Hertz Global Holdings Inc (HTZGQ) Stock

Data as of May 2, 2025

$8.74 ($-0.15) -1.69%

Hertz Global Holdings Inc - Daily Information

Click for more stock information on Hertz Global Holdings Inc.

Daily Information	Data
Date	May 2, 2025
Open	$9.55
Previous Close	$8.74
High	$9.75
Low	$8.70
Adjusted Open	$9.55
Previous Adjusted Close	$8.74
Adjusted High	$9.75
Adjusted Low	$8.70

About Hertz Global Holdings Inc (HTZGQ)

The Hertz Corporation, a subsidiary of Hertz Global Holdings, Inc., operates the Hertz, Dollar and Thrifty vehicle rental brands throughout North America, Europe, the Caribbean, Latin American, Africa, the Middle East, Asia, Australia and New Zealand. The Hertz Corporation is one of the largest worldwide vehicle rental companies, and the Hertz brand is one of the most recognized globally. Additionally, The Hertz Corporation owns the vehicle leasing and fleet management leader Donlen Corporation, operates the Firefly vehicle rental brand and Hertz 24/7 car sharing business in international markets and sells vehicles through Hertz Car Sales.

Invest in Hertz Global Holdings Inc (HTZGQ)

Diversify your asset portfolio by buying gold.

