$26.95	$27.96	$27.96	5,332,660
2020-08-05	$26.66	$27.68	$26.47	$27.51	$27.51	4,065,511
2020-08-04	$26.14	$26.47	$25.77	$26.32	$26.32	2,241,603
2020-08-03	$25.63	$26.45	$25.21	$26.23	$26.23	3,237,124
2020-07-31	$25.34	$25.84	$25.10	$25.63	$25.63	4,674,561
2020-07-30	$24.00	$25.19	$23.65	$24.96	$24.96	4,217,716
2020-07-29	$23.63	$24.34	$23.30	$24.24	$24.24	4,841,052
2020-07-28	$22.24	$23.61	$22.20	$23.49	$23.49	5,390,260
2020-07-27	$21.57	$22.54	$21.41	$22.41	$22.41	2,211,463
2020-07-24	$21.04	$21.67	$20.18	$21.37	$21.37	6,866,049
2020-07-23	$22.16	$22.59	$21.01	$21.44	$21.44	3,220,677
2020-07-22	$22.20	$22.68	$22.12	$22.45	$22.45	2,291,950
2020-07-21	$22.00	$22.47	$21.68	$22.22	$22.22	5,504,887
2020-07-20	$21.52	$21.86	$21.16	$21.69	$21.69	2,147,842
2020-07-17	$20.74	$21.65	$20.36	$21.50	$21.50	4,165,000
2020-07-16	$20.60	$20.86	$20.30	$20.55	$20.55	7,602,400
2020-07-15	$21.11	$21.36	$20.34	$20.88	$20.88	2,063,500
2020-07-14	$20.00	$20.69	$18.98	$20.61	$20.61	3,966,500
2020-07-13	$21.50	$21.69	$20.00	$20.11	$20.11	4,022,500
2020-07-10	$21.90	$22.65	$20.02	$21.32	$21.32	8,202,100
2020-07-09	$19.94	$22.49	$19.82	$22.33	$22.33	10,977,400
2020-07-08	$18.42	$19.65	$18.35	$19.60	$19.60	4,091,200
2020-07-07	$18.69	$19.07	$18.16	$18.18	$18.18	6,149,700
2020-07-06	$19.30	$19.76	$18.49	$18.84	$18.84	2,785,400
2020-07-02	$18.44	$19.34	$18.29	$18.97	$18.97	4,233,100
2020-07-01	$17.48	$18.18	$17.32	$18.06	$18.06	7,334,500
2020-06-30	$17.54	$17.57	$17.12	$17.27	$17.27	3,376,000
2020-06-29	$17.50	$17.67	$16.37	$17.40	$17.40	5,552,500
2020-06-26	$18.10	$18.53	$17.28	$17.50	$17.50	6,500,921
2020-06-25	$16.77	$17.95	$16.38	$17.75	$17.75	13,752,757
2020-06-24	$15.42	$15.78	$14.86	$14.87	$14.87	2,966,791
2020-06-23	$16.49	$16.69	$15.82	$15.88	$15.88	4,009,700
2020-06-22	$15.66	$16.32	$15.35	$16.20	$16.20	3,598,320
2020-06-19	$16.14	$16.26	$15.28	$15.34	$15.34	5,395,793
2020-06-18	$16.43	$16.94	$15.93	$15.98	$15.98	2,748,491
2020-06-17	$15.63	$16.40	$15.45	$16.32	$16.32	4,209,667
2020-06-16	$16.27	$16.50	$15.29	$15.45	$15.45	1,934,190
2020-06-15	$14.67	$15.90	$14.56	$15.56	$15.56	2,339,667
2020-06-12	$14.99	$15.31	$14.73	$15.07	$15.07	3,465,879
2020-06-11	$14.68	$14.91	$14.07	$14.62	$14.62	5,182,360
2020-06-10	$15.25	$16.15	$15.11	$15.41	$15.41	4,761,364
2020-06-09	$15.39	$15.39	$14.58	$15.09	$15.09	2,637,571
2020-06-08	$14.18	$15.72	$13.95	$15.57	$15.57	3,639,123
2020-06-05	$14.86	$15.11	$14.00	$14.03	$14.03	3,039,353
2020-06-04	$15.01	$15.35	$14.39	$14.56	$14.56	2,225,268
2020-06-03	$14.57	$15.23	$14.55	$15.07	$15.07	4,738,286
2020-06-02	$13.93	$14.65	$13.84	$14.51	$14.51	3,415,154
2020-06-01	$13.73	$14.09	$13.61	$13.92	$13.92	2,850,158
2020-05-29	$13.37	$13.89	$13.20	$13.86	$13.86	2,644,285
2020-05-28	$13.59	$13.71	$13.16	$13.22	$13.22	2,146,877
2020-05-27	$13.84	$13.84	$12.83	$13.53	$13.53	2,725,520
2020-05-26	$14.00	$14.28	$13.46	$13.51	$13.51	3,538,555
2020-05-22	$13.68	$14.01	$13.50	$13.85	$13.85	2,366,969
2020-05-21	$13.43	$13.84	$13.34	$13.64	$13.64	2,753,956
2020-05-20	$13.69	$13.80	$13.08	$13.51	$13.51	2,962,671
2020-05-19	$13.95	$14.09	$13.42	$13.43	$13.43	6,157,750
2020-05-18	$14.35	$14.97	$14.34	$14.40	$14.40	5,948,068
2020-05-15	$13.83	$14.48	$13.54	$14.10	$14.10	9,248,326
2020-05-14	$15.30	$15.99	$14.97	$15.89	$15.89	7,663,948
2020-05-13	$15.57	$16.17	$15.00	$15.57	$15.57	4,880,696