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Hertz Global Holdings Inc (HTZGQ)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-06-30	$9.55	$9.75	$8.70	$8.74	$8.74	7,021,114
2021-06-29	$8.88	$9.87	$8.01	$8.89	$8.89	14,659,052
2021-06-28	$7.80	$8.90	$7.74	$8.85	$8.85	16,269,020
2021-06-25	$6.81	$7.25	$6.73	$6.75	$6.75	2,576,622
2021-06-24	$6.99	$7.00	$6.75	$6.80	$6.80	4,216,602
2021-06-23	$7.48	$7.60	$6.82	$7.02	$7.02	4,751,174
2021-06-22	$7.81	$8.00	$7.52	$7.55	$7.55	1,672,195
2021-06-21	$8.07	$8.25	$7.56	$7.78	$7.78	3,368,908
2021-06-18	$8.42	$8.45	$7.50	$8.09	$8.09	5,125,076
2021-06-17	$8.70	$8.75	$8.30	$8.39	$8.39	3,899,756
2021-06-16	$8.09	$8.44	$7.95	$8.34	$8.34	3,725,751
2021-06-15	$7.93	$8.89	$7.27	$7.91	$7.91	12,883,951
2021-06-14	$7.24	$7.83	$7.21	$7.68	$7.68	7,397,404
2021-06-11	$6.93	$7.05	$6.85	$7.03	$7.03	3,283,000
2021-06-10	$6.65	$7.08	$6.48	$6.85	$6.85	4,181,872
2021-06-09	$6.75	$7.05	$6.44	$6.62	$6.62	4,655,152
2021-06-08	$6.20	$6.75	$6.20	$6.71	$6.71	5,057,981
2021-06-07	$5.90	$6.25	$5.89	$6.21	$6.21	4,168,186
2021-06-04	$6.20	$6.24	$5.85	$5.96	$5.96	6,002,451
2021-06-03	$6.12	$6.25	$6.07	$6.22	$6.22	4,715,840
2021-06-02	$6.30	$6.39	$5.80	$6.38	$6.38	5,542,407
2021-06-01	$6.10	$6.50	$6.09	$6.27	$6.27	4,890,124
2021-05-28	$6.26	$6.27	$5.65	$6.05	$6.05	4,059,534
2021-05-27	$6.03	$6.28	$6.01	$6.04	$6.04	2,530,198
2021-05-26	$6.25	$6.40	$6.01	$6.03	$6.03	2,258,293
2021-05-25	$6.26	$6.66	$6.21	$6.25	$6.25	1,609,595
2021-05-24	$6.50	$6.80	$6.36	$6.39	$6.39	2,392,363
2021-05-21	$6.15	$6.75	$6.15	$6.60	$6.60	6,153,832
2021-05-20	$5.73	$6.23	$5.73	$6.16	$6.16	5,583,870
2021-05-19	$5.74	$5.75	$5.40	$5.73	$5.73	8,801,826
2021-05-18	$6.16	$6.19	$5.45	$5.76	$5.76	11,087,176
2021-05-17	$6.92	$6.92	$6.21	$6.27	$6.27	6,999,850
2021-05-14	$6.40	$7.30	$6.39	$6.80	$6.80	15,519,699
2021-05-13	$6.01	$6.68	$5.76	$6.40	$6.40	20,385,933
2021-05-12	$4.00	$6.20	$3.76	$5.72	$5.72	51,841,449
2021-05-11	$3.36	$3.71	$3.10	$3.69	$3.69	4,958,066
2021-05-10	$3.55	$3.90	$3.50	$3.61	$3.61	5,540,032
2021-05-07	$3.90	$4.24	$3.03	$3.48	$3.48	20,034,110
2021-05-06	$3.86	$4.06	$3.77	$3.82	$3.82	11,455,075
2021-05-05	$3.44	$4.03	$3.35	$3.80	$3.80	25,615,401
2021-05-04	$2.88	$3.18	$2.55	$3.06	$3.06	15,905,580
2021-05-03	$2.29	$3.35	$2.26	$3.22	$3.22	19,543,993
2021-04-30	$2.10	$2.26	$2.10	$2.26	$2.26	2,999,531
2021-04-29	$2.22	$2.31	$1.86	$2.10	$2.10	6,340,789
2021-04-28	$2.19	$2.34	$2.10	$2.15	$2.15	6,341,830
2021-04-27	$1.90	$2.32	$1.87	$2.13	$2.13	10,900,852
2021-04-26	$1.80	$1.93	$1.79	$1.90	$1.90	3,970,436
2021-04-23	$1.74	$1.84	$1.62	$1.80	$1.80	3,700,951
2021-04-22	$1.66	$1.75	$1.61	$1.73	$1.73	3,481,617
2021-04-21	$1.93	$1.94	$1.61	$1.74	$1.74	10,628,426
2021-04-20	$1.78	$1.92	$1.60	$1.90	$1.90	5,388,232
2021-04-19	$1.70	$1.87	$1.63	$1.80	$1.80	6,958,966
2021-04-16	$1.63	$1.79	$1.50	$1.73	$1.73	26,536,188
2021-04-15	$1.20	$1.30	$1.17	$1.23	$1.23	2,871,713
2021-04-14	$1.24	$1.27	$1.15	$1.20	$1.20	3,531,464
2021-04-13	$1.38	$1.38	$1.15	$1.24	$1.24	3,405,489
2021-04-12	$1.52	$1.65	$1.22	$1.34	$1.34	7,222,916
2021-04-09	$1.45	$1.58	$1.45	$1.54	$1.54	6,935,528
2021-04-08	$1.35	$1.50	$1.35	$1.47	$1.47	7,253,316
2021-04-07	$1.16	$1.40	$1.16	$1.37	$1.37	8,472,112
2021-04-06	$1.14	$1.32	$0.95	$1.16	$1.16	13,950,725
2021-04-05	$1.90	$1.91	$1.21	$1.39	$1.39	17,475,587
2021-04-01	$1.75	$1.99	$1.68	$1.85	$1.85	11,178,385
2021-03-31	$1.57	$1.80	$1.57	$1.72	$1.72	8,402,156
2021-03-30	$1.43	$1.62	$1.40	$1.60	$1.60	5,457,653
2021-03-29	$1.42	$1.42	$1.34	$1.41	$1.41	2,190,012
2021-03-26	$1.28	$1.45	$1.25	$1.42	$1.42	6,643,163
2021-03-25	$1.24	$1.28	$1.11	$1.26	$1.26	2,219,133
2021-03-24	$1.12	$1.26	$1.09	$1.26	$1.26	5,353,179
2021-03-23	$1.15	$1.22	$1.10	$1.13	$1.13	3,604,285
2021-03-22	$1.17	$1.18	$1.04	$1.14	$1.14	2,223,332
2021-03-19	$1.14	$1.17	$1.00	$1.17	$1.17	3,663,758
2021-03-18	$1.10	$1.14	$0.99	$1.09	$1.09	2,990,787
2021-03-17	$1.00	$1.15	$0.99	$1.09	$1.09	4,815,806
2021-03-16	$0.88	$1.04	$0.85	$1.00	$1.00	8,858,223
2021-03-15	$0.78	$0.86	$0.75	$0.86	$0.86	3,666,443
2021-03-12	$0.78	$0.81	$0.74	$0.79	$0.79	2,875,589
2021-03-11	$0.87	$0.87	$0.71	$0.81	$0.81	6,882,327
2021-03-10	$0.91	$0.98	$0.82	$0.85	$0.85	3,475,690
2021-03-09	$0.98	$0.99	$0.81	$0.90	$0.90	5,490,717
2021-03-08	$0.93	$1.10	$0.90	$0.92	$0.92	7,703,228
2021-03-05	$0.63	$0.95	$0.52	$0.89	$0.89	15,789,044
2021-03-04	$0.82	$0.83	$0.41	$0.66	$0.66	32,338,207
2021-03-03	$1.23	$1.23	$0.85	$0.88	$0.88	24,317,772
2021-03-02	$1.49	$1.54	$1.16	$1.19	$1.19	26,840,690
2021-03-01	$1.78	$1.94	$1.57	$1.64	$1.64	8,483,315
2021-02-26	$1.78	$1.80	$1.60	$1.78	$1.78	4,506,858
2021-02-25	$1.88	$1.96	$1.72	$1.86	$1.86	5,928,035
2021-02-24	$1.65	$1.87	$1.62	$1.86	$1.86	5,928,035
2021-02-23	$1.65	$1.66	$1.54	$1.65	$1.65	2,517,963
2021-02-22	$1.65	$1.69	$1.57	$1.65	$1.65	1,452,397
2021-02-19	$1.55	$1.71	$1.54	$1.64	$1.64	3,051,957
2021-02-18	$1.64	$1.64	$1.54	$1.62	$1.62	1,343,462
2021-02-17	$1.65	$1.67	$1.57	$1.62	$1.62	1,343,462
2021-02-16	$1.63	$1.72	$1.63	$1.65	$1.65	2,293,647
2021-02-12	$1.64	$1.70	$1.60	$1.64	$1.64	1,321,796
2021-02-11	$1.82	$1.84	$1.49	$1.65	$1.65	5,263,729
2021-02-10	$1.89	$1.90	$1.74	$1.88	$1.88	3,599,861
2021-02-09	$1.81	$1.90	$1.79	$1.88	$1.88	3,599,861
2021-02-08	$1.80	$1.85	$1.74	$1.85	$1.85	3,024,596
2021-02-05	$1.81	$1.85	$1.70	$1.85	$1.85	2,864,018
2021-02-04	$1.82	$1.88	$1.79	$1.80	$1.80	1,401,591
2021-02-03	$1.82	$1.84	$1.78	$1.84	$1.84	1,644,214
2021-02-02	$1.80	$1.84	$1.75	$1.82	$1.82	2,652,799
2021-02-01	$1.75	$1.98	$1.73	$1.83	$1.83	4,011,380
2021-01-29	$1.72	$1.88	$1.63	$1.75	$1.75	4,638,336
2021-01-28	$1.95	$1.97	$1.54	$1.63	$1.63	7,524,400
2021-01-27	$1.71	$2.11	$1.70	$1.96	$1.96	22,926,624
2021-01-26	$1.60	$1.65	$1.52	$1.64	$1.64	3,461,248
2021-01-25	$1.57	$1.62	$1.51	$1.60	$1.60	3,745,261
2021-01-22	$1.60	$1.60	$1.40	$1.57	$1.57	5,316,863
2021-01-21	$1.20	$1.73	$1.20	$1.50	$1.50	17,078,231
2021-01-20	$1.22	$1.23	$1.18	$1.21	$1.21	3,313,141
2021-01-19	$1.26	$1.28	$1.20	$1.22	$1.22	3,898,851
2021-01-15	$1.27	$1.29	$1.26	$1.26	$1.26	1,929,096
2021-01-14	$1.28	$1.30	$1.26	$1.29	$1.29	2,440,913
2021-01-13	$1.32	$1.33	$1.27	$1.30	$1.30	1,954,996
2021-01-12	$1.31	$1.34	$1.29	$1.33	$1.33	2,615,186
2021-01-11	$1.39	$1.40	$1.26	$1.34	$1.34	5,109,200
2021-01-08	$1.42	$1.45	$1.38	$1.40	$1.40	1,864,289
2021-01-07	$1.40	$1.43	$1.36	$1.40	$1.40	1,292,379
2021-01-06	$1.37	$1.45	$1.34	$1.36	$1.36	2,803,208
2021-01-05	$1.33	$1.43	$1.30	$1.39	$1.39	2,656,825
2021-01-04	$1.27	$1.34	$1.26	$1.30	$1.30	2,369,614
2020-12-31	$1.34	$1.35	$1.25	$1.28	$1.28	5,777,532
2020-12-30	$1.50	$1.51	$1.37	$1.39	$1.39	4,116,607
2020-12-29	$1.51	$1.53	$1.45	$1.49	$1.49	2,086,403
2020-12-28	$1.50	$1.57	$1.50	$1.51	$1.51	2,198,607
2020-12-24	$1.51	$1.55	$1.50	$1.50	$1.50	1,163,948
2020-12-23	$1.57	$1.58	$1.50	$1.51	$1.51	2,046,938
2020-12-22	$1.64	$1.64	$1.53	$1.55	$1.55	1,849,134
2020-12-21	$1.64	$1.65	$1.50	$1.58	$1.58	3,518,083
2020-12-18	$1.65	$1.75	$1.60	$1.65	$1.65	3,112,684
2020-12-17	$1.62	$1.69	$1.59	$1.65	$1.65	2,337,208
2020-12-16	$1.69	$1.69	$1.53	$1.63	$1.63	2,503,258
2020-12-15	$1.79	$1.85	$1.57	$1.64	$1.64	5,512,002
2020-12-14	$1.87	$1.95	$1.78	$1.78	$1.78	3,245,381
2020-12-11	$1.85	$1.95	$1.80	$1.84	$1.84	4,470,757
2020-12-10	$1.70	$1.81	$1.55	$1.80	$1.80	5,936,921
2020-12-09	$2.05	$2.06	$1.51	$1.64	$1.64	21,540,300
2020-12-08	$2.50	$2.62	$1.80	$2.01	$2.01	21,033,183
2020-12-07	$2.28	$2.67	$2.27	$2.53	$2.53	13,274,407
2020-12-04	$1.93	$2.30	$1.93	$2.27	$2.27	16,629,955
2020-12-03	$1.79	$1.92	$1.77	$1.91	$1.91	7,689,132
2020-12-02	$1.79	$1.87	$1.72	$1.77	$1.77	4,526,738
2020-12-01	$1.64	$1.88	$1.62	$1.71	$1.71	6,523,563
2020-11-30	$1.48	$1.65	$1.43	$1.59	$1.59	6,359,462
2020-11-27	$1.34	$1.49	$1.33	$1.41	$1.41	4,420,585
2020-11-25	$1.39	$1.40	$1.24	$1.34	$1.34	5,996,067
2020-11-24	$1.07	$1.40	$1.07	$1.32	$1.32	10,047,916
2020-11-23	$1.15	$1.15	$1.05	$1.08	$1.08	4,250,277
2020-11-20	$1.16	$1.17	$1.10	$1.11	$1.11	2,862,885
2020-11-19	$1.18	$1.18	$1.11	$1.13	$1.13	2,583,362
2020-11-18	$1.13	$1.16	$1.10	$1.11	$1.11	3,230,819
2020-11-17	$1.07	$1.09	$1.00	$1.09	$1.09	5,991,247
2020-11-16	$1.16	$1.17	$1.07	$1.09	$1.09	5,231,655
2020-11-13	$1.14	$1.16	$1.09	$1.11	$1.11	2,924,483
2020-11-12	$1.17	$1.22	$1.03	$1.14	$1.14	7,074,442
2020-11-11	$1.17	$1.25	$1.15	$1.16	$1.16	5,141,532
2020-11-10	$1.33	$1.42	$1.15	$1.17	$1.17	8,399,517
2020-11-09	$1.39	$1.50	$1.26	$1.32	$1.32	16,068,606
2020-11-06	$1.03	$1.33	$0.91	$1.15	$1.15	21,791,241
2020-11-05	$0.85	$0.92	$0.81	$0.90	$0.90	7,453,821
2020-11-04	$0.90	$0.95	$0.85	$0.86	$0.86	7,171,674
2020-11-03	$0.92	$1.04	$0.83	$0.88	$0.88	22,788,896
2020-11-02	$0.72	$0.94	$0.63	$0.89	$0.89	19,569,359
2020-10-30	$1.12	$1.15	$0.60	$0.70	$0.70	52,236,033
2020-10-29	$1.75	$1.99	$1.66	$1.78	$1.78	47,034,079
2020-10-28	$1.62	$1.84	$1.50	$1.80	$1.80	32,311,884
2020-10-27	$1.70	$1.74	$1.60	$1.62	$1.62	13,613,158
2020-10-26	$1.67	$1.72	$1.60	$1.67	$1.67	26,811,410
2020-10-23	$1.79	$1.86	$1.71	$1.75	$1.75	29,428,468
2020-10-22	$1.66	$1.90	$1.62	$1.76	$1.76	62,573,325
2020-10-21	$1.60	$1.79	$1.55	$1.60	$1.60	56,162,097
2020-10-20	$2.32	$2.33	$1.79	$1.84	$1.84	118,042,048
2020-10-19	$2.62	$2.98	$2.11	$2.17	$2.17	399,119,520
2020-10-16	$2.40	$2.86	$1.67	$2.50	$2.50	1,014,421,098
2020-10-15	$1.05	$1.06	$1.01	$1.03	$1.03	7,280,292
2020-10-14	$1.07	$1.09	$1.04	$1.05	$1.05	5,117,645
2020-10-13	$1.08	$1.10	$1.05	$1.05	$1.05	5,890,714
2020-10-12	$1.10	$1.12	$1.08	$1.09	$1.09	4,055,716
2020-10-09	$1.13	$1.14	$1.08	$1.10	$1.10	5,024,500
2020-10-08	$1.09	$1.18	$1.07	$1.12	$1.12	8,992,588
2020-10-07	$1.10	$1.13	$1.07	$1.08	$1.08	4,978,609
2020-10-06	$1.06	$1.24	$1.04	$1.09	$1.09	17,714,394
2020-10-05	$1.07	$1.08	$1.03	$1.06	$1.06	5,660,721
2020-10-02	$1.04	$1.13	$1.01	$1.08	$1.08	6,984,668
2020-10-01	$1.10	$1.12	$1.06	$1.10	$1.10	5,683,062
2020-09-30	$1.14	$1.15	$1.04	$1.11	$1.11	13,921,345
2020-09-29	$1.23	$1.24	$1.12	$1.13	$1.13	14,487,790
2020-09-28	$1.23	$1.26	$1.21	$1.22	$1.22	5,080,888
2020-09-25	$1.21	$1.28	$1.21	$1.21	$1.21	6,229,654
2020-09-24	$1.26	$1.28	$1.18	$1.21	$1.21	7,410,242
2020-09-23	$1.29	$1.31	$1.24	$1.26	$1.26	6,445,737
2020-09-22	$1.34	$1.35	$1.26	$1.30	$1.30	6,326,409
2020-09-21	$1.29	$1.33	$1.22	$1.28	$1.28	11,226,556
2020-09-18	$1.42	$1.45	$1.28	$1.32	$1.32	25,486,138
2020-09-17	$1.33	$1.52	$1.33	$1.36	$1.36	17,832,255
2020-09-16	$1.33	$1.39	$1.32	$1.33	$1.33	7,065,885
2020-09-15	$1.36	$1.38	$1.32	$1.33	$1.33	6,089,228
2020-09-14	$1.37	$1.39	$1.35	$1.36	$1.36	5,395,185
2020-09-11	$1.40	$1.42	$1.33	$1.36	$1.36	6,984,936
2020-09-10	$1.43	$1.48	$1.39	$1.40	$1.40	6,155,893
2020-09-09	$1.44	$1.44	$1.39	$1.41	$1.41	4,404,907
2020-09-08	$1.43	$1.49	$1.39	$1.44	$1.44	5,919,456
2020-09-04	$1.37	$1.45	$1.33	$1.44	$1.44	9,982,956
2020-09-03	$1.45	$1.50	$1.40	$1.41	$1.41	8,988,844
2020-09-02	$1.43	$1.47	$1.41	$1.46	$1.46	6,223,882
2020-09-01	$1.46	$1.48	$1.42	$1.43	$1.43	6,534,051
2020-08-31	$1.47	$1.50	$1.45	$1.46	$1.46	6,354,127
2020-08-28	$1.45	$1.54	$1.45	$1.51	$1.51	9,478,353
2020-08-27	$1.45	$1.58	$1.42	$1.45	$1.45	13,998,149
2020-08-26	$1.44	$1.47	$1.42	$1.45	$1.45	6,719,690
2020-08-25	$1.48	$1.50	$1.42	$1.43	$1.43	6,514,223
2020-08-24	$1.46	$1.52	$1.42	$1.46	$1.46	7,867,128
2020-08-21	$1.45	$1.48	$1.44	$1.47	$1.47	5,257,040
2020-08-20	$1.46	$1.49	$1.44	$1.47	$1.47	6,094,828
2020-08-19	$1.48	$1.51	$1.46	$1.46	$1.46	5,583,260
2020-08-18	$1.50	$1.51	$1.48	$1.49	$1.49	4,752,914
2020-08-17	$1.53	$1.55	$1.48	$1.49	$1.49	8,635,832
2020-08-14	$1.53	$1.58	$1.51	$1.55	$1.55	4,744,639
2020-08-13	$1.60	$1.61	$1.51	$1.54	$1.54	8,044,077
2020-08-12	$1.64	$1.66	$1.58	$1.59	$1.59	8,988,238
2020-08-11	$1.88	$1.89	$1.52	$1.57	$1.57	33,551,572
2020-08-10	$1.52	$1.74	$1.51	$1.69	$1.69	26,167,268
2020-08-07	$1.54	$1.55	$1.45	$1.51	$1.51	9,213,495
2020-08-06	$1.55	$1.62	$1.47	$1.55	$1.55	9,523,358
2020-08-05	$1.50	$1.65	$1.44	$1.59	$1.59	16,017,825
2020-08-04	$1.39	$1.53	$1.37	$1.47	$1.47	12,309,912
2020-08-03	$1.45	$1.47	$1.34	$1.40	$1.40	14,282,332
2020-07-31	$1.50	$1.51	$1.45	$1.45	$1.45	6,498,065
2020-07-30	$1.51	$1.52	$1.46	$1.48	$1.48	7,607,365
2020-07-29	$1.50	$1.58	$1.50	$1.53	$1.53	8,414,593
2020-07-28	$1.51	$1.55	$1.48	$1.49	$1.49	7,096,126
2020-07-27	$1.63	$1.68	$1.50	$1.54	$1.54	11,575,190
2020-07-24	$1.65	$1.67	$1.56	$1.58	$1.58	9,650,103
2020-07-23	$1.82	$1.82	$1.60	$1.67	$1.67	15,237,536
2020-07-22	$1.47	$1.93	$1.46	$1.74	$1.74	62,104,040
2020-07-21	$1.47	$1.49	$1.44	$1.46	$1.46	7,177,477
2020-07-20	$1.47	$1.53	$1.41	$1.49	$1.49	12,739,780
2020-07-17	$1.41	$1.55	$1.40	$1.48	$1.48	11,658,900
2020-07-16	$1.41	$1.45	$1.40	$1.44	$1.44	5,776,300
2020-07-15	$1.47	$1.47	$1.40	$1.45	$1.45	7,525,600
2020-07-14	$1.40	$1.45	$1.32	$1.43	$1.43	10,042,000
2020-07-13	$1.49	$1.49	$1.40	$1.40	$1.40	7,641,100
2020-07-10	$1.44	$1.49	$1.41	$1.45	$1.45	7,030,700
2020-07-09	$1.45	$1.59	$1.39	$1.45	$1.45	14,784,300
2020-07-08	$1.38	$1.48	$1.30	$1.48	$1.48	18,833,800
2020-07-07	$1.41	$1.42	$1.35	$1.37	$1.37	11,687,800
2020-07-06	$1.56	$1.58	$1.41	$1.46	$1.46	14,745,500
2020-07-02	$1.55	$1.58	$1.43	$1.50	$1.50	15,513,900
2020-07-01	$1.44	$1.56	$1.41	$1.47	$1.47	20,677,900
2020-06-30	$1.46	$1.48	$1.39	$1.41	$1.41	13,086,000
2020-06-29	$1.55	$1.58	$1.38	$1.45	$1.45	20,157,700
2020-06-26	$1.56	$1.61	$1.36	$1.49	$1.49	39,080,705
2020-06-25	$1.95	$1.98	$1.56	$1.69	$1.69	82,218,429
2020-06-24	$1.56	$2.49	$1.38	$1.61	$1.61	275,155,978
2020-06-23	$1.25	$1.29	$1.11	$1.24	$1.24	43,188,458
2020-06-22	$1.64	$1.66	$1.32	$1.40	$1.40	43,399,611
2020-06-19	$1.85	$1.86	$1.66	$1.73	$1.73	34,480,635
2020-06-18	$1.93	$1.97	$1.80	$1.80	$1.80	37,903,538
2020-06-17	$1.85	$2.35	$1.76	$2.00	$2.00	127,227,898
2020-06-16	$2.13	$2.28	$1.75	$1.95	$1.95	93,711,271
2020-06-15	$2.19	$2.72	$1.73	$1.88	$1.88	175,535,987
2020-06-12	$3.21	$3.47	$2.56	$2.83	$2.83	283,565,954
2020-06-11	$1.87	$2.47	$1.71	$2.06	$2.06	124,344,827
2020-06-10	$3.54	$3.85	$2.50	$2.52	$2.52	222,217,255
2020-06-09	$4.78	$5.80	$3.40	$4.18	$4.18	298,100,793
2020-06-08	$3.37	$6.25	$3.09	$5.53	$5.53	523,131,866
2020-06-05	$3.48	$3.70	$2.31	$2.57	$2.57	340,869,377
2020-06-04	$0.80	$1.87	$0.80	$1.50	$1.50	266,826,149
2020-06-03	$0.86	$0.86	$0.78	$0.82	$0.82	37,965,773
2020-06-02	$0.91	$0.93	$0.82	$0.85	$0.85	41,091,797
2020-06-01	$1.01	$1.05	$0.84	$0.89	$0.89	60,605,382
2020-05-29	$1.07	$1.13	$1.00	$1.00	$1.00	40,026,736
2020-05-28	$1.16	$1.22	$1.00	$1.02	$1.02	119,528,772
2020-05-27	$0.91	$1.49	$0.80	$1.31	$1.31	342,838,297
2020-05-26	$0.41	$1.47	$0.40	$0.56	$0.56	141,756,417
2020-05-22	$3.03	$3.04	$2.80	$2.84	$2.84	22,769,828
2020-05-21	$3.00	$3.14	$2.95	$3.07	$3.07	16,693,021
2020-05-20	$3.06	$3.19	$2.88	$3.01	$3.01	21,794,003
2020-05-19	$3.38	$3.40	$2.90	$2.96	$2.96	19,724,684
2020-05-18	$3.03	$3.30	$2.87	$3.17	$3.17	23,055,809
2020-05-15	$2.71	$2.84	$2.61	$2.64	$2.64	7,207,179
2020-05-14	$2.61	$2.81	$2.32	$2.79	$2.79	14,532,538
2020-05-13	$2.92	$2.92	$2.60	$2.76	$2.76	11,902,767
2020-05-12	$3.05	$3.24	$2.89	$2.90	$2.90	12,949,263
2020-05-11	$3.35	$3.35	$3.03	$3.19	$3.19	11,083,582
2020-05-08	$3.15	$3.38	$3.04	$3.27	$3.27	17,396,462
2020-05-07	$3.00	$3.10	$2.80	$3.05	$3.05	14,401,157
2020-05-06	$3.16	$3.20	$2.91	$2.92	$2.92	13,371,757
2020-05-05	$3.16	$3.40	$2.80	$3.01	$3.01	49,590,265
2020-05-04	$3.41	$3.78	$3.18	$3.59	$3.59	25,957,715
2020-05-01	$3.86	$3.87	$3.49	$3.51	$3.51	27,925,391
2020-04-30	$3.97	$4.25	$3.85	$4.04	$4.04	26,456,019
2020-04-29	$5.25	$5.46	$3.56	$4.00	$4.00	95,739,007
2020-04-28	$4.88	$5.08	$4.47	$5.00	$5.00	37,878,587
2020-04-27	$3.86	$4.55	$3.83	$4.48	$4.48	36,793,844
2020-04-24	$3.82	$3.99	$3.42	$3.71	$3.71	45,033,391
2020-04-23	$4.05	$4.14	$3.76	$3.95	$3.95	24,669,065
2020-04-22	$4.49	$4.49	$4.03	$4.04	$4.04	13,665,085
2020-04-21	$4.44	$4.56	$4.15	$4.27	$4.27	14,838,272
2020-04-20	$4.81	$4.87	$4.55	$4.65	$4.65	19,714,377
2020-04-17	$5.40	$5.42	$4.95	$5.01	$5.01	16,119,588
2020-04-16	$5.22	$5.22	$4.65	$4.93	$4.93	30,227,313
2020-04-15	$5.80	$5.98	$5.60	$5.80	$5.80	7,152,555
2020-04-14	$5.92	$6.25	$5.80	$6.02	$6.02	9,321,123
2020-04-13	$6.35	$6.39	$5.66	$5.76	$5.76	10,681,970
2020-04-09	$6.38	$6.88	$6.04	$6.26	$6.26	17,934,874
2020-04-08	$5.98	$6.14	$5.42	$5.96	$5.96	11,463,121
2020-04-07	$5.63	$6.41	$5.52	$5.69	$5.69	21,568,922
2020-04-06	$5.40	$5.50	$4.90	$5.12	$5.12	12,535,306
2020-04-03	$5.18	$5.63	$4.46	$4.79	$4.79	12,415,040
2020-04-02	$5.35	$5.54	$4.69	$5.02	$5.02	12,749,289
2020-04-01	$5.78	$5.89	$5.35	$5.47	$5.47	8,112,606
2020-03-31	$6.12	$6.50	$6.00	$6.18	$6.18	6,006,519
2020-03-30	$6.11	$6.15	$5.55	$5.96	$5.96	7,611,779
2020-03-27	$6.76	$6.85	$6.11	$6.18	$6.18	11,136,496
2020-03-26	$8.14	$8.34	$7.14	$7.24	$7.24	12,251,698
2020-03-25	$8.74	$9.04	$7.10	$7.71	$7.71	13,961,275
2020-03-24	$7.99	$8.88	$7.34	$8.21	$8.21	18,930,354
2020-03-23	$5.48	$7.18	$5.05	$6.58	$6.58	14,496,747
2020-03-20	$5.09	$5.93	$4.75	$5.14	$5.14	20,202,680
2020-03-19	$3.76	$4.68	$3.45	$4.15	$4.15	16,825,448
2020-03-18	$5.30	$5.33	$3.18	$3.38	$3.38	16,859,253
2020-03-17	$6.41	$6.42	$5.55	$5.60	$5.60	8,455,260
2020-03-16	$7.44	$7.89	$6.10	$6.11	$6.11	9,458,912
2020-03-13	$7.96	$8.25	$6.28	$8.24	$8.24	8,998,786
2020-03-12	$7.18	$7.68	$6.91	$7.01	$7.01	12,282,257
2020-03-11	$7.88	$8.30	$7.67	$8.21	$8.21	12,292,239
2020-03-10	$7.86	$8.46	$7.36	$8.37	$8.37	6,751,792
2020-03-09	$7.81	$8.20	$7.25	$7.42	$7.42	6,508,285
2020-03-06	$9.18	$9.62	$8.19	$8.86	$8.86	9,636,106
2020-03-05	$10.80	$10.93	$9.68	$9.77	$9.77	8,258,969
2020-03-04	$11.94	$12.11	$10.87	$11.45	$11.45	7,331,081
2020-03-03	$12.63	$12.78	$11.64	$11.79	$11.79	6,233,060
2020-03-02	$12.85	$12.98	$12.02	$12.53	$12.53	6,246,658
2020-02-28	$12.53	$13.05	$12.10	$12.79	$12.79	6,213,550
2020-02-27	$13.78	$13.82	$12.16	$13.15	$13.15	11,166,962
2020-02-26	$16.51	$16.66	$14.26	$14.35	$14.35	8,602,586
2020-02-25	$18.42	$18.77	$16.19	$16.50	$16.50	8,746,412
2020-02-24	$19.61	$19.68	$19.24	$19.36	$19.36	3,814,501
2020-02-21	$20.15	$20.47	$19.84	$20.25	$20.25	3,357,166
2020-02-20	$19.74	$20.85	$19.45	$20.29	$20.29	5,016,219
2020-02-19	$19.66	$19.83	$19.24	$19.41	$19.41	2,898,894
2020-02-18	$19.67	$20.07	$19.23	$19.56	$19.56	2,314,246
2020-02-14	$19.54	$19.79	$19.46	$19.71	$19.71	2,853,404
2020-02-13	$18.65	$19.77	$18.44	$19.58	$19.58	3,576,204
2020-02-12	$18.33	$18.94	$18.31	$18.74	$18.74	3,247,424
2020-02-11	$17.50	$18.16	$17.44	$18.09	$18.09	2,756,875
2020-02-10	$16.65	$17.50	$16.64	$17.50	$17.50	1,511,774
2020-02-07	$16.82	$16.97	$16.53	$16.82	$16.82	924,256
2020-02-06	$17.34	$17.46	$16.93	$16.94	$16.94	1,439,559
2020-02-05	$16.75	$17.28	$16.59	$17.24	$17.24	1,919,860
2020-02-04	$16.18	$16.74	$16.00	$16.62	$16.62	2,089,418
2020-02-03	$15.76	$15.99	$15.62	$15.87	$15.87	2,112,191
2020-01-31	$15.75	$15.93	$15.62	$15.76	$15.76	1,770,842
2020-01-30	$15.86	$16.02	$15.56	$15.91	$15.91	2,323,955
2020-01-29	$16.15	$16.42	$15.87	$16.01	$16.01	1,985,674
2020-01-28	$15.65	$16.24	$15.65	$16.06	$16.06	2,139,311
2020-01-27	$15.80	$15.96	$15.42	$15.52	$15.52	3,660,350
2020-01-24	$16.46	$16.46	$16.03	$16.25	$16.25	1,788,063
2020-01-23	$16.24	$16.50	$15.78	$16.41	$16.41	2,728,450
2020-01-22	$16.43	$16.66	$16.27	$16.31	$16.31	1,972,383
2020-01-21	$16.05	$16.43	$16.02	$16.31	$16.31	2,875,710
2020-01-17	$16.76	$16.77	$15.96	$16.11	$16.11	3,388,110
2020-01-16	$16.65	$16.88	$16.58	$16.70	$16.70	1,913,168
2020-01-15	$16.75	$16.88	$16.41	$16.54	$16.54	2,562,658
2020-01-14	$16.14	$16.87	$16.09	$16.80	$16.80	2,939,560
2020-01-13	$15.94	$16.34	$15.92	$16.25	$16.25	2,000,245
2020-01-10	$16.42	$16.47	$15.82	$15.86	$15.86	2,460,030
2020-01-09	$16.33	$16.55	$16.14	$16.44	$16.44	1,865,933
2020-01-08	$15.86	$16.30	$15.78	$16.26	$16.26	2,487,980
2020-01-07	$15.98	$16.21	$15.83	$15.84	$15.84	1,631,903
2020-01-06	$15.70	$16.09	$15.60	$15.98	$15.98	1,610,876
2020-01-03	$15.85	$16.00	$15.76	$15.88	$15.88	1,957,017
2020-01-02	$16.06	$16.21	$15.72	$16.07	$16.07	2,388,741
2019-12-31	$15.60	$15.99	$15.60	$15.75	$15.75	2,000,296
2019-12-30	$15.67	$15.95	$15.32	$15.63	$15.63	3,842,406
2019-12-27	$15.98	$16.07	$15.59	$15.66	$15.66	1,542,889
2019-12-26	$16.25	$16.33	$15.62	$15.84	$15.84	2,000,644
2019-12-24	$16.17	$16.42	$16.16	$16.25	$16.25	615,239
2019-12-23	$16.20	$16.29	$16.06	$16.13	$16.13	951,095
2019-12-20	$16.00	$16.30	$15.81	$16.19	$16.19	2,029,889
2019-12-19	$16.03	$16.23	$15.88	$15.95	$15.95	1,241,939
2019-12-18	$16.20	$16.31	$15.94	$16.01	$16.01	2,090,955
2019-12-17	$15.91	$16.28	$15.85	$16.10	$16.10	1,513,840
2019-12-16	$15.68	$16.05	$15.67	$15.86	$15.86	2,342,739
2019-12-13	$15.45	$15.68	$14.86	$15.51	$15.51	3,418,999
2019-12-12	$16.23	$16.65	$15.17	$15.43	$15.43	5,413,375
2019-12-11	$16.17	$16.37	$16.09	$16.21	$16.21	1,084,747
2019-12-10	$16.18	$16.22	$15.96	$16.14	$16.14	1,006,175
2019-12-09	$16.16	$16.48	$16.00	$16.19	$16.19	1,672,758
2019-12-06	$15.50	$16.30	$15.50	$16.22	$16.22	2,234,149
2019-12-05	$15.35	$15.65	$15.28	$15.34	$15.34	1,048,852
2019-12-04	$15.26	$15.61	$15.20	$15.33	$15.33	1,726,962
2019-12-03	$15.02	$15.28	$14.88	$15.20	$15.20	1,719,453
2019-12-02	$15.62	$15.70	$15.19	$15.32	$15.32	2,456,894
2019-11-29	$15.60	$15.78	$15.47	$15.50	$15.50	684,832
2019-11-27	$15.87	$15.94	$15.49	$15.72	$15.72	1,587,088
2019-11-26	$16.06	$16.14	$15.74	$15.75	$15.75	2,250,114
2019-11-25	$15.61	$16.15	$15.51	$16.00	$16.00	1,307,372
2019-11-22	$15.42	$15.79	$15.41	$15.61	$15.61	1,109,751
2019-11-21	$15.26	$15.46	$15.13	$15.37	$15.37	1,586,879
2019-11-20	$15.82	$15.95	$15.06	$15.09	$15.09	2,827,551
2019-11-19	$16.30	$16.38	$15.77	$15.91	$15.91	1,972,029
2019-11-18	$16.40	$16.60	$16.18	$16.24	$16.24	1,682,081
2019-11-15	$16.46	$16.54	$16.27	$16.47	$16.47	1,457,901
2019-11-14	$16.20	$16.53	$16.10	$16.28	$16.28	1,921,366
2019-11-13	$16.40	$16.55	$16.17	$16.28	$16.28	1,640,024
2019-11-12	$16.88	$17.12	$16.56	$16.61	$16.61	2,321,273
2019-11-11	$16.54	$16.94	$16.42	$16.79	$16.79	1,771,671
2019-11-08	$16.38	$16.84	$16.26	$16.66	$16.66	2,798,278
2019-11-07	$16.23	$16.55	$16.18	$16.34	$16.34	4,846,483
2019-11-06	$16.04	$16.80	$15.81	$16.20	$16.20	5,260,115
2019-11-05	$14.48	$16.18	$14.45	$16.10	$16.10	10,242,856
2019-11-04	$13.99	$14.35	$13.89	$14.13	$14.13	3,072,546
2019-11-01	$13.20	$13.99	$13.19	$13.74	$13.74	2,961,942
2019-10-31	$13.49	$13.59	$13.19	$13.51	$13.51	2,628,460
2019-10-30	$13.80	$13.93	$13.13	$13.55	$13.55	2,678,735
2019-10-29	$14.04	$14.15	$13.79	$13.85	$13.85	1,860,064
2019-10-28	$14.00	$14.35	$13.97	$14.19	$14.19	1,637,546
2019-10-25	$13.74	$14.10	$13.63	$13.92	$13.92	3,176,994
2019-10-24	$14.22	$14.32	$13.44	$13.86	$13.86	3,540,622
2019-10-23	$14.46	$14.60	$14.15	$14.54	$14.54	1,993,261
2019-10-22	$14.17	$14.62	$13.90	$14.55	$14.55	2,382,364
2019-10-21	$13.86	$14.09	$13.68	$14.08	$14.08	3,239,796
2019-10-18	$13.91	$14.14	$13.69	$13.72	$13.72	2,442,214
2019-10-17	$13.76	$14.00	$13.68	$13.98	$13.98	1,447,996
2019-10-16	$13.73	$14.07	$13.66	$13.72	$13.72	1,278,945
2019-10-15	$13.66	$13.88	$13.45	$13.77	$13.77	1,909,430
2019-10-14	$13.48	$13.72	$13.28	$13.64	$13.64	1,266,273
2019-10-11	$13.16	$13.69	$13.10	$13.53	$13.53	2,967,881
2019-10-10	$12.80	$13.00	$12.65	$12.93	$12.93	2,129,628
2019-10-09	$12.58	$12.80	$12.50	$12.73	$12.73	1,559,612
2019-10-08	$12.46	$12.59	$12.32	$12.46	$12.46	1,331,761
2019-10-07	$12.32	$12.65	$12.26	$12.58	$12.58	1,910,617
2019-10-04	$12.38	$12.64	$12.06	$12.44	$12.44	2,046,843
2019-10-03	$12.50	$12.50	$11.80	$12.36	$12.36	4,657,715
2019-10-02	$13.40	$13.42	$12.44	$12.61	$12.61	4,443,073
2019-10-01	$13.90	$14.25	$13.48	$13.54	$13.54	1,940,559
2019-09-30	$13.69	$13.98	$13.42	$13.84	$13.84	1,680,308
2019-09-27	$13.64	$14.24	$13.59	$13.67	$13.67	2,202,834
2019-09-26	$13.70	$13.80	$13.59	$13.60	$13.60	1,806,560
2019-09-25	$13.54	$13.98	$13.52	$13.77	$13.77	1,603,784
2019-09-24	$13.71	$13.80	$13.31	$13.60	$13.60	2,747,321
2019-09-23	$13.20	$13.77	$13.09	$13.68	$13.68	2,355,715
2019-09-20	$13.59	$13.78	$13.32	$13.33	$13.33	2,903,672
2019-09-19	$13.96	$14.02	$13.42	$13.50	$13.50	4,276,257
2019-09-18	$14.54	$14.70	$13.76	$14.01	$14.01	3,511,290
2019-09-17	$14.72	$14.85	$14.31	$14.59	$14.59	2,381,705
2019-09-16	$14.88	$15.09	$14.71	$14.82	$14.82	1,949,090
2019-09-13	$14.93	$15.21	$14.86	$15.00	$15.00	4,853,502
2019-09-12	$14.55	$15.00	$14.33	$14.91	$14.91	4,172,921
2019-09-11	$14.35	$14.54	$14.13	$14.39	$14.39	2,575,843
2019-09-10	$13.83	$14.52	$13.71	$14.25	$14.25	4,122,012
2019-09-09	$12.55	$13.92	$12.51	$13.90	$13.90	5,391,506
2019-09-06	$12.45	$12.64	$12.19	$12.43	$12.43	1,527,138
2019-09-05	$12.21	$12.58	$12.17	$12.37	$12.37	2,785,017
2019-09-04	$11.96	$12.24	$11.86	$11.93	$11.93	2,633,860
2019-09-03	$11.95	$12.06	$11.66	$11.83	$11.83	2,269,775
2019-08-30	$12.19	$12.44	$12.05	$12.11	$12.11	1,291,668
2019-08-29	$11.82	$12.35	$11.82	$12.11	$12.11	3,574,363
2019-08-28	$11.65	$11.74	$11.24	$11.65	$11.65	6,376,903
2019-08-27	$12.00	$12.15	$11.53	$11.70	$11.70	3,816,835
2019-08-26	$11.96	$12.03	$11.69	$11.90	$11.90	3,730,049
2019-08-23	$11.96	$12.17	$11.53	$11.76	$11.76	4,246,489
2019-08-22	$12.13	$12.38	$12.04	$12.12	$12.12	3,119,817
2019-08-21	$12.48	$12.56	$11.87	$12.09	$12.09	3,888,653
2019-08-20	$12.42	$12.57	$12.19	$12.40	$12.40	1,873,992
2019-08-19	$12.54	$12.88	$12.44	$12.47	$12.47	4,126,992
2019-08-16	$12.12	$12.34	$12.07	$12.26	$12.26	5,452,681
2019-08-15	$12.75	$12.85	$11.89	$12.05	$12.05	5,042,189
2019-08-14	$13.18	$13.19	$12.48	$12.60	$12.60	4,358,100
2019-08-13	$13.40	$13.80	$13.08	$13.38	$13.38	3,629,132
2019-08-12	$14.22	$14.36	$13.26	$13.27	$13.27	4,918,600
2019-08-09	$14.45	$14.66	$14.19	$14.48	$14.48	3,545,163
2019-08-08	$14.76	$14.80	$14.00	$14.61	$14.61	5,307,996
2019-08-07	$15.17	$15.62	$13.43	$14.17	$14.17	9,465,570
2019-08-06	$14.30	$15.06	$14.10	$14.94	$14.94	7,594,088
2019-08-05	$14.41	$14.48	$13.69	$14.23	$14.23	6,538,040
2019-08-02	$14.90	$15.00	$14.15	$14.68	$14.68	4,110,826
2019-08-01	$15.65	$15.80	$14.68	$14.89	$14.89	3,930,487
2019-07-31	$16.12	$16.41	$15.36	$15.52	$15.52	5,188,928
2019-07-30	$15.90	$16.23	$15.42	$16.13	$16.13	3,352,248
2019-07-29	$16.04	$16.17	$15.82	$16.01	$16.01	2,867,249
2019-07-26	$15.95	$16.09	$15.72	$16.05	$16.05	2,696,868
2019-07-25	$15.62	$16.05	$15.58	$15.91	$15.91	2,979,493
2019-07-24	$14.60	$15.73	$14.60	$15.72	$15.72	3,897,883
2019-07-23	$14.65	$14.83	$14.32	$14.68	$14.68	3,099,267
2019-07-22	$14.89	$15.11	$14.40	$14.53	$14.53	2,949,012
2019-07-19	$15.10	$15.30	$14.88	$14.90	$14.90	5,086,043
2019-07-18	$14.90	$15.36	$14.85	$15.07	$15.07	4,640,053
2019-07-17	$15.14	$15.24	$14.61	$14.86	$14.86	3,314,923
2019-07-16	$15.48	$15.60	$15.02	$15.24	$15.24	3,564,327
2019-07-15	$15.44	$15.60	$15.01	$15.47	$15.47	2,435,420
2019-07-12	$15.45	$15.90	$15.29	$15.29	$15.29	3,089,198
2019-07-11	$15.71	$15.91	$15.28	$15.31	$15.31	4,258,025
2019-07-10	$16.31	$16.36	$15.36	$15.71	$15.71	5,578,523
2019-07-09	$15.91	$16.37	$15.90	$16.34	$16.34	4,447,560
2019-07-08	$16.21	$16.25	$15.78	$16.11	$16.11	3,499,466
2019-07-05	$15.90	$16.32	$15.63	$16.31	$16.31	3,826,195