2020-05-12	$16.00	$16.40	$15.56	$15.62	$15.62	4,651,937
2020-05-11	$16.00	$16.28	$15.44	$16.17	$16.17	4,584,945
2020-05-08	$14.58	$16.38	$14.55	$16.21	$16.21	7,702,509
2020-05-07	$14.41	$14.75	$14.12	$14.46	$14.46	4,873,439
2020-05-06	$13.70	$14.24	$13.61	$14.21	$14.21	4,916,893
2020-05-05	$13.50	$13.86	$12.89	$13.60	$13.60	6,187,777
2020-05-04	$12.43	$12.95	$12.15	$12.86	$12.86	3,709,143
2020-05-01	$12.79	$13.25	$12.48	$12.68	$12.68	4,708,615
2020-04-30	$12.63	$13.26	$12.56	$13.24	$13.24	5,865,078
2020-04-29	$12.85	$12.95	$12.42	$12.81	$12.81	5,233,960
2020-04-28	$12.11	$12.61	$12.10	$12.40	$12.40	13,723,564
2020-04-27	$11.18	$13.20	$11.11	$11.95	$11.95	18,680,423
2020-04-24	$12.37	$12.59	$12.19	$12.42	$12.42	2,670,919
2020-04-23	$12.69	$12.73	$12.09	$12.21	$12.21	3,199,877
2020-04-22	$12.30	$12.70	$12.08	$12.55	$12.55	3,637,915
2020-04-21	$11.50	$11.88	$11.40	$11.78	$11.78	2,696,866
2020-04-20	$11.64	$12.39	$11.53	$11.74	$11.74	3,502,122
2020-04-17	$12.27	$12.30	$11.83	$12.02	$12.02	4,207,760
2020-04-16	$11.89	$12.18	$11.44	$11.74	$11.74	5,103,047
2020-04-15	$10.92	$11.94	$10.60	$11.77	$11.77	5,416,411
2020-04-14	$10.93	$11.57	$10.91	$11.25	$11.25	2,875,590
2020-04-13	$9.91	$10.73	$9.81	$10.61	$10.61	3,973,286
2020-04-09	$9.95	$10.49	$9.77	$10.02	$10.02	3,713,806
2020-04-08	$9.33	$9.94	$9.29	$9.66	$9.66	3,052,101
2020-04-07	$8.76	$9.59	$8.49	$9.32	$9.32	4,520,863
2020-04-06	$7.53	$8.60	$7.41	$8.37	$8.37	5,428,823
2020-04-03	$6.80	$7.15	$6.69	$7.05	$7.05	3,055,353
2020-04-02	$7.04	$7.34	$6.68	$6.84	$6.84	6,254,703
2020-04-01	$7.60	$7.69	$7.12	$7.15	$7.15	4,559,490
2020-03-31	$7.91	$8.40	$7.71	$7.90	$7.90	3,431,154
2020-03-30	$7.88	$8.20	$7.62	$7.90	$7.90	4,134,123
2020-03-27	$7.90	$8.20	$7.84	$8.04	$8.04	3,174,806
2020-03-26	$7.99	$8.48	$7.54	$8.32	$8.32	2,774,829
2020-03-25	$8.06	$8.55	$7.62	$7.89	$7.89	4,489,438
2020-03-24	$7.70	$8.22	$7.36	$8.02	$8.02	2,723,650
2020-03-23	$7.24	$7.70	$6.71	$7.35	$7.35	3,451,309
2020-03-20	$8.01	$8.68	$7.20	$7.27	$7.27	3,043,075
2020-03-19	$6.95	$7.96	$6.33	$7.83	$7.83	4,374,189
2020-03-18	$7.05	$7.26	$5.99	$7.19	$7.19	6,231,783
2020-03-17	$7.67	$7.96	$6.58	$7.53	$7.53	6,976,219
2020-03-16	$7.60	$7.68	$7.00	$7.52	$7.52	4,899,481
2020-03-13	$8.83	$8.89	$7.88	$8.55	$8.55	3,181,834
2020-03-12	$8.79	$8.96	$7.37	$7.95	$7.95	8,997,709
2020-03-11	$10.31	$10.45	$9.62	$9.70	$9.70	5,649,210
2020-03-10	$11.00	$11.00	$10.29	$10.62	$10.62	4,559,265
2020-03-09	$10.00	$10.60	$9.90	$10.48	$10.48	4,341,124
2020-03-06	$11.60	$11.89	$11.10	$11.39	$11.39	2,255,138
2020-03-05	$11.16	$12.20	$11.13	$12.05	$12.05	3,702,007
2020-03-04	$10.92	$11.71	$10.82	$11.53	$11.53	4,728,471
2020-03-03	$10.90	$11.50	$10.51	$10.69	$10.69	4,717,220
2020-03-02	$11.31	$11.31	$10.38	$10.90	$10.90	5,339,763
2020-02-28	$10.69	$11.66	$10.36	$11.17	$11.17	14,893,495
2020-02-27	$9.63	$10.02	$8.90	$9.51	$9.51	5,676,030
2020-02-26	$10.13	$10.41	$9.63	$9.87	$9.87	3,847,271
2020-02-25	$10.98	$11.07	$10.10	$10.17	$10.17	3,128,325
2020-02-24	$11.02	$11.20	$10.51	$10.86	$10.86	7,497,047
2020-02-21	$12.52	$12.64	$12.05	$12.28	$12.28	2,837,666
2020-02-20	$12.62	$12.73	$12.42	$12.68	$12.68	1,540,608
2020-02-19	$12.26	$12.71	$12.25	$12.63	$12.63	2,580,003
2020-02-18	$12.60	$12.78	$12.25	$12.34	$12.34	2,023,076
2020-02-14	$12.64	$12.90	$12.41	$12.64	$12.64	1,473,619