2019-07-03	$15.49	$16.01	$15.44	$16.01	$16.01	2,407,285
2019-07-02	$15.56	$15.68	$15.21	$15.45	$15.45	5,657,341
2019-07-01	$16.06	$16.61	$15.58	$15.66	$15.66	4,486,459
2019-06-28	$16.48	$16.61	$15.66	$15.96	$15.96	6,592,183
2019-06-27	$15.97	$16.56	$15.82	$16.55	$16.55	2,919,884
2019-06-26	$16.71	$16.77	$16.05	$16.14	$16.14	3,367,597
2019-06-25	$16.30	$16.72	$16.20	$16.53	$16.53	2,477,908
2019-06-24	$16.58	$16.65	$16.03	$16.42	$16.42	3,282,159
2019-06-21	$16.74	$16.80	$16.30	$16.41	$16.41	4,561,927
2019-06-20	$18.98	$19.10	$18.48	$18.67	$16.22	4,940,826
2019-06-19	$19.34	$19.39	$18.32	$18.67	$16.22	5,848,834
2019-06-18	$18.30	$19.88	$18.20	$19.20	$16.68	7,673,947
2019-06-17	$17.60	$18.24	$16.83	$18.18	$15.79	8,574,695
2019-06-14	$17.07	$17.70	$16.63	$17.57	$15.26	7,782,649
2019-06-13	$15.59	$17.33	$14.92	$16.64	$14.46	13,849,787
2019-06-12	$16.07	$16.30	$15.74	$16.19	$14.07	1,247,167
2019-06-11	$16.20	$16.68	$16.01	$16.12	$14.01	2,092,462
2019-06-10	$16.01	$16.33	$15.96	$16.02	$13.92	1,194,445
2019-06-07	$15.67	$16.06	$15.61	$15.89	$13.81	1,385,500
2019-06-06	$15.44	$15.76	$15.30	$15.65	$13.60	1,547,868
2019-06-05	$15.55	$15.63	$15.14	$15.51	$13.48	1,761,805
2019-06-04	$14.29	$15.51	$14.26	$15.41	$13.39	2,681,055
2019-06-03	$14.11	$14.46	$14.00	$14.14	$12.28	2,115,222
2019-05-31	$14.32	$14.50	$14.06	$14.07	$12.22	2,567,466
2019-05-30	$15.16	$15.23	$14.31	$14.59	$12.68	3,861,150
2019-05-29	$15.10	$15.26	$14.76	$15.18	$13.19	2,294,348
2019-05-28	$15.46	$15.73	$15.06	$15.17	$13.18	2,310,317
2019-05-24	$15.76	$15.84	$15.26	$15.56	$13.52	1,613,753
2019-05-23	$15.30	$15.79	$15.01	$15.66	$13.61	2,616,745
2019-05-22	$15.90	$16.08	$15.29	$15.45	$13.42	3,074,508
2019-05-21	$16.14	$16.24	$15.93	$16.02	$13.92	2,021,295
2019-05-20	$16.11	$16.25	$15.89	$16.01	$13.91	2,092,084
2019-05-17	$16.97	$17.11	$16.34	$16.35	$14.21	2,602,148
2019-05-16	$17.55	$17.60	$17.06	$17.10	$14.86	2,156,215
2019-05-15	$17.43	$17.64	$17.08	$17.55	$15.25	1,719,348
2019-05-14	$17.66	$17.73	$17.15	$17.45	$15.16	2,920,812
2019-05-13	$17.14	$17.56	$16.97	$17.53	$15.23	2,882,414
2019-05-10	$17.71	$17.79	$17.08	$17.65	$15.33	1,630,726
2019-05-09	$17.50	$17.95	$17.17	$17.81	$15.47	2,880,097
2019-05-08	$18.24	$18.73	$17.80	$17.89	$15.54	3,835,305
2019-05-07	$19.80	$20.12	$17.90	$18.05	$15.68	7,367,285
2019-05-06	$19.15	$19.86	$19.00	$19.72	$17.13	4,797,597
2019-05-03	$19.18	$19.81	$19.09	$19.61	$17.04	3,250,814
2019-05-02	$17.87	$19.16	$17.83	$19.09	$16.59	4,506,831
2019-05-01	$18.38	$18.89	$18.13	$18.40	$15.99	3,561,244
2019-04-30	$18.24	$18.33	$17.73	$18.18	$15.79	1,876,455
2019-04-29	$18.51	$18.69	$18.18	$18.24	$15.85	1,985,030
2019-04-26	$17.92	$18.59	$17.85	$18.52	$16.09	1,700,818
2019-04-25	$18.17	$18.25	$17.76	$17.94	$15.59	1,719,724
2019-04-24	$18.07	$18.35	$17.75	$18.27	$15.87	2,208,726
2019-04-23	$17.49	$18.17	$17.41	$18.02	$15.66	2,620,077
2019-04-22	$17.29	$17.54	$17.11	$17.48	$15.19	2,894,156
2019-04-18	$17.11	$17.58	$17.11	$17.32	$15.05	1,640,227
2019-04-17	$17.41	$17.76	$17.04	$17.07	$14.83	2,239,100
2019-04-16	$17.21	$17.37	$16.68	$17.26	$15.00	2,475,583
2019-04-15	$18.03	$18.10	$17.20	$17.27	$15.00	2,256,725
2019-04-12	$17.89	$18.52	$17.74	$18.06	$15.69	3,701,332
2019-04-11	$17.64	$17.81	$17.53	$17.63	$15.32	1,526,755
2019-04-10	$17.72	$17.72	$17.31	$17.57	$15.26	1,635,158
2019-04-09	$17.44	$17.84	$17.34	$17.71	$15.39	2,146,876
2019-04-08	$17.92	$18.12	$17.29	$17.51	$15.21	3,092,593
2019-04-05	$18.40	$18.56	$18.03	$18.07	$15.70	2,838,974
2019-04-04	$17.86	$18.34	$17.76	$18.30	$15.90	2,750,350
2019-04-03	$17.57	$18.14	$17.43	$17.82	$15.48	3,259,890
2019-04-02	$17.51	$17.81	$17.30	$17.44	$15.15	2,392,780
2019-04-01	$17.49	$17.85	$17.41	$17.44	$15.15	2,530,681
2019-03-29	$17.40	$17.74	$17.32	$17.37	$15.09	2,624,255
2019-03-28	$17.12	$17.43	$17.01	$17.35	$15.07	2,096,684
2019-03-27	$16.95	$17.21	$16.68	$17.07	$14.83	2,616,258
2019-03-26	$16.75	$17.08	$16.70	$17.00	$14.77	2,689,520
2019-03-25	$16.32	$16.86	$16.25	$16.58	$14.40	2,050,207
2019-03-22	$17.36	$17.41	$16.30	$16.34	$14.20	3,368,074
2019-03-21	$16.96	$17.58	$16.96	$17.51	$15.21	2,160,965
2019-03-20	$16.88	$17.32	$16.70	$17.03	$14.80	2,558,448
2019-03-19	$17.00	$17.42	$16.82	$16.96	$14.74	2,625,846
2019-03-18	$16.51	$16.98	$16.48	$16.94	$14.72	2,352,623
2019-03-15	$16.50	$16.87	$16.46	$16.53	$14.36	2,290,260
2019-03-14	$16.66	$16.68	$16.29	$16.58	$14.40	1,739,650
2019-03-13	$16.24	$16.80	$16.12	$16.59	$14.41	2,968,691
2019-03-12	$16.36	$16.40	$15.84	$16.19	$14.07	2,620,431
2019-03-11	$16.00	$16.37	$15.77	$16.32	$14.18	3,895,039
2019-03-08	$16.06	$16.48	$15.89	$16.00	$13.90	3,829,810
2019-03-07	$17.23	$17.27	$15.87	$16.50	$14.34	9,475,639
2019-03-06	$17.77	$17.87	$17.28	$17.29	$15.02	3,970,007
2019-03-05	$18.50	$18.57	$17.10	$18.01	$15.65	20,439,139
2019-03-04	$19.78	$20.61	$19.78	$19.99	$17.37	6,198,709
2019-03-01	$19.73	$20.00	$19.02	$19.35	$16.81	3,313,427
2019-02-28	$19.50	$19.50	$18.84	$19.10	$16.59	3,264,523
2019-02-27	$19.98	$20.49	$19.45	$19.59	$17.02	5,708,416
2019-02-26	$21.15	$21.95	$18.21	$20.07	$17.44	21,319,052
2019-02-25	$19.11	$19.84	$18.93	$19.29	$16.76	7,856,480
2019-02-22	$18.56	$19.12	$18.31	$18.77	$16.31	3,133,537
2019-02-21	$18.55	$19.19	$18.04	$18.55	$16.12	7,562,370
2019-02-20	$17.42	$17.42	$17.08	$17.24	$14.98	2,204,519
2019-02-19	$17.05	$17.58	$16.96	$17.42	$15.13	1,735,135
2019-02-15	$17.40	$17.42	$17.10	$17.22	$14.96	1,604,169
2019-02-14	$16.74	$17.24	$16.72	$17.08	$14.84	1,396,848
2019-02-13	$16.84	$17.46	$16.84	$16.94	$14.72	2,084,111
2019-02-12	$17.20	$17.20	$16.47	$16.81	$14.60	2,534,537
2019-02-11	$16.02	$17.22	$16.00	$17.09	$14.85	4,273,543
2019-02-08	$16.27	$16.58	$15.57	$15.68	$13.62	2,482,239
2019-02-07	$16.50	$16.64	$16.09	$16.44	$14.28	1,384,107
2019-02-06	$16.67	$16.79	$16.51	$16.58	$14.40	1,239,471
2019-02-05	$16.78	$17.09	$16.60	$16.75	$14.55	1,517,196
2019-02-04	$16.71	$16.87	$16.57	$16.73	$14.54	1,286,812
2019-02-01	$16.64	$16.99	$16.46	$16.71	$14.52	1,931,434
2019-01-31	$16.35	$16.77	$16.11	$16.59	$14.41	1,701,519
2019-01-30	$16.11	$16.54	$15.74	$16.33	$14.19	1,923,986
2019-01-29	$16.27	$16.73	$15.79	$15.84	$13.76	2,378,914
2019-01-28	$15.99	$16.40	$15.58	$16.31	$14.17	3,084,536
2019-01-25	$15.51	$16.50	$15.32	$16.24	$14.11	2,820,470
2019-01-24	$15.06	$15.59	$14.62	$15.32	$13.31	1,694,032
2019-01-23	$16.59	$16.68	$15.03	$15.07	$13.09	3,958,443
2019-01-22	$17.00	$17.30	$16.34	$16.44	$14.28	3,611,893
2019-01-18	$16.56	$17.30	$16.28	$17.17	$14.92	3,300,300
2019-01-17	$16.09	$16.70	$16.09	$16.45	$14.29	2,311,560
2019-01-16	$16.15	$16.49	$15.86	$16.15	$14.03	2,201,399
2019-01-15	$16.20	$16.41	$15.83	$16.14	$14.02	2,658,303
2019-01-14	$15.90	$16.58	$15.86	$16.20	$14.07	2,499,900
2019-01-11	$15.41	$16.17	$15.35	$16.12	$14.01	2,372,061
2019-01-10	$15.23	$15.96	$14.92	$15.65	$13.60	3,071,407
2019-01-09	$14.60	$15.50	$14.56	$15.42	$13.40	3,464,256
2019-01-08	$14.92	$15.20	$14.44	$14.53	$12.62	2,860,220
2019-01-07	$14.07	$14.97	$13.95	$14.67	$12.75	2,542,487
2019-01-04	$13.56	$14.29	$13.40	$14.03	$12.19	3,637,968
2019-01-03	$13.82	$14.00	$13.21	$13.27	$11.53	4,048,165
2019-01-02	$13.40	$14.23	$13.12	$14.04	$12.20	2,902,446
2018-12-31	$14.37	$14.54	$13.45	$13.65	$11.86	3,323,374
2018-12-28	$14.46	$14.78	$14.01	$14.17	$12.31	2,221,030
2018-12-27	$14.22	$14.58	$13.50	$14.54	$12.63	3,245,790
2018-12-26	$13.42	$14.61	$13.08	$14.56	$12.65	2,661,663
2018-12-24	$13.21	$13.63	$13.05	$13.22	$11.49	1,180,196
2018-12-21	$14.64	$14.96	$13.22	$13.41	$11.65	3,929,558
2018-12-20	$14.80	$14.93	$14.09	$14.89	$12.94	3,583,814
2018-12-19	$15.15	$15.65	$14.63	$14.86	$12.91	3,338,756
2018-12-18	$15.01	$15.38	$14.95	$15.26	$13.26	3,382,919
2018-12-17	$14.30	$15.43	$14.14	$14.90	$12.95	4,212,407
2018-12-14	$14.60	$14.92	$14.35	$14.39	$12.50	2,935,824
2018-12-13	$15.39	$15.66	$14.68	$14.85	$12.90	3,447,910
2018-12-12	$15.75	$15.91	$15.28	$15.32	$13.31	2,848,076
2018-12-11	$16.55	$16.69	$15.19	$15.51	$13.48	3,120,720
2018-12-10	$16.43	$16.70	$15.45	$16.24	$14.11	2,720,516
2018-12-07	$17.45	$17.72	$16.26	$16.57	$14.40	2,680,864
2018-12-06	$17.06	$17.55	$16.58	$17.55	$15.25	2,769,198
2018-12-04	$18.36	$18.80	$17.31	$17.48	$15.19	2,938,127
2018-12-03	$19.10	$19.40	$17.97	$18.44	$16.02	2,908,364
2018-11-30	$18.56	$19.00	$18.29	$18.71	$16.26	2,348,720
2018-11-29	$20.52	$20.75	$18.40	$18.65	$16.20	6,985,127
2018-11-28	$19.59	$21.35	$18.92	$20.97	$18.22	9,606,042
2018-11-27	$18.96	$19.84	$18.85	$19.59	$17.02	2,417,925
2018-11-26	$18.55	$19.39	$18.48	$19.17	$16.66	3,696,603
2018-11-23	$17.93	$18.88	$17.93	$18.30	$15.90	1,236,586
2018-11-21	$17.58	$18.30	$17.45	$18.20	$15.81	2,377,899
2018-11-20	$18.18	$18.44	$17.27	$17.37	$15.09	4,368,040
2018-11-19	$18.80	$18.99	$18.30	$18.60	$16.16	3,090,844
2018-11-16	$18.93	$19.41	$18.51	$18.84	$16.37	2,672,969
2018-11-15	$18.62	$19.34	$18.36	$19.12	$16.61	2,203,933
2018-11-14	$19.00	$19.16	$18.53	$18.68	$16.23	4,244,892
2018-11-13	$19.12	$19.54	$18.85	$18.95	$16.46	4,051,470
2018-11-12	$19.23	$19.79	$18.77	$19.01	$16.52	5,506,626
2018-11-09	$18.80	$19.52	$18.01	$19.41	$16.86	22,581,275
2018-11-08	$16.52	$16.60	$15.81	$16.29	$14.15	5,736,657
2018-11-07	$15.93	$16.63	$15.80	$16.52	$14.35	4,196,618
2018-11-06	$14.94	$15.88	$14.55	$15.73	$13.67	4,163,168
2018-11-05	$14.83	$15.58	$14.70	$15.50	$13.47	4,154,588
2018-11-02	$14.58	$15.07	$14.39	$14.75	$12.81	2,610,919
2018-11-01	$13.74	$14.56	$13.74	$14.52	$12.62	2,933,002
2018-10-31	$14.15	$14.43	$13.54	$13.75	$11.95	2,601,421
2018-10-30	$13.52	$14.13	$13.41	$13.97	$12.14	2,113,109
2018-10-29	$13.77	$14.25	$13.29	$13.55	$11.77	2,777,194
2018-10-26	$13.93	$14.10	$13.28	$13.48	$11.71	4,225,687
2018-10-25	$13.44	$14.28	$13.34	$14.17	$12.31	3,729,132
2018-10-24	$15.30	$15.50	$13.01	$13.06	$11.35	6,219,102
2018-10-23	$14.98	$15.31	$14.50	$15.19	$13.20	2,269,331
2018-10-22	$15.25	$15.78	$14.95	$15.17	$13.18	2,285,891
2018-10-19	$15.12	$15.44	$14.84	$15.29	$13.28	2,519,103
2018-10-18	$16.27	$16.31	$15.02	$15.07	$13.09	4,419,262
2018-10-17	$16.40	$16.63	$16.07	$16.46	$14.30	2,118,691
2018-10-16	$15.92	$16.57	$15.80	$16.49	$14.33	3,569,843
2018-10-15	$15.52	$16.24	$15.52	$16.01	$13.91	1,832,217
2018-10-12	$15.48	$15.74	$15.22	$15.68	$13.62	2,419,918
2018-10-11	$14.92	$15.74	$14.85	$15.20	$13.21	2,828,538
2018-10-10	$15.93	$16.15	$15.10	$15.10	$13.12	3,645,680
2018-10-09	$16.42	$16.63	$15.89	$15.97	$13.87	3,179,386
2018-10-08	$15.88	$16.50	$15.67	$16.47	$14.31	1,803,692
2018-10-05	$16.22	$16.66	$15.64	$15.94	$13.85	3,028,423
2018-10-04	$16.92	$17.15	$16.02	$16.20	$14.07	2,617,217
2018-10-03	$16.60	$17.06	$16.49	$16.74	$14.54	1,705,191
2018-10-02	$16.36	$16.74	$16.07	$16.54	$14.37	2,208,240
2018-10-01	$16.64	$16.68	$16.25	$16.42	$14.27	2,357,661
2018-09-28	$16.78	$16.83	$16.20	$16.33	$14.19	3,579,214
2018-09-27	$16.88	$17.00	$16.07	$16.82	$14.61	3,877,221
2018-09-26	$17.10	$17.39	$16.75	$16.85	$14.64	2,592,064
2018-09-25	$17.42	$17.48	$16.66	$17.00	$14.77	3,341,409
2018-09-24	$18.23	$18.23	$17.25	$17.36	$15.08	3,035,416
2018-09-21	$18.43	$18.67	$18.07	$18.23	$15.84	4,094,258
2018-09-20	$19.29	$19.65	$17.80	$18.44	$16.02	4,674,679
2018-09-19	$18.98	$19.64	$18.94	$19.22	$16.70	1,711,862
2018-09-18	$18.76	$19.02	$18.36	$19.00	$16.51	1,995,091
2018-09-17	$18.72	$19.17	$18.23	$18.66	$16.21	2,223,717
2018-09-14	$18.79	$18.96	$18.42	$18.73	$16.27	2,448,617
2018-09-13	$19.80	$19.82	$18.38	$18.85	$16.38	3,908,685
2018-09-12	$19.10	$20.49	$18.77	$19.84	$17.24	4,010,154
2018-09-11	$18.85	$19.17	$18.33	$19.06	$16.56	2,838,790
2018-09-10	$18.19	$18.93	$18.19	$18.74	$16.28	2,896,699
2018-09-07	$17.79	$18.35	$17.55	$18.09	$15.72	2,852,152
2018-09-06	$18.37	$18.59	$17.82	$17.98	$15.62	2,190,552
2018-09-05	$17.76	$18.53	$17.53	$18.36	$15.95	3,490,005
2018-09-04	$17.52	$18.01	$16.71	$17.78	$15.45	4,273,454
2018-08-31	$17.68	$18.20	$17.20	$17.61	$15.30	4,246,705
2018-08-30	$19.54	$19.69	$17.72	$17.79	$15.46	6,649,516
2018-08-29	$19.66	$19.89	$19.21	$19.78	$17.19	2,249,289
2018-08-28	$19.58	$20.31	$19.40	$19.61	$17.04	4,231,390
2018-08-27	$19.44	$20.05	$19.34	$19.48	$16.92	3,610,751
2018-08-24	$19.81	$20.37	$19.31	$19.50	$16.94	3,291,670
2018-08-23	$21.19	$21.25	$19.14	$19.73	$17.14	7,109,747
2018-08-22	$21.77	$22.37	$21.16	$21.39	$18.58	3,556,406
2018-08-21	$20.60	$22.02	$20.41	$21.67	$18.83	4,476,228
2018-08-20	$21.09	$21.30	$20.86	$21.05	$18.29	2,393,695
2018-08-17	$20.43	$21.12	$20.16	$20.89	$18.15	3,331,414
2018-08-16	$19.75	$20.54	$19.61	$20.49	$17.80	3,711,553
2018-08-15	$19.88	$20.00	$19.06	$19.52	$16.96	2,603,283
2018-08-14	$19.43	$20.25	$19.33	$19.90	$17.29	3,793,966
2018-08-13	$19.56	$19.56	$18.61	$19.27	$16.74	3,653,874
2018-08-10	$19.25	$19.68	$18.95	$19.50	$16.94	3,644,003
2018-08-09	$18.33	$19.69	$18.19	$19.50	$16.94	6,239,976
2018-08-08	$19.10	$19.32	$18.09	$18.11	$15.73	8,170,289
2018-08-07	$16.86	$20.35	$16.79	$19.53	$16.97	28,199,078
2018-08-06	$15.90	$15.99	$15.56	$15.67	$13.61	5,408,461
2018-08-03	$15.22	$15.97	$15.22	$15.91	$13.82	5,717,313
2018-08-02	$15.02	$15.41	$14.97	$15.27	$13.27	2,690,880
2018-08-01	$15.17	$15.24	$14.65	$15.14	$13.15	3,648,957
2018-07-31	$14.85	$15.32	$14.54	$15.23	$13.23	4,010,715
2018-07-30	$14.03	$15.43	$14.03	$14.78	$12.84	7,182,059
2018-07-27	$14.40	$14.76	$13.89	$13.96	$12.13	3,926,512
2018-07-26	$14.15	$14.72	$14.06	$14.39	$12.50	3,651,984
2018-07-25	$13.96	$14.40	$13.95	$14.31	$12.43	3,280,538
2018-07-24	$14.10	$14.14	$13.75	$13.97	$12.14	3,059,669
2018-07-23	$14.16	$14.26	$13.71	$14.04	$12.20	3,874,187
2018-07-20	$13.90	$14.10	$13.56	$14.09	$12.24	5,115,415
2018-07-19	$13.67	$14.20	$13.48	$13.94	$12.11	4,636,348
2018-07-18	$13.69	$14.05	$13.40	$13.69	$11.89	4,434,000
2018-07-17	$13.73	$14.11	$13.60	$13.62	$11.83	4,587,219
2018-07-16	$14.13	$14.33	$13.47	$13.77	$11.96	4,805,490
2018-07-13	$14.16	$14.62	$13.90	$14.10	$12.25	5,287,927
2018-07-12	$14.80	$14.98	$14.15	$14.17	$12.31	5,349,363
2018-07-11	$15.21	$15.34	$14.52	$14.71	$12.78	7,830,758
2018-07-10	$17.10	$17.24	$15.41	$15.45	$13.42	8,514,802
2018-07-09	$16.24	$17.31	$16.02	$17.11	$14.87	3,578,638
2018-07-06	$15.84	$16.63	$15.71	$16.27	$14.14	3,484,893
2018-07-05	$15.32	$15.96	$15.17	$15.81	$13.74	2,856,787
2018-07-03	$15.74	$15.84	$15.29	$15.44	$13.41	2,183,581
2018-07-02	$15.00	$15.78	$14.71	$15.75	$13.68	3,737,161
2018-06-29	$15.45	$15.74	$15.22	$15.34	$13.33	4,880,981
2018-06-28	$16.31	$16.47	$15.31	$15.38	$13.36	5,446,429
2018-06-27	$16.91	$17.08	$16.25	$16.44	$14.28	5,708,006
2018-06-26	$18.86	$19.04	$16.79	$16.87	$14.66	7,187,416
2018-06-25	$19.96	$20.08	$18.68	$19.10	$16.59	4,014,915
2018-06-22	$19.69	$20.50	$19.55	$20.08	$17.45	3,534,587
2018-06-21	$19.70	$19.91	$19.18	$19.45	$16.90	4,029,235
2018-06-20	$19.04	$19.78	$19.01	$19.72	$17.13	3,941,146
2018-06-19	$18.02	$19.01	$17.91	$18.99	$16.50	3,263,182
2018-06-18	$17.58	$18.29	$17.19	$18.27	$15.87	3,442,566
2018-06-15	$18.06	$18.35	$17.54	$17.61	$15.30	3,175,399
2018-06-14	$18.14	$18.53	$17.77	$18.07	$15.70	3,698,640
2018-06-13	$18.27	$18.68	$17.60	$18.04	$15.67	5,447,714
2018-06-12	$17.00	$18.74	$16.90	$18.30	$15.90	9,367,555
2018-06-11	$16.00	$17.28	$15.97	$16.90	$14.68	6,687,737
2018-06-08	$15.65	$15.96	$15.36	$15.90	$13.81	2,754,812
2018-06-07	$15.28	$15.92	$15.28	$15.65	$13.60	3,198,450
2018-06-06	$14.84	$15.46	$14.72	$15.17	$13.18	3,472,532
2018-06-05	$14.48	$14.95	$14.41	$14.77	$12.83	3,855,913
2018-06-04	$15.00	$15.26	$14.15	$14.46	$12.56	6,051,777
2018-06-01	$15.16	$15.40	$14.75	$14.97	$13.01	4,075,219
2018-05-31	$15.33	$15.54	$15.05	$15.09	$13.11	3,123,154
2018-05-30	$15.45	$15.65	$14.84	$15.33	$13.32	5,401,996
2018-05-29	$16.17	$16.37	$15.24	$15.38	$13.36	6,632,373
2018-05-25	$16.64	$16.79	$16.12	$16.32	$14.18	3,220,942
2018-05-24	$16.77	$16.91	$16.50	$16.70	$14.51	1,814,333
2018-05-23	$16.62	$16.95	$16.51	$16.79	$14.59	1,857,129
2018-05-22	$16.41	$16.94	$16.21	$16.70	$14.51	3,114,549
2018-05-21	$16.39	$16.75	$16.28	$16.52	$14.35	5,611,059
2018-05-18	$17.98	$18.22	$16.19	$16.21	$14.08	10,123,969
2018-05-17	$17.54	$18.36	$17.40	$18.04	$15.67	3,822,230
2018-05-16	$17.06	$17.73	$16.96	$17.58	$15.27	3,767,925
2018-05-15	$16.87	$17.40	$16.83	$17.00	$14.77	2,832,469
2018-05-14	$17.72	$17.85	$16.91	$17.00	$14.77	4,548,458
2018-05-11	$17.06	$17.77	$16.76	$17.68	$15.36	5,303,944
2018-05-10	$17.18	$17.79	$16.93	$17.02	$14.79	6,451,186
2018-05-09	$18.09	$18.11	$16.70	$17.13	$14.88	13,378,342
2018-05-08	$20.00	$20.45	$18.00	$18.01	$15.65	18,977,723
2018-05-07	$21.45	$22.22	$21.45	$22.16	$19.25	5,305,892
2018-05-04	$20.30	$21.38	$20.28	$21.37	$18.57	2,463,622
2018-05-03	$22.53	$22.67	$20.26	$20.48	$17.79	4,676,199
2018-05-02	$21.21	$22.70	$21.14	$22.53	$19.57	3,034,693
2018-05-01	$21.89	$22.27	$21.14	$21.23	$18.44	3,256,488
2018-04-30	$21.97	$22.55	$21.60	$21.90	$19.03	2,818,500
2018-04-27	$21.41	$21.97	$21.25	$21.94	$19.06	1,897,887
2018-04-26	$21.54	$21.67	$21.25	$21.42	$18.61	1,450,441
2018-04-25	$21.14	$21.41	$21.09	$21.28	$18.49	1,539,349
2018-04-24	$21.15	$21.79	$20.84	$21.15	$18.38	2,710,222
2018-04-23	$19.97	$21.16	$19.90	$21.09	$18.32	2,601,325
2018-04-20	$20.41	$20.53	$19.94	$20.01	$17.38	2,174,339
2018-04-19	$20.67	$20.99	$20.22	$20.46	$17.78	1,858,728
2018-04-18	$20.89	$21.58	$20.69	$20.71	$17.99	2,197,346
2018-04-17	$22.30	$22.55	$20.25	$20.69	$17.98	5,168,433
2018-04-16	$21.75	$22.43	$21.56	$22.28	$19.36	2,066,295
2018-04-13	$21.84	$21.96	$21.26	$21.50	$18.68	1,792,452
2018-04-12	$21.11	$21.88	$20.97	$21.80	$18.94	2,017,507
2018-04-11	$20.96	$21.25	$20.68	$21.07	$18.31	1,416,549
2018-04-10	$20.72	$21.39	$20.60	$21.05	$18.29	2,146,434
2018-04-09	$20.96	$21.16	$20.44	$20.47	$17.78	1,719,808
2018-04-06	$20.88	$21.36	$20.44	$20.67	$17.96	1,924,932
2018-04-05	$21.01	$21.31	$20.64	$21.08	$18.31	1,967,552
2018-04-04	$19.88	$21.01	$19.84	$20.93	$18.18	1,647,437
2018-04-03	$19.54	$20.43	$19.54	$20.34	$17.67	2,092,810
2018-04-02	$19.69	$20.12	$19.24	$19.45	$16.90	2,206,908
2018-03-29	$19.99	$20.60	$19.84	$19.85	$17.25	2,268,572
2018-03-28	$19.88	$20.40	$19.60	$19.69	$17.11	1,517,303
2018-03-27	$20.25	$20.64	$19.64	$19.77	$17.18	1,349,958
2018-03-26	$20.00	$20.24	$19.34	$20.17	$17.52	1,469,017
2018-03-23	$20.37	$20.37	$19.55	$19.67	$17.09	2,100,539
2018-03-22	$20.78	$20.95	$20.11	$20.22	$17.57	2,420,966
2018-03-21	$20.56	$21.48	$20.37	$20.99	$18.24	3,144,929
2018-03-20	$20.15	$20.62	$19.97	$20.50	$17.81	2,018,146
2018-03-19	$20.24	$20.47	$19.77	$20.09	$17.45	2,065,083
2018-03-16	$20.28	$20.73	$20.14	$20.39	$17.72	2,007,111
2018-03-15	$20.26	$20.30	$19.58	$20.25	$17.59	2,186,647
2018-03-14	$20.65	$20.70	$19.94	$20.11	$17.47	2,197,021
2018-03-13	$20.50	$21.00	$20.34	$20.67	$17.96	2,173,511
2018-03-12	$20.40	$21.09	$20.25	$20.47	$17.78	2,596,362
2018-03-09	$20.15	$20.86	$20.00	$20.39	$17.72	2,998,020
2018-03-08	$19.91	$20.40	$19.64	$20.05	$17.42	1,947,703
2018-03-07	$19.48	$20.00	$19.38	$19.90	$17.29	2,304,249
2018-03-06	$19.20	$19.85	$19.00	$19.69	$17.11	2,859,191
2018-03-05	$18.60	$19.48	$18.24	$19.21	$16.69	3,993,565
2018-03-02	$17.58	$18.75	$17.46	$18.69	$16.24	7,152,818
2018-03-01	$18.11	$18.68	$17.23	$17.73	$15.40	6,009,671
2018-02-28	$18.50	$18.52	$16.32	$18.19	$15.80	17,135,289
2018-02-27	$20.14	$20.43	$19.05	$19.26	$16.73	4,925,976
2018-02-26	$20.76	$20.85	$19.81	$20.02	$17.39	4,315,080
2018-02-23	$20.70	$20.95	$20.06	$20.66	$17.95	3,544,063
2018-02-22	$18.96	$21.64	$18.89	$20.56	$17.86	10,774,923
2018-02-21	$18.51	$18.88	$17.75	$17.77	$15.44	4,749,127
2018-02-20	$19.10	$19.57	$18.49	$18.55	$16.12	3,762,686
2018-02-16	$18.63	$19.46	$18.46	$19.24	$16.72	4,420,230
2018-02-15	$18.83	$19.26	$17.83	$18.62	$16.18	4,525,148
2018-02-14	$17.50	$19.15	$17.19	$18.71	$16.26	7,007,678
2018-02-13	$19.99	$19.99	$18.35	$18.60	$16.16	6,014,094
2018-02-12	$20.14	$20.36	$19.17	$20.17	$17.52	3,170,441
2018-02-09	$20.36	$20.40	$18.52	$19.91	$17.30	4,934,609
2018-02-08	$21.76	$21.78	$20.07	$20.10	$17.46	2,306,936
2018-02-07	$21.29	$21.88	$21.03	$21.56	$18.73	1,767,047
2018-02-06	$20.59	$22.00	$20.56	$21.27	$18.48	3,354,495
2018-02-05	$21.94	$22.68	$21.12	$21.19	$18.41	2,672,928
2018-02-02	$22.00	$22.74	$21.84	$22.27	$19.35	2,595,564
2018-02-01	$22.58	$22.69	$22.09	$22.21	$19.30	2,451,951
2018-01-31	$23.31	$23.65	$22.51	$22.93	$19.92	2,078,738
2018-01-30	$23.70	$23.79	$22.95	$23.21	$20.17	2,765,385
2018-01-29	$24.02	$24.90	$23.42	$23.98	$20.83	2,530,627
2018-01-26	$22.95	$24.17	$22.22	$24.15	$20.98	3,677,764
2018-01-25	$23.35	$23.70	$22.68	$22.88	$19.88	2,553,538
2018-01-24	$24.12	$24.46	$23.22	$23.32	$20.26	1,901,854
2018-01-23	$24.27	$24.76	$23.75	$24.13	$20.96	2,405,531
2018-01-22	$23.75	$24.97	$23.75	$24.29	$21.10	2,975,094
2018-01-19	$22.43	$24.19	$22.17	$23.92	$20.78	6,631,720
2018-01-18	$22.26	$23.28	$21.51	$22.43	$19.49	9,228,875
2018-01-17	$21.01	$21.29	$20.10	$21.06	$18.30	5,766,152
2018-01-16	$24.75	$24.89	$20.56	$20.93	$18.18	10,063,836
2018-01-12	$24.30	$24.93	$24.22	$24.60	$21.37	1,756,125
2018-01-11	$23.09	$25.14	$23.09	$24.30	$21.11	4,172,636
2018-01-10	$22.60	$23.34	$22.47	$23.09	$20.06	1,485,265
2018-01-09	$23.00	$23.05	$22.33	$22.75	$19.77	2,460,104
2018-01-08	$23.32	$23.44	$21.75	$23.00	$19.98	3,561,307
2018-01-05	$23.59	$23.85	$23.01	$23.48	$20.40	1,784,228
2018-01-04	$23.31	$23.52	$22.80	$23.48	$20.40	1,802,296
2018-01-03	$23.22	$23.43	$22.77	$23.09	$20.06	1,668,451
2018-01-02	$22.21	$23.44	$21.90	$23.09	$20.06	3,514,142
2017-12-29	$22.68	$22.75	$22.08	$22.10	$19.20	1,517,679
2017-12-28	$22.43	$22.67	$22.12	$22.61	$19.64	1,544,096
2017-12-27	$22.88	$23.18	$22.24	$22.42	$19.48	2,397,249
2017-12-26	$22.46	$22.91	$22.38	$22.89	$19.89	1,513,579
2017-12-22	$22.52	$22.75	$22.32	$22.49	$19.54	1,547,799
2017-12-21	$22.75	$22.96	$22.47	$22.78	$19.79	1,416,532
2017-12-20	$22.83	$23.19	$22.36	$22.57	$19.61	2,516,122
2017-12-19	$24.26	$24.30	$22.77	$22.95	$19.94	4,180,481
2017-12-18	$22.88	$24.06	$22.74	$23.98	$20.83	4,093,265
2017-12-15	$22.10	$22.90	$21.69	$22.55	$19.59	4,346,584
2017-12-14	$22.24	$22.29	$21.16	$21.61	$18.77	1,866,557
2017-12-13	$21.45	$22.70	$21.33	$21.98	$19.10	2,755,060
2017-12-12	$21.46	$22.27	$21.40	$21.70	$18.85	3,939,889
2017-12-11	$20.22	$21.65	$20.16	$21.47	$18.65	3,622,171
2017-12-08	$20.34	$20.55	$19.97	$20.21	$17.56	2,431,528
2017-12-07	$19.40	$20.71	$19.26	$20.13	$17.49	2,949,453
2017-12-06	$19.15	$19.98	$18.92	$19.70	$17.12	2,658,974
2017-12-05	$19.85	$20.15	$19.26	$19.27	$16.74	1,786,535
2017-12-04	$20.48	$21.35	$19.86	$19.93	$17.32	4,071,167
2017-12-01	$18.93	$20.75	$18.90	$20.27	$17.61	9,309,058
2017-11-30	$18.79	$19.18	$18.49	$18.95	$16.46	2,758,874
2017-11-29	$18.39	$18.87	$18.25	$18.82	$16.35	2,376,549
2017-11-28	$18.62	$18.86	$18.18	$18.41	$15.99	2,550,011
2017-11-27	$18.03	$18.80	$18.00	$18.62	$16.18	2,666,583
2017-11-24	$18.23	$18.68	$18.03	$18.07	$15.70	1,608,173
2017-11-22	$18.47	$18.53	$18.02	$18.15	$15.77	2,278,876
2017-11-21	$19.01	$19.50	$18.35	$18.51	$16.08	5,814,772
2017-11-20	$17.59	$19.14	$17.51	$19.09	$16.59	6,282,550
2017-11-17	$17.56	$17.91	$17.45	$17.69	$15.37	4,536,066
2017-11-16	$17.41	$18.01	$17.05	$17.71	$15.39	6,507,313
2017-11-15	$17.52	$17.67	$17.04	$17.20	$14.94	6,593,015
2017-11-14	$19.18	$19.34	$17.37	$17.89	$15.54	7,320,410
2017-11-13	$18.96	$20.16	$18.50	$19.30	$16.77	8,896,675
2017-11-10	$22.75	$22.95	$18.51	$19.56	$16.99	23,246,947
2017-11-09	$20.61	$21.67	$19.24	$20.01	$17.38	8,955,838
2017-11-08	$20.92	$21.15	$20.30	$20.99	$18.24	4,112,780
2017-11-07	$24.19	$24.98	$19.90	$20.94	$18.19	17,774,424
2017-11-06	$24.15	$25.63	$24.00	$25.39	$22.06	3,963,024
2017-11-03	$23.69	$24.63	$23.59	$24.24	$21.06	2,900,639
2017-11-02	$24.24	$24.44	$23.75	$23.80	$20.68	2,233,276
2017-11-01	$25.10	$25.40	$24.20	$24.40	$21.20	2,506,920
2017-10-31	$24.74	$25.23	$24.59	$24.87	$21.61	2,920,568
2017-10-30	$24.37	$26.04	$24.20	$24.98	$21.70	4,941,284
2017-10-27	$24.25	$24.50	$23.73	$24.41	$21.21	2,448,799
2017-10-26	$24.20	$24.64	$24.02	$24.25	$21.07	2,099,038
2017-10-25	$23.97	$24.34	$23.25	$24.08	$20.92	3,438,070
2017-10-24	$24.22	$24.43	$23.88	$24.14	$20.97	3,341,339
2017-10-23	$24.64	$24.91	$24.10	$24.29	$21.10	3,837,766
2017-10-20	$24.77	$25.16	$24.27	$24.45	$21.24	5,504,679
2017-10-19	$25.33	$25.75	$24.15	$24.59	$21.36	5,930,814
2017-10-18	$25.36	$25.78	$24.84	$25.44	$22.10	4,004,076
2017-10-17	$25.55	$25.95	$25.33	$25.35	$22.02	2,483,147
2017-10-16	$26.20	$26.24	$25.52	$25.66	$22.29	3,052,173
2017-10-13	$26.55	$26.59	$25.60	$26.27	$22.82	4,917,322
2017-10-12	$26.13	$26.83	$26.01	$26.37	$22.91	3,585,215
2017-10-11	$26.57	$27.27	$25.90	$26.24	$22.80	4,884,260
2017-10-10	$26.04	$26.89	$25.44	$26.72	$23.21	5,472,628
2017-10-09	$25.58	$26.38	$25.35	$25.99	$22.58	5,093,512
2017-10-06	$24.80	$25.35	$24.52	$25.29	$21.97	5,038,344
2017-10-05	$25.04	$25.68	$24.30	$24.45	$21.24	4,741,316
2017-10-04	$23.93	$25.17	$23.93	$24.98	$21.70	6,579,006
2017-10-03	$23.72	$24.12	$23.19	$23.98	$20.83	5,989,452
2017-10-02	$22.39	$23.80	$21.85	$23.62	$20.52	6,272,753
2017-09-29	$23.45	$23.74	$22.35	$22.36	$19.43	7,194,624
2017-09-28	$23.65	$24.05	$23.41	$23.59	$20.50	4,862,129
2017-09-27	$23.29	$24.05	$23.00	$23.71	$20.60	5,450,816
2017-09-26	$22.83	$23.73	$22.83	$23.13	$20.10	4,689,470
2017-09-25	$23.53	$24.07	$22.61	$22.86	$19.86	6,795,007
2017-09-22	$22.91	$23.79	$22.70	$23.55	$20.46	5,124,959
2017-09-21	$22.53	$23.63	$22.31	$23.16	$20.12	6,066,367
2017-09-20	$21.72	$22.89	$21.72	$22.54	$19.58	6,464,530
2017-09-19	$21.58	$21.93	$20.98	$21.74	$18.89	6,543,966
2017-09-18	$20.50	$21.57	$20.39	$21.38	$18.58	8,611,087
2017-09-15	$21.04	$21.48	$20.21	$20.57	$17.87	12,724,761
2017-09-14	$22.55	$22.92	$20.90	$20.97	$18.22	15,553,557
2017-09-13	$23.54	$24.13	$23.35	$23.93	$20.79	5,861,157
2017-09-12	$23.51	$24.22	$23.25	$23.60	$20.50	8,876,135
2017-09-11	$23.32	$24.00	$22.08	$23.57	$20.48	11,822,445
2017-09-08	$22.30	$23.22	$21.83	$23.18	$20.14	8,196,325
2017-09-07	$21.65	$22.63	$21.59	$22.50	$19.55	9,179,701
2017-09-06	$20.54	$21.60	$20.35	$21.37	$18.57	10,179,087
2017-09-05	$20.46	$20.79	$19.71	$20.45	$17.77	8,805,550
2017-09-01	$21.81	$22.91	$19.81	$20.74	$18.02	18,662,642
2017-08-31	$20.13	$21.85	$20.13	$21.74	$18.89	11,129,582
2017-08-30	$18.94	$20.19	$18.70	$20.13	$17.49	7,453,591
2017-08-29	$18.04	$19.00	$17.99	$18.92	$16.44	6,982,518
2017-08-28	$17.14	$18.61	$17.08	$18.31	$15.91	9,812,702
2017-08-25	$18.87	$19.00	$16.63	$17.22	$14.96	19,354,616
2017-08-24	$18.10	$18.81	$17.84	$18.69	$16.24	5,849,029
2017-08-23	$18.11	$18.62	$17.78	$18.08	$15.71	6,882,096
2017-08-22	$17.41	$18.25	$17.36	$18.24	$15.85	6,755,991
2017-08-21	$17.05	$17.76	$17.03	$17.36	$15.08	8,110,086
2017-08-18	$18.43	$18.44	$16.88	$16.96	$14.74	13,813,203
2017-08-17	$18.77	$19.63	$18.32	$18.51	$16.08	10,591,391
2017-08-16	$20.25	$20.46	$18.55	$18.89	$16.41	12,792,941
2017-08-15	$19.44	$20.49	$18.84	$20.18	$17.53	13,096,689
2017-08-14	$18.89	$19.76	$18.58	$19.58	$17.01	13,667,214
2017-08-11	$18.05	$18.90	$17.66	$18.65	$16.20	15,869,864
2017-08-10	$17.57	$18.60	$17.07	$18.40	$15.99	20,314,207