2020-02-13	$12.57	$12.70	$12.39	$12.60	$12.60	1,355,501
2020-02-12	$12.34	$12.80	$12.31	$12.70	$12.70	2,222,836
2020-02-11	$12.34	$12.71	$12.14	$12.16	$12.16	1,944,396
2020-02-10	$11.93	$12.20	$11.77	$12.16	$12.16	1,444,646
2020-02-07	$12.29	$12.41	$11.76	$12.00	$12.00	2,038,317
2020-02-06	$12.36	$12.65	$12.20	$12.41	$12.41	1,840,377
2020-02-05	$12.35	$12.49	$12.00	$12.28	$12.28	2,228,251
2020-02-04	$12.27	$12.38	$11.96	$12.10	$12.10	2,473,573
2020-02-03	$12.15	$12.24	$11.85	$12.09	$12.09	2,261,076
2020-01-31	$12.59	$12.59	$11.98	$12.20	$12.20	1,949,105
2020-01-30	$12.20	$13.30	$12.10	$12.50	$12.50	9,038,083
2020-01-29	$11.69	$11.79	$11.25	$11.33	$11.33	2,153,897
2020-01-28	$11.66	$11.79	$11.04	$11.58	$11.58	3,135,363
2020-01-27	$11.40	$11.86	$11.30	$11.54	$11.54	3,690,646
2020-01-24	$13.01	$13.05	$11.72	$12.38	$12.38	3,777,525
2020-01-23	$12.60	$13.02	$12.37	$12.98	$12.98	3,489,745
2020-01-22	$12.75	$12.78	$12.50	$12.76	$12.76	2,685,553
2020-01-21	$12.83	$13.08	$12.50	$12.79	$12.79	5,256,158
2020-01-17	$13.18	$13.48	$12.58	$12.90	$12.90	3,940,297
2020-01-16	$12.35	$12.86	$12.19	$12.81	$12.81	4,890,844
2020-01-15	$11.65	$12.53	$11.58	$12.29	$12.29	4,964,088
2020-01-14	$11.20	$11.69	$11.10	$11.53	$11.53	4,219,781
2020-01-13	$11.45	$11.45	$11.01	$11.17	$11.17	2,099,647
2020-01-10	$10.90	$11.26	$10.90	$11.15	$11.15	2,524,544
2020-01-09	$10.99	$11.04	$10.59	$10.87	$10.87	1,600,651
2020-01-08	$11.15	$11.16	$10.52	$10.93	$10.93	3,197,863
2020-01-07	$11.03	$11.23	$10.63	$11.18	$11.18	3,541,632
2020-01-06	$11.13	$11.13	$10.62	$10.92	$10.92	2,420,880
2020-01-03	$10.86	$11.32	$10.84	$11.30	$11.30	3,601,282
2020-01-02	$10.46	$11.16	$10.43	$11.11	$11.11	5,837,587
2019-12-31	$10.13	$10.74	$9.94	$10.35	$10.35	3,103,071
2019-12-30	$10.37	$10.75	$10.12	$10.18	$10.18	3,182,402
2019-12-27	$10.28	$10.36	$10.10	$10.32	$10.32	4,252,928
2019-12-26	$9.67	$10.25	$9.63	$10.18	$10.18	2,297,100
2019-12-24	$9.61	$9.69	$9.50	$9.66	$9.66	851,375
2019-12-23	$9.70	$9.72	$9.46	$9.63	$9.63	1,195,697
2019-12-20	$9.73	$9.74	$9.51	$9.60	$9.60	2,512,499
2019-12-19	$9.80	$9.95	$9.67	$9.70	$9.70	1,975,679
2019-12-18	$9.72	$9.79	$9.52	$9.77	$9.77	1,752,056
2019-12-17	$9.73	$9.75	$9.61	$9.72	$9.72	1,743,621
2019-12-16	$9.56	$9.75	$9.50	$9.73	$9.73	1,516,064
2019-12-13	$9.33	$9.70	$9.33	$9.56	$9.56	2,475,801
2019-12-12	$9.46	$9.66	$9.24	$9.37	$9.37	2,398,701
2019-12-11	$9.51	$9.63	$9.35	$9.52	$9.52	2,986,312
2019-12-10	$9.56	$9.58	$9.30	$9.43	$9.43	2,188,710
2019-12-09	$9.50	$9.73	$9.39	$9.51	$9.51	1,842,092
2019-12-06	$9.62	$9.79	$9.47	$9.55	$9.55	3,341,548
2019-12-05	$9.52	$9.71	$9.49	$9.68	$9.68	1,741,517
2019-12-04	$9.89	$9.91	$9.49	$9.50	$9.50	1,679,781
2019-12-03	$9.68	$9.81	$9.51	$9.79	$9.79	2,045,765
2019-12-02	$10.02	$10.09	$9.69	$9.88	$9.88	1,438,842
2019-11-29	$10.10	$10.20	$9.87	$9.96	$9.96	1,213,955
2019-11-27	$9.69	$10.10	$9.64	$10.10	$10.10	4,244,830
2019-11-26	$9.77	$9.80	$9.60	$9.62	$9.62	3,805,366
2019-11-25	$9.70	$9.74	$9.62	$9.73	$9.73	4,187,402
2019-11-22	$9.46	$9.74	$9.22	$9.68	$9.68	3,383,413
2019-11-21	$9.17	$9.40	$9.02	$9.39	$9.39	2,841,390
2019-11-20	$9.20	$9.35	$9.11	$9.20	$9.20	3,186,412
2019-11-19	$9.24	$9.45	$9.04	$9.30	$9.30	3,511,952
2019-11-18	$9.64	$9.75	$9.00	$9.26	$9.26	9,522,819
2019-11-15	$10.01	$10.25	$9.27	$9.67	$9.67	24,142,292
2019-11-14	$7.96	$8.00	$7.43	$7.48	$7.48	8,971,260
2019-11-13	$7.77	$8.09	$7.67	$8.04	$8.04	4,626,009
2019-11-12	$8.23	$8.40	$7.89	$8.18	$8.18	5,867,101
2019-11-11	$8.91	$8.95	$8.17	$8.25	$8.25	5,126,045
2019-11-08	$9.17	$9.22	$8.83	$9.00	$9.00	3,378,012
2019-11-07	$8.98	$9.28	$8.95	$9.17	$9.17	2,674,424
2019-11-06	$8.85	$9.14	$8.77	$8.90	$8.90	2,364,084
2019-11-05	$8.81	$9.32	$8.81	$8.84	$8.84	3,503,672
2019-11-04	$8.52	$9.01	$8.51	$8.74	$8.74	4,176,620
2019-11-01	$8.91	$9.06	$8.37	$8.54	$8.54	3,150,963
2019-10-31	$8.87	$8.94	$8.55	$8.93	$8.93	3,147,364
2019-10-30	$9.00	$9.57	$8.80	$8.94	$8.94	9,975,813
2019-10-29	$8.60	$9.02	$8.51	$9.00	$9.00	5,383,124
2019-10-28	$8.08	$8.60	$7.97	$8.52	$8.52	4,184,283
2019-10-25	$7.89	$8.20	$7.79	$7.99	$7.99	2,383,703
2019-10-24	$8.06	$8.20	$7.79	$7.87	$7.87	2,677,588
2019-10-23	$7.73	$8.06	$7.64	$7.99	$7.99	2,795,531
2019-10-22	$8.26	$8.26	$7.59	$7.74	$7.74	4,832,659
2019-10-21	$8.09	$8.31	$7.89	$8.00	$8.00	2,006,625
2019-10-18	$8.38	$8.45	$7.80	$8.04	$8.04	3,502,392
2019-10-17	$8.38	$8.55	$8.19	$8.38	$8.38	2,341,590
2019-10-16	$8.18	$8.46	$8.15	$8.28	$8.28	2,030,246
2019-10-15	$7.86	$8.16	$7.73	$8.13	$8.13	1,147,802
2019-10-14	$8.00	$8.08	$7.67	$7.87	$7.87	1,353,265
2019-10-11	$8.03	$8.35	$7.99	$8.02	$8.02	3,078,293
2019-10-10	$7.85	$8.01	$7.82	$7.95	$7.95	3,146,876
2019-10-09	$7.95	$7.98	$7.70	$7.85	$7.85	1,820,504
2019-10-08	$7.90	$8.03	$7.77	$7.83	$7.83	1,807,540
2019-10-07	$8.20	$8.24	$7.86	$8.00	$8.00	3,382,060
2019-10-04	$8.44	$8.45	$7.88	$8.17	$8.17	3,869,273
2019-10-03	$8.27	$8.45	$8.14	$8.41	$8.41	3,174,346
2019-10-02	$8.60	$8.77	$8.15	$8.27	$8.27	3,828,767
2019-10-01	$8.62	$8.91	$8.43	$8.76	$8.76	5,020,197
2019-09-30	$8.56	$8.86	$8.52	$8.64	$8.64	3,679,662
2019-09-27	$8.43	$8.69	$8.20	$8.49	$8.49	3,598,003
2019-09-26	$8.62	$8.71	$8.35	$8.44	$8.44	2,168,751
2019-09-25	$8.45	$8.70	$8.15	$8.59	$8.59	2,406,142
2019-09-24	$8.55	$8.55	$8.22	$8.44	$8.44	3,461,593
2019-09-23	$8.82	$8.98	$8.44	$8.50	$8.50	3,781,678
2019-09-20	$8.88	$9.03	$8.67	$8.89	$8.89	2,556,774
2019-09-19	$9.44	$9.46	$8.64	$8.89	$8.89	5,538,879
2019-09-18	$10.17	$10.28	$9.25	$9.34	$9.34	5,198,289
2019-09-17	$10.30	$10.31	$10.03	$10.20	$10.20	2,456,407
2019-09-16	$9.74	$10.41	$9.71	$10.27	$10.27	2,245,112
2019-09-13	$9.96	$10.31	$9.83	$9.87	$9.87	2,496,928
2019-09-12	$10.07	$10.17	$9.90	$9.98	$9.98	2,805,909
2019-09-11	$9.21	$10.49	$9.15	$9.95	$9.95	7,203,047
2019-09-10	$9.14	$9.42	$8.96	$9.27	$9.27	4,822,002
2019-09-09	$9.04	$9.21	$8.95	$9.17	$9.17	1,987,351
2019-09-06	$9.42	$9.46	$8.88	$9.05	$9.05	2,537,379
2019-09-05	$9.28	$9.48	$9.08	$9.34	$9.34	4,193,721
2019-09-04	$9.01	$9.43	$9.00	$9.21	$9.21	3,305,112
2019-09-03	$9.67	$9.70	$8.82	$8.96	$8.96	3,748,352
2019-08-30	$9.62	$10.09	$9.52	$9.78	$9.78	1,689,416
2019-08-29	$9.52	$9.66	$9.16	$9.66	$9.66	2,968,548
2019-08-28	$9.64	$9.83	$9.36	$9.43	$9.43	1,742,484
2019-08-27	$9.86	$10.10	$9.40	$9.63	$9.63	3,104,717
2019-08-26	$9.92	$9.99	$9.51	$9.76	$9.76	2,294,871
2019-08-23	$10.10	$10.42	$9.91	$9.92	$9.92	2,638,378
2019-08-22	$10.49	$10.52	$9.68	$10.23	$10.23	4,145,587
2019-08-21	$10.66	$10.74	$10.32	$10.46	$10.46	1,553,722
2019-08-20	$10.85	$10.85	$10.33	$10.58	$10.58	2,359,702
2019-08-19	$11.40	$11.48	$10.62	$10.83	$10.83	4,715,652
2019-08-16	$11.24	$11.28	$10.90	$11.25	$11.25	3,214,438
2019-08-15	$11.56	$11.72	$10.92	$11.25	$11.25	5,656,967