2017-08-09	$14.75	$17.99	$14.70	$17.57	$15.26	33,143,402
2017-08-08	$15.35	$15.61	$14.13	$14.28	$12.41	15,902,352
2017-08-07	$14.21	$15.31	$13.91	$15.24	$13.24	9,737,663
2017-08-04	$13.00	$14.43	$13.00	$14.32	$12.44	13,243,119
2017-08-03	$13.11	$13.44	$12.70	$12.98	$11.28	7,678,268
2017-08-02	$14.43	$14.63	$13.03	$13.07	$11.36	10,730,213
2017-08-01	$13.50	$14.72	$13.16	$14.49	$12.59	18,767,246
2017-07-31	$16.03	$16.09	$13.61	$13.67	$11.88	29,221,376
2017-07-28	$17.39	$17.81	$17.09	$17.34	$15.07	7,271,394
2017-07-27	$16.69	$17.62	$16.59	$17.37	$15.09	8,721,091
2017-07-26	$16.63	$16.90	$16.15	$16.65	$14.47	6,569,788
2017-07-25	$16.02	$16.96	$15.93	$16.41	$14.26	8,859,881
2017-07-24	$15.80	$16.38	$15.44	$16.00	$13.90	6,811,212
2017-07-21	$16.55	$16.72	$15.46	$15.80	$13.73	10,009,184
2017-07-20	$17.15	$17.44	$16.26	$16.68	$14.49	15,097,703
2017-07-19	$16.05	$17.70	$15.84	$17.53	$15.23	16,968,007
2017-07-18	$15.74	$16.38	$15.13	$16.11	$14.00	16,620,086
2017-07-17	$15.20	$16.21	$14.92	$15.75	$13.68	16,811,014
2017-07-14	$14.94	$15.50	$14.40	$15.22	$13.22	12,125,399
2017-07-13	$12.97	$15.34	$12.97	$15.07	$13.09	28,095,534
2017-07-12	$12.46	$13.10	$12.00	$13.02	$11.31	10,975,127
2017-07-11	$11.76	$12.54	$11.76	$12.37	$10.75	11,255,185
2017-07-10	$11.75	$12.07	$11.27	$11.86	$10.30	5,536,956
2017-07-07	$11.16	$11.69	$11.13	$11.68	$10.15	5,345,296
2017-07-06	$10.90	$11.49	$10.85	$11.17	$9.70	6,695,485
2017-07-05	$11.25	$11.38	$10.72	$11.03	$9.58	6,162,315
2017-07-03	$11.53	$11.76	$11.30	$11.33	$9.84	3,241,424
2017-06-30	$11.48	$12.10	$11.33	$11.50	$9.99	9,025,188
2017-06-29	$11.20	$11.79	$11.17	$11.42	$9.92	10,081,816
2017-06-28	$10.70	$11.29	$10.67	$11.12	$9.66	11,067,064
2017-06-27	$10.57	$10.94	$10.41	$10.63	$9.24	14,946,159
2017-06-26	$9.50	$11.27	$9.26	$10.83	$9.41	37,624,372
2017-06-23	$8.89	$9.60	$8.82	$9.54	$8.29	11,311,801
2017-06-22	$8.75	$9.02	$8.66	$8.88	$7.72	6,384,644
2017-06-21	$9.20	$9.22	$8.52	$8.70	$7.56	9,991,852
2017-06-20	$9.43	$9.43	$9.07	$9.14	$7.94	5,592,825
2017-06-19	$9.36	$9.72	$9.21	$9.45	$8.21	6,634,037
2017-06-16	$9.53	$9.54	$9.14	$9.35	$8.12	6,654,507
2017-06-15	$10.19	$10.40	$9.50	$9.55	$8.30	10,654,011
2017-06-14	$9.69	$10.54	$9.65	$10.34	$8.98	15,493,620
2017-06-13	$8.92	$9.82	$8.65	$9.61	$8.35	17,276,415
2017-06-12	$8.85	$9.28	$8.83	$8.90	$7.73	7,958,056
2017-06-09	$9.17	$9.25	$8.75	$8.81	$7.65	9,649,763
2017-06-08	$9.23	$9.33	$9.04	$9.08	$7.89	5,464,092
2017-06-07	$9.95	$10.22	$9.20	$9.26	$8.05	9,668,477
2017-06-06	$9.59	$9.94	$9.30	$9.87	$8.58	6,201,327
2017-06-05	$10.12	$10.12	$9.59	$9.60	$8.34	5,312,738
2017-06-02	$9.93	$10.24	$9.76	$10.08	$8.76	4,678,889
2017-06-01	$10.17	$10.25	$9.68	$9.91	$8.61	7,990,022
2017-05-31	$10.10	$10.40	$9.61	$10.21	$8.87	11,820,543
2017-05-30	$9.42	$9.77	$9.40	$9.42	$8.18	3,501,292
2017-05-26	$9.55	$9.56	$9.15	$9.48	$8.24	5,890,172
2017-05-25	$10.07	$10.10	$9.51	$9.56	$8.31	4,643,404
2017-05-24	$9.77	$9.90	$9.60	$9.88	$8.58	4,188,715
2017-05-23	$10.49	$10.52	$9.79	$9.81	$8.52	5,248,622
2017-05-22	$9.94	$10.55	$9.83	$10.49	$9.11	8,112,589
2017-05-19	$9.35	$10.15	$9.24	$10.06	$8.74	11,681,891
2017-05-18	$9.96	$9.98	$9.29	$9.33	$8.11	10,099,405
2017-05-17	$10.70	$10.72	$9.88	$9.90	$8.60	11,373,306
2017-05-16	$10.80	$10.94	$10.35	$10.84	$9.42	7,719,598
2017-05-15	$10.64	$10.82	$10.15	$10.69	$9.29	10,192,389
2017-05-12	$11.15	$11.17	$10.40	$10.51	$9.13	9,705,708
2017-05-11	$12.38	$12.40	$11.02	$11.06	$9.61	13,866,075
2017-05-10	$12.76	$12.94	$12.40	$12.48	$10.84	7,478,345
2017-05-09	$12.66	$13.42	$11.78	$12.80	$11.12	35,772,931
2017-05-08	$15.00	$15.29	$14.26	$14.91	$12.95	5,940,350
2017-05-05	$14.74	$15.36	$14.52	$14.98	$13.01	3,243,900
2017-05-04	$15.23	$15.38	$14.32	$14.61	$12.69	6,565,727
2017-05-03	$16.11	$16.15	$15.05	$15.46	$13.43	4,881,218
2017-05-02	$16.48	$16.48	$15.85	$16.19	$14.07	1,961,253
2017-05-01	$16.53	$16.80	$16.22	$16.48	$14.32	1,537,337
2017-04-28	$17.36	$17.56	$16.17	$16.49	$14.33	3,906,131
2017-04-27	$17.36	$17.81	$17.21	$17.36	$15.08	2,508,766
2017-04-26	$16.70	$17.49	$16.66	$17.36	$15.08	2,810,163
2017-04-25	$16.17	$16.92	$16.14	$16.77	$14.57	3,110,646
2017-04-24	$16.00	$16.31	$15.83	$16.15	$14.03	3,632,765
2017-04-21	$15.88	$16.02	$15.62	$15.64	$13.59	4,092,050
2017-04-20	$15.77	$16.00	$15.54	$15.85	$13.77	2,742,110
2017-04-19	$15.97	$16.11	$15.71	$15.73	$13.67	3,046,662
2017-04-18	$15.85	$16.00	$15.56	$15.90	$13.81	1,646,359
2017-04-17	$15.67	$16.03	$15.67	$15.97	$13.87	1,902,416
2017-04-13	$15.65	$15.88	$15.60	$15.73	$13.67	2,822,207
2017-04-12	$15.97	$16.01	$15.23	$15.77	$13.70	3,532,558
2017-04-11	$15.93	$16.45	$15.75	$16.08	$13.97	6,189,736
2017-04-10	$15.45	$16.23	$15.33	$16.00	$13.90	5,193,888
2017-04-07	$15.68	$16.17	$15.46	$15.48	$13.45	4,124,175
2017-04-06	$15.52	$15.73	$15.13	$15.69	$13.63	2,783,074
2017-04-05	$15.74	$16.04	$15.39	$15.51	$13.48	4,877,591
2017-04-04	$16.00	$16.04	$14.90	$15.60	$13.55	8,463,067
2017-04-03	$17.54	$17.69	$15.93	$15.96	$13.87	7,167,639
2017-03-31	$17.56	$17.99	$17.43	$17.54	$15.24	3,365,987
2017-03-30	$17.67	$17.81	$17.16	$17.55	$15.25	3,146,996
2017-03-29	$17.21	$17.84	$17.01	$17.69	$15.37	3,671,973
2017-03-28	$17.35	$17.64	$17.16	$17.35	$15.07	3,288,904
2017-03-27	$17.06	$17.56	$16.83	$17.25	$14.99	5,797,568
2017-03-24	$17.99	$18.13	$16.87	$17.45	$15.16	4,977,843
2017-03-23	$18.57	$18.58	$17.68	$17.81	$15.47	6,317,761
2017-03-22	$19.27	$19.41	$18.40	$18.56	$16.13	4,494,103
2017-03-21	$21.33	$21.33	$18.52	$19.40	$16.85	9,926,230
2017-03-20	$21.84	$22.02	$21.01	$21.26	$18.47	1,934,086
2017-03-17	$22.77	$23.11	$21.35	$21.69	$18.84	5,488,678
2017-03-16	$21.94	$22.91	$21.94	$22.86	$19.86	2,445,383
2017-03-15	$21.30	$21.92	$21.15	$21.83	$18.97	1,988,229
2017-03-14	$21.31	$21.37	$20.83	$21.21	$18.43	1,662,532
2017-03-13	$21.94	$22.40	$21.44	$21.45	$18.64	1,820,063
2017-03-10	$21.42	$22.17	$21.39	$21.91	$19.04	1,793,584
2017-03-09	$21.08	$21.90	$20.97	$21.28	$18.49	2,280,209
2017-03-08	$21.17	$21.28	$20.71	$20.96	$18.21	2,147,304
2017-03-07	$21.34	$21.65	$20.89	$21.08	$18.31	2,815,724
2017-03-06	$23.16	$23.16	$21.18	$21.18	$18.40	4,486,479
2017-03-03	$22.80	$23.60	$22.70	$23.27	$20.22	2,554,398
2017-03-02	$22.25	$23.13	$21.80	$22.68	$19.70	3,051,094
2017-03-01	$22.80	$24.28	$22.11	$22.19	$19.28	7,591,295
2017-02-28	$20.30	$22.87	$20.06	$22.72	$19.74	11,646,544
2017-02-27	$20.00	$20.05	$19.59	$20.00	$17.38	4,617,986
2017-02-24	$19.85	$20.00	$19.34	$19.97	$17.35	4,859,393
2017-02-23	$20.13	$20.38	$19.90	$20.09	$17.45	3,558,843
2017-02-22	$19.89	$20.26	$19.88	$19.97	$17.35	2,064,609
2017-02-21	$20.27	$20.27	$19.72	$20.02	$17.39	3,370,786
2017-02-17	$20.83	$20.85	$19.91	$20.00	$17.38	6,309,617
2017-02-16	$21.80	$22.00	$21.23	$21.66	$18.82	4,476,672
2017-02-15	$21.38	$23.45	$21.29	$22.57	$19.61	4,981,824
2017-02-14	$20.29	$21.10	$20.29	$21.06	$18.30	1,770,345
2017-02-13	$20.59	$20.73	$20.02	$20.39	$17.72	1,288,983
2017-02-10	$20.58	$20.76	$20.33	$20.43	$17.75	1,885,846
2017-02-09	$19.76	$20.59	$19.74	$20.48	$17.79	1,698,415
2017-02-08	$19.78	$19.88	$19.41	$19.78	$17.19	2,410,429
2017-02-07	$20.77	$20.77	$19.76	$19.77	$17.18	3,833,784
2017-02-06	$21.44	$21.50	$20.32	$20.64	$17.93	2,432,601
2017-02-03	$20.88	$21.90	$20.55	$21.35	$18.55	3,140,672
2017-02-02	$21.00	$21.05	$20.62	$20.70	$17.98	1,343,168
2017-02-01	$21.41	$21.65	$20.87	$21.03	$18.27	1,985,862
2017-01-31	$20.87	$21.08	$20.46	$20.97	$18.22	2,136,807
2017-01-30	$21.21	$21.32	$20.63	$20.97	$18.22	1,919,118
2017-01-27	$21.04	$21.48	$20.80	$21.42	$18.61	2,490,165
2017-01-26	$21.32	$21.56	$20.85	$21.08	$18.31	2,617,371
2017-01-25	$21.09	$21.70	$20.93	$21.26	$18.47	2,152,612
2017-01-24	$21.00	$21.05	$20.70	$20.85	$18.11	2,113,253
2017-01-23	$21.05	$21.18	$20.67	$20.93	$18.18	1,192,440
2017-01-20	$20.90	$21.16	$20.69	$21.01	$18.25	2,456,202
2017-01-19	$21.33	$21.48	$20.35	$20.76	$18.04	2,724,102
2017-01-18	$21.62	$21.62	$20.84	$21.06	$18.30	1,943,969
2017-01-17	$21.93	$22.00	$21.44	$21.57	$18.74	2,015,464
2017-01-13	$22.25	$22.49	$21.67	$21.88	$19.01	1,468,270
2017-01-12	$22.61	$22.61	$21.83	$22.06	$19.17	1,584,746
2017-01-11	$22.54	$22.91	$22.02	$22.61	$19.64	2,160,241
2017-01-10	$22.75	$22.99	$22.40	$22.44	$19.50	1,885,854
2017-01-09	$23.32	$23.43	$22.56	$22.76	$19.77	3,168,096
2017-01-06	$23.56	$23.68	$23.18	$23.29	$20.23	1,268,398
2017-01-05	$23.60	$23.92	$22.75	$23.46	$20.38	3,593,501
2017-01-04	$22.75	$24.64	$22.54	$23.63	$20.53	6,473,020
2017-01-03	$21.82	$22.68	$21.50	$22.52	$19.57	3,326,578
2016-12-30	$21.51	$21.98	$21.32	$21.56	$18.73	1,669,415
2016-12-29	$21.33	$21.61	$21.17	$21.40	$18.59	1,267,401
2016-12-28	$21.90	$22.09	$21.13	$21.34	$18.54	1,978,484
2016-12-27	$22.05	$22.49	$21.75	$21.79	$18.93	2,344,212
2016-12-23	$21.90	$22.29	$21.90	$21.97	$19.09	1,507,478
2016-12-22	$22.32	$22.40	$21.87	$21.94	$19.06	2,278,567
2016-12-21	$22.40	$22.85	$22.31	$22.45	$19.50	1,917,394
2016-12-20	$22.70	$22.97	$22.17	$22.30	$19.37	2,658,860
2016-12-19	$22.63	$23.03	$22.45	$22.58	$19.62	2,145,508
2016-12-16	$22.40	$23.06	$22.11	$22.67	$19.70	4,666,934
2016-12-15	$23.08	$23.24	$22.11	$22.25	$19.33	3,488,907
2016-12-14	$24.71	$24.89	$22.90	$23.04	$20.02	5,283,090
2016-12-13	$23.01	$25.20	$22.54	$25.13	$21.83	5,501,097
2016-12-12	$24.11	$24.28	$22.63	$22.73	$19.75	2,662,868
2016-12-09	$24.22	$24.51	$23.91	$24.18	$21.01	1,389,902
2016-12-08	$25.20	$25.24	$23.64	$24.06	$20.90	2,932,067
2016-12-07	$25.20	$25.42	$24.87	$25.09	$21.80	545,605
2016-12-06	$25.12	$25.50	$24.80	$25.14	$21.84	522,077
2016-12-05	$24.43	$25.36	$23.89	$25.01	$21.73	2,020,395
2016-12-02	$24.67	$24.82	$24.13	$24.48	$21.27	1,737,337
2016-12-01	$25.21	$25.51	$24.24	$24.61	$21.38	1,615,191
2016-11-30	$25.13	$25.42	$24.85	$25.18	$21.88	1,324,452
2016-11-29	$25.37	$25.47	$24.85	$24.93	$21.66	1,181,702
2016-11-28	$25.92	$26.10	$25.20	$25.33	$22.01	1,214,560
2016-11-25	$26.49	$26.85	$25.79	$25.89	$22.49	1,010,925
2016-11-23	$26.25	$26.49	$25.77	$26.16	$22.73	1,180,935
2016-11-22	$26.03	$26.27	$25.54	$26.22	$22.78	1,764,755
2016-11-21	$25.48	$26.19	$25.48	$25.84	$22.45	1,662,710
2016-11-18	$25.37	$25.83	$24.75	$25.23	$21.92	2,151,738
2016-11-17	$26.61	$26.67	$25.03	$25.14	$21.84	2,967,870
2016-11-16	$27.29	$27.43	$26.35	$26.44	$22.97	2,464,765
2016-11-15	$27.41	$27.70	$26.86	$27.29	$23.71	2,821,325
2016-11-14	$28.00	$28.37	$27.71	$28.00	$24.33	2,847,242
2016-11-11	$28.43	$28.96	$27.48	$28.00	$24.33	4,460,625
2016-11-10	$28.38	$29.00	$28.28	$28.47	$24.74	6,841,366
2016-11-09	$26.70	$29.36	$25.71	$28.01	$24.34	21,141,594
2016-11-08	$21.00	$27.75	$17.20	$27.70	$24.07	124,193,379
2016-11-07	$33.77	$35.75	$33.59	$35.74	$31.05	2,938,165
2016-11-04	$33.36	$34.44	$32.81	$33.32	$28.95	2,015,677
2016-11-03	$32.72	$34.10	$32.39	$33.44	$29.05	2,874,119
2016-11-02	$32.90	$33.13	$32.06	$32.35	$28.11	1,410,032
2016-11-01	$33.39	$33.39	$32.58	$32.86	$28.55	1,492,981
2016-10-31	$33.93	$34.18	$32.66	$33.15	$28.80	1,406,355
2016-10-28	$33.88	$34.39	$33.44	$33.75	$29.32	1,535,347
2016-10-27	$34.21	$34.24	$33.39	$33.67	$29.25	982,746
2016-10-26	$33.59	$34.29	$33.41	$34.07	$29.60	1,266,108
2016-10-25	$33.43	$34.19	$33.19	$33.99	$29.53	1,486,542
2016-10-24	$32.00	$34.47	$32.00	$33.70	$29.28	2,101,575
2016-10-21	$32.17	$33.46	$31.70	$32.94	$28.62	1,461,719
2016-10-20	$32.90	$33.24	$32.14	$32.45	$28.19	1,986,829
2016-10-19	$33.56	$33.70	$32.88	$32.90	$28.58	1,335,611
2016-10-18	$33.71	$33.98	$33.10	$33.52	$29.12	1,240,603
2016-10-17	$33.42	$33.58	$32.81	$33.40	$29.02	2,031,001
2016-10-14	$34.02	$34.75	$33.42	$33.50	$29.11	1,617,384
2016-10-13	$34.63	$34.79	$33.25	$33.79	$29.36	2,159,591
2016-10-12	$35.98	$36.17	$34.65	$34.95	$30.36	1,721,365
2016-10-11	$36.96	$36.96	$35.40	$35.89	$31.18	1,474,759
2016-10-10	$36.77	$37.40	$36.55	$37.04	$32.18	1,537,566
2016-10-07	$38.55	$38.75	$36.68	$36.75	$31.93	2,572,457
2016-10-06	$39.29	$39.65	$38.37	$38.81	$33.72	1,480,082
2016-10-05	$39.75	$39.99	$39.31	$39.66	$34.46	894,766
2016-10-04	$39.40	$40.40	$39.30	$39.51	$34.33	198,205
2016-10-03	$40.05	$40.70	$39.13	$39.63	$34.43	1,204,133
2016-09-30	$38.89	$40.54	$38.43	$40.16	$34.89	2,069,064
2016-09-29	$40.46	$40.46	$38.65	$38.80	$33.71	1,926,813
2016-09-28	$41.55	$41.81	$39.76	$40.27	$34.99	3,085,094
2016-09-27	$45.64	$46.00	$41.23	$41.55	$36.10	3,690,434
2016-09-26	$46.39	$46.94	$45.36	$46.18	$40.12	1,524,423
2016-09-23	$47.76	$48.00	$46.40	$46.50	$40.40	1,095,170
2016-09-22	$47.39	$48.00	$46.90	$47.81	$41.54	1,357,497
2016-09-21	$47.11	$47.48	$46.42	$47.04	$40.87	812,405
2016-09-20	$48.55	$48.64	$46.26	$46.76	$40.63	1,000,137
2016-09-19	$49.54	$49.86	$48.05	$48.06	$41.75	918,922
2016-09-16	$48.15	$49.32	$47.77	$49.22	$42.76	1,180,729
2016-09-15	$47.31	$48.21	$47.08	$48.04	$41.74	633,706
2016-09-14	$48.00	$48.49	$46.82	$47.53	$41.29	1,044,748
2016-09-13	$49.48	$50.12	$47.73	$48.09	$41.78	903,280
2016-09-12	$49.04	$50.46	$48.71	$50.31	$43.71	588,033
2016-09-09	$51.00	$51.44	$49.51	$49.51	$43.01	1,012,344
2016-09-08	$50.50	$52.08	$49.79	$51.77	$44.98	1,315,820
2016-09-07	$49.68	$51.28	$49.25	$50.54	$43.91	908,234
2016-09-06	$50.04	$50.42	$49.31	$49.55	$43.05	836,284
2016-09-02	$49.40	$50.19	$49.24	$49.59	$43.08	870,341
2016-09-01	$49.64	$50.14	$48.50	$49.23	$42.77	669,444
2016-08-31	$49.38	$49.88	$48.90	$49.26	$42.80	1,082,567
2016-08-30	$50.64	$51.07	$49.58	$49.71	$43.19	600,200
2016-08-29	$50.51	$51.31	$50.51	$50.61	$43.97	737,697
2016-08-26	$50.61	$51.41	$50.25	$50.58	$43.94	1,050,726