2019-08-14	$11.61	$11.66	$11.13	$11.51	$11.51	8,065,701
2019-08-13	$11.57	$12.42	$11.45	$12.00	$12.00	9,142,812
2019-08-12	$10.90	$11.67	$10.70	$11.40	$11.40	16,864,445
2019-08-09	$11.05	$11.30	$9.22	$10.13	$10.13	33,482,213
2019-08-08	$17.51	$18.64	$17.25	$18.25	$18.25	4,423,336
2019-08-07	$17.36	$17.46	$16.91	$17.37	$17.37	3,188,642
2019-08-06	$18.30	$18.54	$17.15	$17.36	$17.36	3,950,175
2019-08-05	$18.89	$18.95	$17.88	$18.09	$18.09	2,554,275
2019-08-02	$19.82	$19.94	$19.20	$19.49	$19.49	1,168,553
2019-08-01	$20.27	$20.69	$19.69	$20.01	$20.01	1,214,823
2019-07-31	$20.96	$21.18	$19.72	$20.10	$20.10	1,385,088
2019-07-30	$21.80	$21.80	$20.89	$20.97	$20.97	764,797
2019-07-29	$21.99	$22.04	$21.42	$22.00	$22.00	808,146
2019-07-26	$21.74	$22.05	$21.55	$22.00	$22.00	1,033,245
2019-07-25	$21.90	$21.99	$21.61	$21.70	$21.70	1,021,832
2019-07-24	$21.66	$22.01	$21.39	$21.93	$21.93	1,591,325
2019-07-23	$21.48	$22.11	$21.48	$21.72	$21.72	2,683,990
2019-07-22	$21.18	$21.51	$20.70	$21.39	$21.39	880,940
2019-07-19	$21.37	$22.05	$21.14	$21.20	$21.20	2,096,090
2019-07-18	$21.13	$21.45	$21.03	$21.30	$21.30	1,857,770
2019-07-17	$21.05	$21.64	$20.50	$21.29	$21.29	2,856,627
2019-07-16	$20.56	$20.97	$20.31	$20.40	$20.40	3,115,745
2019-07-15	$20.00	$20.57	$19.71	$20.50	$20.50	1,345,250
2019-07-12	$19.75	$20.03	$19.61	$19.96	$19.96	699,060
2019-07-11	$20.01	$20.02	$19.59	$19.79	$19.79	1,251,326
2019-07-10	$19.88	$20.37	$19.47	$19.83	$19.83	1,180,096
2019-07-09	$19.37	$19.98	$19.28	$19.77	$19.77	805,974
2019-07-08	$19.90	$19.97	$19.28	$19.51	$19.51	1,632,525
2019-07-05	$19.92	$20.44	$19.90	$19.93	$19.93	1,053,214
2019-07-03	$20.06	$20.33	$19.74	$20.25	$20.25	847,751
2019-07-02	$20.15	$20.19	$19.59	$20.10	$20.10	1,710,736
2019-07-01	$21.30	$21.45	$20.23	$20.25	$20.25	2,452,137
2019-06-28	$20.80	$21.35	$20.42	$20.80	$20.80	2,506,637
2019-06-27	$20.44	$21.41	$20.38	$20.76	$20.76	2,181,557
2019-06-26	$19.86	$20.36	$19.33	$20.30	$20.30	4,852,230
2019-06-25	$20.89	$21.05	$19.61	$19.71	$19.71	3,933,209
2019-06-24	$21.96	$22.00	$20.77	$20.99	$20.99	3,171,753
2019-06-21	$22.02	$22.17	$21.69	$21.97	$21.97	1,788,856
2019-06-20	$23.17	$23.35	$21.91	$22.06	$22.06	3,193,981
2019-06-19	$22.93	$23.00	$22.39	$22.87	$22.87	1,897,477
2019-06-18	$22.70	$23.43	$22.51	$22.86	$22.86	6,457,148
2019-06-17	$22.00	$22.69	$21.78	$22.50	$22.50	4,691,140
2019-06-14	$21.71	$21.99	$21.30	$21.99	$21.99	4,188,208
2019-06-13	$21.07	$21.95	$21.01	$21.95	$21.95	5,307,501
2019-06-12	$21.26	$21.90	$20.98	$21.08	$21.08	4,084,074
2019-06-11	$20.00	$21.10	$19.88	$21.00	$21.00	3,897,928
2019-06-10	$20.03	$20.08	$19.65	$19.65	$19.65	1,787,396
2019-06-07	$20.12	$20.28	$19.24	$19.76	$19.76	2,799,020
2019-06-06	$19.00	$20.12	$19.00	$19.78	$19.78	7,266,874
2019-06-05	$19.34	$19.44	$18.98	$19.00	$19.00	2,780,433
2019-06-04	$19.77	$19.77	$18.95	$19.30	$19.30	6,079,448
2019-06-03	$20.00	$20.13	$19.28	$19.40	$19.40	3,669,844
2019-05-31	$21.15	$21.40	$20.01	$20.05	$20.05	2,751,556
2019-05-30	$21.82	$21.95	$21.16	$21.44	$21.44	1,619,260
2019-05-29	$21.88	$22.19	$21.61	$21.80	$21.80	2,497,111
2019-05-28	$21.80	$22.40	$21.74	$22.19	$22.19	2,615,449
2019-05-24	$21.60	$22.09	$21.50	$21.84	$21.84	2,542,232
2019-05-23	$21.58	$21.92	$20.76	$21.54	$21.54	5,612,934
2019-05-22	$21.92	$22.41	$21.80	$22.20	$22.20	3,621,060
2019-05-21	$21.31	$22.27	$21.07	$22.01	$22.01	7,557,887
2019-05-20	$21.91	$22.12	$20.91	$21.19	$21.19	10,716,770
2019-05-17	$22.30	$23.13	$22.14	$22.69	$22.69	4,452,339
2019-05-16	$23.82	$23.90	$20.64	$22.65	$22.65	19,462,900
2019-05-15	$23.76	$25.33	$23.41	$25.33	$25.33	5,663,609
2019-05-14	$23.25	$23.67	$23.06	$23.59	$23.59	2,213,923
2019-05-13	$23.00	$23.32	$22.62	$23.01	$23.01	2,206,601
2019-05-10	$24.46	$24.48	$23.29	$23.94	$23.94	1,872,210
2019-05-09	$23.92	$24.67	$23.05	$24.57	$24.57	2,741,882
2019-05-08	$25.17	$25.40	$24.05	$24.10	$24.10	1,964,220
2019-05-07	$25.62	$25.75	$25.08	$25.34	$25.34	2,594,829
2019-05-06	$24.78	$25.70	$24.20	$25.57	$25.57	2,499,030
2019-05-03	$25.35	$25.76	$25.21	$25.56	$25.56	1,360,952
2019-05-02	$24.79	$25.33	$24.65	$25.29	$25.29	2,017,580
2019-05-01	$25.13	$25.45	$24.77	$24.80	$24.80	2,302,955
2019-04-30	$25.06	$25.18	$24.40	$24.78	$24.78	1,128,969
2019-04-29	$25.05	$25.25	$24.76	$25.05	$25.05	1,800,262
2019-04-26	$25.07	$25.25	$24.60	$25.03	$25.03	1,330,751
2019-04-25	$24.23	$25.20	$24.13	$25.06	$25.06	1,371,890
2019-04-24	$24.67	$24.83	$24.14	$24.56	$24.56	2,288,005
2019-04-23	$23.91	$24.74	$23.61	$24.68	$24.68	2,604,688
2019-04-22	$23.78	$23.82	$23.20	$23.50	$23.50	2,026,204
2019-04-18	$24.17	$24.19	$23.34	$23.79	$23.79	3,340,078
2019-04-17	$24.12	$24.37	$23.21	$24.19	$24.19	2,598,052
2019-04-16	$25.21	$25.28	$23.80	$24.00	$24.00	2,459,201
2019-04-15	$25.76	$25.89	$24.81	$25.02	$25.02	2,216,184
2019-04-12	$25.00	$25.90	$24.80	$25.76	$25.76	5,639,543
2019-04-11	$24.90	$24.95	$24.50	$24.84	$24.84	886,189
2019-04-10	$25.60	$25.72	$24.32	$24.93	$24.93	2,924,689
2019-04-09	$25.07	$25.66	$24.70	$25.50	$25.50	2,481,465
2019-04-08	$26.18	$26.55	$24.78	$25.25	$25.25	2,487,005
2019-04-05	$26.14	$26.51	$25.84	$26.31	$26.31	1,734,190
2019-04-04	$26.76	$26.79	$25.26	$26.01	$26.01	1,765,119
2019-04-03	$26.63	$27.56	$26.49	$26.75	$26.75	2,587,540
2019-04-02	$26.89	$26.90	$26.39	$26.53	$26.53	893,513
2019-04-01	$27.20	$27.58	$26.42	$26.95	$26.95	2,007,397
2019-03-29	$27.46	$27.46	$26.22	$26.91	$26.91	1,630,592
2019-03-28	$27.26	$27.49	$26.70	$27.17	$27.17	2,135,834
2019-03-27	$28.05	$28.06	$26.80	$27.26	$27.26	3,660,394
2019-03-26	$27.13	$28.00	$26.61	$27.90	$27.90	4,956,304
2019-03-25	$26.10	$26.85	$25.86	$26.19	$26.19	3,352,571
2019-03-22	$26.44	$26.70	$25.74	$26.37	$26.37	3,180,910
2019-03-21	$26.28	$26.79	$26.25	$26.52	$26.52	4,940,321
2019-03-20	$26.10	$27.10	$25.90	$26.62	$26.62	14,683,314
2019-03-19	$27.11	$27.25	$26.10	$26.65	$26.65	1,073,655
2019-03-18	$27.30	$27.53	$26.90	$27.13	$27.13	1,116,364
2019-03-15	$27.25	$27.63	$26.90	$27.09	$27.09	759,624
2019-03-14	$26.50	$27.40	$26.00	$27.26	$27.26	923,372
2019-03-13	$27.00	$27.30	$25.95	$26.71	$26.71	713,355
2019-03-12	$26.98	$27.14	$26.40	$26.97	$26.97	875,015
2019-03-11	$28.25	$28.43	$26.73	$26.95	$26.95	1,232,108
2019-03-08	$26.50	$27.84	$25.95	$27.73	$27.73	1,613,218
2019-03-07	$28.00	$28.00	$26.64	$27.05	$27.05	1,372,189
2019-03-06	$28.55	$28.97	$27.93	$27.96	$27.96	1,131,606
2019-03-05	$29.54	$29.59	$28.34	$28.47	$28.47	1,072,650
2019-03-04	$29.46	$31.60	$28.00	$29.69	$29.69	2,873,778
2019-03-01	$28.80	$31.41	$28.04	$28.82	$28.82	8,419,122
2019-02-28	$25.75	$25.75	$23.84	$24.50	$24.50	1,468,735
2019-02-27	$23.97	$25.78	$23.81	$24.90	$24.90	1,407,562
2019-02-26	$21.72	$24.35	$21.49	$24.20	$24.20	3,809,574
2019-02-25	$20.44	$22.03	$20.21	$21.85	$21.85	3,111,997