2016-08-25	$50.31	$51.21	$50.31	$50.65	$44.01	713,984
2016-08-24	$51.23	$51.80	$50.36	$50.69	$44.04	1,117,371
2016-08-23	$51.31	$52.27	$50.94	$51.25	$44.53	1,087,727
2016-08-22	$50.79	$51.17	$49.89	$50.94	$44.26	696,895
2016-08-19	$50.74	$51.89	$50.62	$51.00	$44.31	1,144,149
2016-08-18	$50.05	$51.83	$49.59	$51.32	$44.59	1,627,942
2016-08-17	$50.05	$50.33	$48.10	$49.56	$43.06	1,608,520
2016-08-16	$48.84	$50.29	$48.65	$49.95	$43.40	1,452,342
2016-08-15	$46.78	$49.00	$46.78	$48.83	$42.42	2,031,413
2016-08-12	$45.11	$46.91	$45.02	$46.78	$40.64	1,669,891
2016-08-11	$44.87	$46.47	$44.76	$45.35	$39.40	2,432,481
2016-08-10	$44.96	$45.99	$43.43	$44.74	$38.87	1,889,684
2016-08-09	$44.19	$47.60	$43.95	$44.96	$39.06	2,620,180
2016-08-08	$46.76	$48.15	$46.76	$47.31	$41.10	1,293,282
2016-08-05	$46.34	$47.31	$45.51	$46.74	$40.61	735,395
2016-08-04	$45.05	$46.59	$45.03	$46.42	$40.33	872,697
2016-08-03	$44.50	$46.39	$44.43	$45.04	$39.13	1,398,159
2016-08-02	$46.49	$46.54	$44.33	$44.43	$38.60	1,246,248
2016-08-01	$48.55	$48.80	$46.63	$46.68	$40.56	774,717
2016-07-29	$49.70	$49.82	$47.97	$48.68	$42.29	772,849
2016-07-28	$50.33	$50.54	$49.11	$49.82	$43.28	483,219
2016-07-27	$53.06	$53.14	$50.30	$50.33	$43.73	953,190
2016-07-26	$52.37	$53.12	$52.03	$52.61	$45.71	585,196
2016-07-25	$51.58	$53.09	$51.53	$52.55	$45.66	632,791
2016-07-22	$51.00	$52.30	$50.32	$52.12	$45.28	776,801
2016-07-21	$51.17	$52.30	$50.70	$51.12	$44.41	647,429
2016-07-20	$50.37	$51.50	$50.15	$51.25	$44.53	723,008
2016-07-19	$50.79	$51.03	$50.03	$50.37	$43.76	879,803
2016-07-18	$50.57	$51.30	$50.04	$51.01	$44.32	659,924
2016-07-15	$50.15	$51.49	$49.70	$50.75	$44.09	1,429,294
2016-07-14	$50.60	$51.10	$50.20	$50.51	$43.88	691,297
2016-07-13	$50.01	$50.44	$49.08	$50.13	$43.55	708,814
2016-07-12	$49.64	$51.58	$49.60	$50.50	$43.87	1,562,450
2016-07-11	$48.25	$49.30	$47.58	$48.96	$42.54	1,300,966
2016-07-08	$44.49	$47.95	$44.28	$47.90	$41.62	2,581,852
2016-07-07	$43.17	$44.74	$42.53	$43.49	$37.78	2,480,673
2016-07-06	$43.18	$44.08	$41.11	$43.52	$37.81	2,661,921
2016-07-05	$43.87	$44.68	$41.82	$44.08	$38.30	2,454,575
2016-07-01	$44.50	$47.66	$43.54	$43.87	$38.11	1,134,714
2016-06-30	$11.18	$11.35	$10.60	$11.07	$38.23	3,419,246
2016-06-29	$10.40	$10.89	$10.31	$10.77	$37.19	1,817,976
2016-06-28	$10.15	$10.45	$10.01	$10.27	$35.47	2,197,782
2016-06-27	$10.61	$10.63	$9.70	$9.86	$34.05	2,406,144
2016-06-24	$11.16	$11.38	$10.64	$10.73	$37.06	4,254,290
2016-06-23	$11.50	$11.88	$11.40	$11.86	$40.96	2,552,277
2016-06-22	$11.08	$11.69	$11.08	$11.34	$39.16	4,915,545
2016-06-21	$11.18	$11.24	$10.74	$11.08	$38.26	3,281,005
2016-06-20	$10.82	$11.43	$10.79	$11.08	$38.26	4,522,684
2016-06-17	$10.50	$11.14	$10.42	$10.53	$36.37	5,049,978
2016-06-16	$10.66	$10.67	$10.13	$10.45	$36.09	2,788,804
2016-06-15	$10.37	$10.92	$10.24	$10.83	$37.40	3,249,801
2016-06-14	$10.42	$10.64	$10.09	$10.30	$35.57	1,999,241
2016-06-13	$10.60	$10.72	$10.46	$10.50	$36.26	1,379,580
2016-06-10	$10.97	$10.97	$10.63	$10.68	$36.88	1,635,446
2016-06-09	$11.38	$11.39	$11.06	$11.18	$38.61	1,781,468
2016-06-08	$11.50	$11.67	$11.20	$11.38	$39.30	2,325,065
2016-06-07	$10.93	$11.44	$10.80	$11.40	$39.37	4,013,573
2016-06-06	$10.33	$10.78	$10.19	$10.77	$37.19	2,690,164
2016-06-03	$10.24	$10.26	$9.74	$10.05	$34.71	2,738,178
2016-06-02	$9.77	$10.30	$9.74	$10.29	$35.54	2,568,273
2016-06-01	$9.55	$9.92	$9.41	$9.89	$34.16	2,781,151
2016-05-31	$9.28	$9.77	$9.26	$9.69	$33.46	7,845,056
2016-05-27	$9.24	$9.43	$9.09	$9.24	$31.91	1,667,635
2016-05-26	$9.12	$9.24	$8.79	$9.23	$31.88	3,764,891
2016-05-25	$8.58	$9.11	$8.55	$9.10	$31.43	2,393,801
2016-05-24	$8.89	$8.89	$8.35	$8.53	$29.46	2,742,433
2016-05-23	$8.72	$8.95	$8.70	$8.81	$30.43	2,051,571
2016-05-20	$8.44	$8.71	$8.37	$8.70	$30.05	1,803,542
2016-05-19	$8.31	$8.48	$8.15	$8.40	$29.01	2,040,774
2016-05-18	$8.54	$8.65	$8.27	$8.37	$28.91	3,015,670
2016-05-17	$8.08	$8.91	$8.00	$8.67	$29.94	5,055,445
2016-05-16	$7.75	$7.88	$7.61	$7.70	$26.59	3,214,733
2016-05-13	$7.94	$8.10	$7.56	$7.70	$26.59	3,187,439
2016-05-12	$8.87	$9.00	$8.06	$8.06	$27.84	3,648,597
2016-05-11	$8.73	$9.30	$8.68	$8.82	$30.46	2,316,420
2016-05-10	$8.55	$9.01	$8.39	$8.78	$30.32	3,450,814
2016-05-09	$8.95	$8.95	$8.50	$8.76	$30.25	4,104,681
2016-05-06	$8.45	$9.02	$8.39	$9.00	$31.08	2,409,759
2016-05-05	$8.65	$8.85	$8.49	$8.61	$29.73	2,039,411
2016-05-04	$8.95	$9.25	$8.51	$8.57	$29.60	3,421,444
2016-05-03	$8.92	$8.92	$8.31	$8.66	$29.91	2,828,292
2016-05-02	$9.34	$9.41	$9.02	$9.04	$31.22	1,423,430
2016-04-29	$9.25	$9.34	$8.89	$9.26	$31.98	1,892,643
2016-04-28	$9.59	$9.74	$9.30	$9.33	$32.22	1,918,712
2016-04-27	$9.41	$9.76	$9.31	$9.71	$33.53	2,230,679
2016-04-26	$8.85	$9.44	$8.85	$9.44	$32.60	2,292,669
2016-04-25	$9.15	$9.26	$8.76	$8.77	$30.29	1,932,235
2016-04-22	$9.00	$9.48	$9.00	$9.17	$31.67	2,292,776
2016-04-21	$8.90	$9.21	$8.72	$9.04	$31.22	2,272,490
2016-04-20	$8.92	$8.95	$8.74	$8.89	$30.70	1,458,216
2016-04-19	$9.00	$9.25	$8.76	$8.92	$30.81	2,469,962
2016-04-18	$8.67	$9.05	$8.62	$8.89	$30.70	1,732,253
2016-04-15	$8.87	$8.98	$8.68	$8.70	$30.05	1,677,265
2016-04-14	$9.03	$9.10	$8.77	$8.87	$30.63	2,174,851
2016-04-13	$8.51	$9.05	$8.51	$9.02	$31.15	5,735,125
2016-04-12	$8.52	$8.67	$8.24	$8.44	$29.15	2,856,357
2016-04-11	$8.98	$9.30	$8.54	$8.59	$29.67	8,284,325
2016-04-08	$9.57	$9.98	$9.57	$9.70	$33.50	1,355,305
2016-04-07	$9.72	$9.80	$9.33	$9.45	$32.64	2,179,312
2016-04-06	$9.57	$9.97	$9.38	$9.85	$34.02	2,339,394
2016-04-05	$9.87	$9.90	$9.54	$9.55	$32.98	2,704,906
2016-04-04	$10.23	$10.47	$9.98	$10.01	$34.57	1,695,325
2016-04-01	$10.33	$10.41	$10.07	$10.20	$35.23	1,931,356
2016-03-31	$10.23	$10.59	$10.03	$10.53	$36.37	2,131,781
2016-03-30	$10.44	$10.68	$10.19	$10.24	$35.36	1,668,134
2016-03-29	$9.76	$10.35	$9.37	$10.31	$35.61	2,706,618
2016-03-28	$10.63	$10.67	$9.76	$9.81	$33.88	2,932,731
2016-03-24	$10.41	$10.53	$9.95	$10.51	$36.30	2,720,398
2016-03-23	$11.05	$11.07	$10.44	$10.51	$36.30	3,183,192
2016-03-22	$11.11	$11.30	$10.83	$11.15	$38.51	2,895,685
2016-03-21	$11.38	$11.76	$11.11	$11.31	$39.06	3,674,768
2016-03-18	$11.31	$11.91	$11.18	$11.45	$39.54	4,610,085
2016-03-17	$10.57	$11.20	$10.46	$11.11	$38.37	1,980,064
2016-03-16	$10.30	$10.70	$10.27	$10.52	$36.33	2,615,813
2016-03-15	$10.76	$10.88	$10.14	$10.36	$35.78	2,222,118
2016-03-14	$11.02	$11.35	$10.51	$10.85	$37.47	3,535,038
2016-03-11	$10.73	$11.10	$10.51	$11.08	$38.26	5,026,893
2016-03-10	$10.29	$10.36	$9.55	$9.87	$34.09	2,153,536
2016-03-09	$10.30	$10.38	$9.86	$10.16	$35.09	2,953,806
2016-03-08	$10.60	$10.69	$10.20	$10.24	$35.36	3,567,672
2016-03-07	$10.33	$10.82	$10.25	$10.70	$36.95	3,122,114
2016-03-04	$10.14	$10.67	$10.04	$10.47	$36.16	2,909,027
2016-03-03	$9.86	$10.25	$9.75	$10.01	$34.57	4,115,870
2016-03-02	$9.49	$10.02	$9.20	$9.93	$34.29	3,396,750
2016-03-01	$8.86	$9.75	$8.82	$9.54	$32.95	5,032,795
2016-02-29	$8.24	$8.69	$8.21	$8.50	$29.35	3,377,539
2016-02-26	$7.84	$8.42	$7.80	$8.27	$28.56	2,776,176
2016-02-25	$7.63	$7.85	$7.46	$7.75	$26.76	2,081,435
2016-02-24	$8.11	$8.11	$7.06	$7.47	$25.80	5,506,084
2016-02-23	$8.80	$8.96	$8.44	$8.64	$29.84	1,656,434
2016-02-22	$8.40	$9.00	$8.40	$8.83	$30.49	2,499,278
2016-02-19	$8.42	$8.51	$8.10	$8.30	$28.66	3,680,313
2016-02-18	$8.50	$8.64	$7.99	$8.56	$29.56	2,443,338
2016-02-17	$8.22	$8.88	$8.16	$8.49	$29.32	3,639,917
2016-02-16	$7.56	$8.24	$7.30	$8.13	$28.08	3,360,752
2016-02-12	$7.22	$7.72	$7.11	$7.49	$25.87	2,335,122
2016-02-11	$7.30	$7.48	$6.95	$7.10	$24.52	2,029,409
2016-02-10	$7.40	$7.90	$7.39	$7.53	$26.00	1,722,553
2016-02-09	$7.43	$7.82	$7.17	$7.41	$25.59	2,283,510
2016-02-08	$8.16	$8.17	$7.24	$7.52	$25.97	2,854,558
2016-02-05	$8.55	$8.65	$8.26	$8.33	$28.77	2,781,677
2016-02-04	$8.39	$8.85	$8.39	$8.63	$29.80	3,171,752
2016-02-03	$8.26	$8.52	$7.77	$8.45	$29.18	3,100,374
2016-02-02	$9.00	$9.06	$8.07	$8.17	$28.22	3,127,674
2016-02-01	$9.00	$9.38	$8.83	$9.18	$31.70	3,745,840
2016-01-29	$9.43	$9.53	$8.82	$9.08	$31.36	11,630,486
2016-01-28	$9.63	$9.88	$8.92	$9.37	$32.36	2,590,893
2016-01-27	$10.10	$10.37	$9.58	$9.69	$33.46	2,164,778
2016-01-26	$9.40	$10.23	$9.37	$10.22	$35.29	3,135,259
2016-01-25	$9.66	$9.74	$9.29	$9.33	$32.22	1,812,684
2016-01-22	$9.65	$10.05	$9.50	$9.75	$33.67	2,889,931
2016-01-21	$9.12	$9.65	$9.00	$9.39	$32.43	1,935,530
2016-01-20	$8.91	$9.32	$8.27	$9.14	$31.57	3,747,603
2016-01-19	$9.85	$10.05	$9.09	$9.19	$31.74	4,454,072
2016-01-15	$9.82	$10.03	$9.36	$9.72	$33.57	3,272,062
2016-01-14	$10.44	$10.46	$9.51	$10.25	$35.40	5,517,492
2016-01-13	$11.32	$11.46	$10.29	$10.44	$36.05	3,636,890
2016-01-12	$11.71	$11.93	$10.97	$11.18	$38.61	2,864,037
2016-01-11	$12.03	$12.04	$11.37	$11.54	$39.85	2,430,837
2016-01-08	$12.72	$12.78	$11.81	$11.85	$40.92	2,763,449
2016-01-07	$12.75	$13.21	$12.41	$12.53	$43.27	2,185,249
2016-01-06	$13.78	$13.80	$12.96	$13.14	$45.38	2,299,469
2016-01-05	$14.07	$14.15	$13.82	$14.04	$48.49	1,065,061
2016-01-04	$13.97	$14.30	$13.81	$14.01	$48.38	2,144,058
2015-12-31	$14.01	$14.64	$14.00	$14.23	$49.14	1,728,199
2015-12-30	$14.40	$14.60	$14.05	$14.05	$48.52	905,947
2015-12-29	$14.22	$14.53	$14.10	$14.51	$50.11	1,210,058
2015-12-28	$14.67	$14.74	$14.10	$14.14	$48.83	1,226,275
2015-12-24	$14.66	$14.87	$14.60	$14.79	$51.08	452,735
2015-12-23	$14.59	$14.89	$14.36	$14.60	$50.42	1,901,415
2015-12-22	$14.47	$14.57	$14.01	$14.41	$49.77	2,164,977
2015-12-21	$14.35	$14.49	$13.97	$14.06	$48.56	1,896,733
2015-12-18	$14.40	$14.53	$14.23	$14.29	$49.35	2,195,536
2015-12-17	$14.75	$14.81	$14.37	$14.41	$49.77	1,529,961
2015-12-16	$14.11	$14.87	$14.08	$14.78	$51.04	2,325,586
2015-12-15	$13.95	$14.22	$13.92	$14.00	$48.35	2,261,767
2015-12-14	$14.27	$14.32	$13.75	$13.84	$47.80	2,724,218
2015-12-11	$14.37	$14.48	$14.16	$14.32	$49.45	2,551,131
2015-12-10	$14.37	$14.74	$14.23	$14.54	$50.21	2,531,352
2015-12-09	$13.76	$14.68	$13.75	$14.25	$49.21	3,902,502
2015-12-08	$14.04	$14.06	$13.63	$13.70	$47.31	2,402,764
2015-12-07	$14.39	$14.45	$13.98	$14.23	$49.14	2,539,630
2015-12-04	$14.71	$14.78	$14.18	$14.44	$49.87	3,374,710
2015-12-03	$15.21	$15.29	$14.68	$14.79	$51.08	1,967,851
2015-12-02	$15.48	$15.60	$14.92	$15.12	$52.22	3,888,768
2015-12-01	$15.69	$15.87	$15.28	$15.48	$53.46	7,509,736
2015-11-30	$16.11	$16.18	$15.71	$15.86	$54.77	2,997,980
2015-11-27	$16.18	$16.28	$15.99	$16.08	$55.53	732,682
2015-11-25	$16.16	$16.28	$15.83	$16.23	$56.05	1,959,025
2015-11-24	$15.85	$16.19	$15.49	$16.07	$55.50	4,173,682
2015-11-23	$16.55	$16.63	$15.91	$16.04	$55.39	2,411,906
2015-11-20	$16.85	$17.04	$16.46	$16.55	$57.16	2,863,456
2015-11-19	$16.62	$16.80	$16.41	$16.75	$57.85	2,428,561
2015-11-18	$16.34	$16.95	$16.22	$16.66	$57.54	3,785,474
2015-11-17	$15.69	$16.68	$15.53	$16.31	$56.33	3,826,819
2015-11-16	$15.90	$15.92	$15.06	$15.37	$53.08	2,393,069
2015-11-13	$15.92	$16.17	$15.67	$15.89	$54.88	1,655,947
2015-11-12	$16.23	$16.43	$15.85	$15.93	$55.01	1,524,396
2015-11-11	$16.38	$16.47	$15.79	$16.37	$56.53	2,129,757
2015-11-10	$16.51	$16.64	$16.21	$16.37	$56.53	4,021,521
2015-11-09	$18.14	$18.47	$16.26	$16.44	$56.78	8,355,750
2015-11-06	$17.99	$18.83	$17.73	$18.81	$64.96	2,618,050
2015-11-05	$18.50	$18.68	$18.02	$18.04	$62.30	2,383,495
2015-11-04	$18.69	$18.84	$18.34	$18.49	$63.86	1,564,865
2015-11-03	$19.27	$19.29	$18.08	$18.64	$64.37	3,754,765
2015-11-02	$19.54	$20.05	$19.53	$19.85	$68.55	2,334,966
2015-10-30	$19.49	$19.64	$19.16	$19.50	$67.34	1,413,161
2015-10-29	$19.27	$19.61	$19.23	$19.49	$67.31	999,599
2015-10-28	$18.90	$19.62	$18.77	$19.41	$67.03	1,330,580
2015-10-27	$19.28	$19.28	$18.31	$18.79	$64.89	1,451,552
2015-10-26	$19.22	$19.51	$19.09	$19.45	$67.17	1,118,032
2015-10-23	$19.35	$19.56	$18.96	$19.22	$66.38	2,086,144
2015-10-22	$19.29	$19.86	$18.92	$19.11	$66.00	2,293,807
2015-10-21	$19.53	$19.64	$19.06	$19.11	$66.00	1,424,439
2015-10-20	$19.32	$19.94	$19.32	$19.50	$67.34	955,331
2015-10-19	$18.99	$19.57	$18.82	$19.38	$66.93	1,466,977
2015-10-16	$19.58	$19.58	$18.97	$19.10	$65.96	1,435,605
2015-10-15	$19.56	$19.61	$19.08	$19.48	$67.27	1,261,762
2015-10-14	$19.19	$19.82	$19.09	$19.52	$67.41	1,441,809
2015-10-13	$19.00	$19.75	$18.80	$19.17	$66.20	1,850,640
2015-10-12	$19.19	$19.31	$18.89	$19.24	$66.45	1,366,923
2015-10-09	$19.69	$20.04	$18.68	$19.20	$66.31	3,368,959
2015-10-08	$18.40	$19.84	$18.37	$19.80	$68.38	3,348,274
2015-10-07	$17.84	$18.63	$17.65	$18.46	$63.75	3,428,783
2015-10-06	$18.15	$18.71	$17.59	$17.64	$60.92	3,233,115
2015-10-05	$17.66	$18.39	$17.56	$18.27	$63.10	2,289,609
2015-10-02	$16.57	$17.52	$16.56	$17.50	$60.44	3,185,482
2015-10-01	$16.82	$17.12	$16.41	$16.85	$58.19	2,017,558
2015-09-30	$16.49	$17.25	$16.39	$16.73	$57.78	2,457,904
2015-09-29	$16.77	$16.77	$15.89	$16.23	$56.05	3,032,854
2015-09-28	$17.55	$17.60	$16.71	$16.72	$57.74	2,494,347
2015-09-25	$17.43	$17.83	$17.35	$17.78	$61.40	1,724,189
2015-09-24	$16.87	$17.27	$16.56	$17.18	$59.33	2,164,127
2015-09-23	$17.55	$17.60	$16.89	$17.08	$58.99	1,191,614
2015-09-22	$18.11	$18.15	$17.38	$17.46	$60.30	2,218,369
2015-09-21	$18.32	$18.72	$18.15	$18.44	$63.68	1,832,313
2015-09-18	$18.68	$18.81	$18.03	$18.13	$62.61	2,692,772
2015-09-17	$19.14	$19.50	$19.01	$19.11	$66.00	1,402,889
2015-09-16	$18.76	$19.42	$18.74	$19.19	$66.27	1,835,788
2015-09-15	$18.05	$18.90	$18.03	$18.80	$64.93	1,400,528
2015-09-14	$18.22	$18.40	$17.98	$18.02	$62.23	1,433,206
2015-09-11	$18.07	$18.52	$18.03	$18.31	$63.23	1,367,304
2015-09-10	$18.01	$18.52	$17.94	$18.25	$63.03	1,918,596
2015-09-09	$18.20	$18.40	$17.91	$18.04	$62.30	1,605,481
2015-09-08	$18.00	$18.06	$17.73	$18.05	$62.34	1,540,263