2019-02-22	$20.03	$20.42	$19.42	$20.20	$20.20	1,767,915
2019-02-21	$19.92	$19.97	$19.54	$19.79	$19.79	1,499,293
2019-02-20	$19.65	$19.94	$19.04	$19.80	$19.80	1,003,307
2019-02-19	$19.38	$19.91	$19.02	$19.56	$19.56	745,388
2019-02-15	$19.02	$19.67	$18.89	$19.60	$19.60	712,723
2019-02-14	$19.03	$19.48	$18.55	$19.00	$19.00	505,954
2019-02-13	$19.45	$19.65	$19.00	$19.04	$19.04	915,136
2019-02-12	$19.44	$19.47	$18.99	$19.28	$19.28	729,000
2019-02-11	$19.62	$19.92	$19.00	$19.14	$19.14	473,466
2019-02-08	$19.60	$19.73	$19.38	$19.49	$19.49	426,656
2019-02-07	$19.19	$19.74	$19.02	$19.65	$19.65	254,284
2019-02-06	$19.39	$19.65	$19.10	$19.41	$19.41	365,480
2019-02-05	$19.90	$20.38	$19.30	$19.36	$19.36	464,307
2019-02-04	$20.18	$20.29	$19.67	$19.75	$19.75	597,683
2019-02-01	$20.06	$20.29	$19.66	$20.09	$20.09	443,160
2019-01-31	$19.61	$20.65	$19.60	$20.15	$20.15	398,304
2019-01-30	$20.26	$20.30	$19.21	$19.66	$19.66	577,494
2019-01-29	$20.57	$20.57	$19.74	$19.79	$19.79	411,280
2019-01-28	$20.18	$20.70	$19.80	$20.62	$20.62	286,407
2019-01-25	$20.13	$20.72	$19.85	$20.63	$20.63	258,180
2019-01-24	$19.62	$20.15	$19.14	$19.85	$19.85	589,268
2019-01-23	$20.16	$20.48	$19.56	$19.61	$19.61	555,894
2019-01-22	$20.50	$21.17	$19.72	$20.21	$20.21	857,356
2019-01-18	$20.20	$21.00	$20.03	$20.87	$20.87	603,044
2019-01-17	$19.68	$20.11	$19.41	$20.02	$20.02	286,806
2019-01-16	$19.00	$19.85	$18.93	$19.63	$19.63	704,827
2019-01-15	$18.60	$19.13	$18.20	$18.98	$18.98	579,205
2019-01-14	$18.03	$18.76	$17.67	$18.55	$18.55	579,989
2019-01-11	$18.86	$18.93	$18.18	$18.47	$18.47	499,412
2019-01-10	$19.40	$19.45	$18.41	$19.14	$19.14	647,918
2019-01-09	$19.79	$20.03	$19.33	$19.54	$19.54	833,260
2019-01-08	$19.18	$19.88	$18.57	$19.52	$19.52	1,103,213
2019-01-07	$17.49	$18.79	$17.10	$18.75	$18.75	856,163
2019-01-04	$16.48	$17.49	$16.45	$17.38	$17.38	952,417
2019-01-03	$16.97	$17.50	$15.99	$16.40	$16.40	1,108,090
2019-01-02	$17.32	$17.88	$17.00	$17.36	$17.36	972,212
2018-12-31	$18.10	$18.26	$17.33	$17.71	$17.71	501,596
2018-12-28	$17.77	$18.13	$17.18	$17.95	$17.95	937,862
2018-12-27	$17.13	$18.00	$17.00	$17.80	$17.80	1,040,303
2018-12-26	$17.30	$17.88	$16.96	$17.34	$17.34	2,081,347
2018-12-24	$17.56	$17.64	$16.77	$17.01	$17.01	590,088
2018-12-21	$18.68	$18.83	$17.56	$17.60	$17.60	1,198,805
2018-12-20	$19.01	$19.55	$16.40	$18.62	$18.62	3,493,542
2018-12-19	$21.08	$21.72	$18.60	$19.21	$19.21	2,649,362
2018-12-18	$21.29	$21.99	$20.76	$21.12	$21.12	1,029,704
2018-12-17	$23.44	$23.46	$20.80	$21.01	$21.01	3,403,706
2018-12-14	$23.00	$24.00	$22.63	$23.88	$23.88	790,724
2018-12-13	$23.28	$24.38	$23.00	$23.26	$23.26	638,432
2018-12-12	$22.93	$24.20	$22.05	$23.15	$23.15	690,778
2018-12-11	$22.53	$22.96	$22.11	$22.55	$22.55	259,166
2018-12-10	$22.00	$22.45	$21.65	$22.28	$22.28	357,478
2018-12-07	$22.15	$22.98	$21.94	$22.11	$22.11	624,981
2018-12-06	$21.87	$22.43	$21.46	$22.33	$22.33	453,183
2018-12-04	$22.40	$22.51	$21.51	$22.19	$22.19	394,595
2018-12-03	$24.43	$24.50	$22.39	$22.45	$22.45	600,762
2018-11-30	$22.72	$23.37	$22.42	$22.75	$22.75	1,274,709
2018-11-29	$22.45	$23.19	$22.20	$22.84	$22.84	859,331
2018-11-28	$21.38	$22.74	$21.19	$22.43	$22.43	491,148
2018-11-27	$21.50	$21.60	$20.74	$21.31	$21.31	515,819
2018-11-26	$21.65	$22.30	$21.40	$21.61	$21.61	523,896
2018-11-23	$21.08	$21.60	$21.04	$21.17	$21.17	107,703
2018-11-21	$19.82	$21.14	$19.69	$21.04	$21.04	705,077
2018-11-20	$19.89	$20.60	$19.28	$19.47	$19.47	865,731
2018-11-19	$22.30	$22.82	$19.97	$20.27	$20.27	822,905
2018-11-16	$23.57	$23.80	$22.45	$22.54	$22.54	313,379
2018-11-15	$22.34	$23.96	$22.10	$23.61	$23.61	794,271
2018-11-14	$21.85	$22.59	$21.77	$22.32	$22.32	895,324
2018-11-13	$21.35	$22.25	$21.00	$21.75	$21.75	884,088
2018-11-12	$23.05	$23.14	$20.66	$21.12	$21.12	1,195,521
2018-11-09	$22.42	$24.70	$21.79	$23.27	$23.27	2,213,349
2018-11-08	$22.18	$23.66	$21.65	$22.05	$22.05	2,156,345
2018-11-07	$21.80	$22.31	$21.60	$22.17	$22.17	604,024
2018-11-06	$20.85	$21.85	$20.38	$21.71	$21.71	355,754
2018-11-05	$21.27	$21.61	$20.37	$20.81	$20.81	565,022
2018-11-02	$22.66	$22.98	$20.74	$21.31	$21.31	821,813
2018-11-01	$20.54	$22.24	$20.42	$22.00	$22.00	882,607
2018-10-31	$21.25	$21.52	$20.18	$20.54	$20.54	1,450,008
2018-10-30	$19.51	$21.18	$19.50	$20.94	$20.94	1,669,960
2018-10-29	$19.82	$20.30	$19.16	$19.55	$19.55	932,612
2018-10-26	$19.59	$20.19	$19.10	$19.90	$19.90	2,349,541
2018-10-25	$19.07	$20.25	$18.76	$20.19	$20.19	1,246,257
2018-10-24	$20.50	$20.60	$18.53	$18.75	$18.75	1,223,941
2018-10-23	$21.54	$21.54	$19.70	$20.37	$20.37	3,724,699
2018-10-22	$21.18	$22.41	$20.70	$22.00	$22.00	1,107,225
2018-10-19	$23.17	$23.40	$20.59	$21.00	$21.00	959,519
2018-10-18	$24.09	$24.48	$22.61	$22.98	$22.98	563,093
2018-10-17	$25.00	$25.16	$23.53	$24.18	$24.18	694,839
2018-10-16	$24.11	$25.22	$23.60	$24.99	$24.99	2,248,302
2018-10-15	$23.24	$24.20	$22.11	$23.01	$23.01	567,061
2018-10-12	$20.70	$23.57	$20.70	$23.30	$23.30	2,603,328
2018-10-11	$20.16	$21.14	$20.16	$20.31	$20.31	2,351,585
2018-10-10	$21.32	$21.32	$18.39	$20.76	$20.76	2,359,002
2018-10-09	$22.89	$23.35	$20.83	$21.32	$21.32	2,079,721
2018-10-08	$24.51	$24.51	$23.00	$23.16	$23.16	2,396,971
2018-10-05	$26.04	$26.04	$24.75	$24.84	$24.84	583,196
2018-10-04	$26.42	$26.50	$24.84	$26.24	$26.24	1,672,599
2018-10-03	$27.10	$27.50	$25.61	$26.50	$26.50	842,799
2018-10-02	$26.05	$27.77	$24.80	$27.01	$27.01	989,591
2018-10-01	$26.89	$27.00	$24.06	$26.07	$26.07	1,758,339
2018-09-28	$27.79	$27.79	$26.80	$27.23	$27.23	903,000
2018-09-27	$28.36	$28.36	$26.40	$27.26	$27.26	1,766,464
2018-09-26	$29.17	$29.39	$27.98	$28.00	$28.00	879,061
2018-09-25	$31.78	$32.40	$27.77	$28.65	$28.65	2,350,280
2018-09-24	$27.66	$32.39	$27.36	$30.25	$30.25	3,699,855
2018-09-21	$27.00	$30.60	$27.00	$28.45	$28.45	25,427,173

Farfetch Ltd - Class A (FTCH) News Headlines

Recent Farfetch Ltd - Class A (FTCH) News

Similar Companies to Farfetch Ltd - Class A (FTCH) in the Internet Retail Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Amazon.com Inc	AMZN	Internet Retail	Consumer Cyclical	500,000
JD.com Inc	JD	Internet Retail	Consumer Cyclical	266,831
Alibaba Group Holding Ltd	BABA	Internet Retail	Consumer Cyclical	100,000
Yunji Inc	YJ	Internet Retail	Consumer Cyclical	60,000
Vipshop Holdings Ltd	VIPS	Internet Retail	Consumer Cyclical	39,669
Coupang Inc - Class A	CPNG	Internet Retail	Consumer Cyclical	35,000
ECMOHO Ltd	MOHO	Internet Retail	Consumer Cyclical	24,000
Qurate Retail Inc - Series A	QRTEA	Internet Retail	Consumer Cyclical	19,000
EBay Inc	EBAY	Internet Retail	Consumer Cyclical	17,631
Pinduoduo Inc	PDD	Internet Retail	Consumer Cyclical	17,500

Farfetch Ltd - Class A (FTCH) Exchange: NYSE