Hertz Global Holdings Inc (HTZGQ) News Headlines

Hertz wins dismissal of lawsuit in Delaware over warrants

None

reuters.com Feb. 7, 2025

Hertz Starts Talks With Bondholders Over Make-Whole Payout Suit

None

bloomberg.com Feb. 10, 2025

Hertz Prevails in Warrant-Holder’s Share-Repurchase Lawsuit

None

wsj.com Feb. 10, 2025

Recent Hertz Global Holdings Inc (HTZGQ) News

Car rental firms Hertz, Avis zoom as tariffs seen hurting new-vehicle demand

None

reuters.com

Published: March 27, 2025

Airline staff ‘were as shocked as we were.’ The passengers caught up in the flight chaos

Midair turnarounds, last-minute diversions to other countries, boarding planes that didn’t take off — passengers caught up in the global disruption c…

cnn.com

Published: March 21, 2025

Hertz Stock Slides After Quarterly Results Miss Estimates

None

wsj.com

Published: Feb. 13, 2025

Hertz Tumbles With Worse-Than-Expected Loss on EV Sale Plan

None

bloomberg.com

Published: Feb. 13, 2025

Similar Companies to Hertz Global Holdings Inc (HTZGQ) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Hertz Global Holdings Inc (HTZGQ) Exchange: PINK

$8.74 ($-0.15) -1.69%

Hertz Global Holdings Inc - Daily Information

About Hertz Global Holdings Inc (HTZGQ)

Invest in Hertz Global Holdings Inc (HTZGQ)

Diversify your asset portfolio by buying gold.

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Historical Stock Data for Hertz Global Holdings Inc (HTZGQ)

Hertz Global Holdings Inc (HTZGQ) News Headlines

Recent Hertz Global Holdings Inc (HTZGQ) News

Car rental firms Hertz, Avis zoom as tariffs seen hurting new-vehicle demand

Airline staff ‘were as shocked as we were.’ The passengers caught up in the flight chaos

Hertz Stock Slides After Quarterly Results Miss Estimates

Hertz Tumbles With Worse-Than-Expected Loss on EV Sale Plan

Similar Companies to Hertz Global Holdings Inc (HTZGQ) in the None Industry