IAA Inc (IAA) Stock

Data as of May 2, 2025

$39.89 ($-0.04) -0.10%

IAA Inc - Daily Information

Click for more stock information on IAA Inc.

Daily Information	Data
Date	May 2, 2025
Open	$39.89
Previous Close	$39.89
High	$40.50
Low	$39.63
Adjusted Open	$39.89
Previous Adjusted Close	$39.89
Adjusted High	$40.50
Adjusted Low	$39.63

About IAA Inc (IAA)

IAA Inc is a leading international services company that specializes in providing world-class customer service and innovative products for customers in over twenty countries. Founded in 2008, the company has grown from a small start-up to a global organization with more than 10,000 employees in 15 offices across five continents. IAA's portfolio of services includes market research, consulting, business process outsourcing, analytics, and more. The company has been consistently profitable since its inception and continues to increase its global presence through strategic acquisitions, joint ventures, and partnerships. IAA also maintains an impressive portfolio of consistent client relationships that emphasizes quality performance and customer satisfaction.

Invest in IAA Inc (IAA)

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

Low correlation to stocks & bonds!

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for IAA Inc (IAA)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-03-20	$39.89	$40.50	$39.63	$39.89	$39.89	22,194,505
2023-03-17	$40.35	$40.35	$39.70	$39.93	$39.93	4,709,079
2023-03-16	$39.86	$40.63	$39.35	$40.42	$40.42	3,905,590
2023-03-15	$40.00	$40.32	$39.80	$39.92	$39.92	4,457,191
2023-03-14	$40.52	$41.20	$39.87	$40.27	$40.27	8,917,876
2023-03-13	$40.91	$40.91	$39.95	$40.17	$40.17	7,857,098
2023-03-10	$37.59	$42.00	$37.38	$41.51	$41.51	17,197,309
2023-03-09	$39.02	$39.33	$37.46	$37.61	$37.61	4,454,547
2023-03-08	$38.52	$39.07	$38.45	$38.90	$38.90	1,912,989
2023-03-07	$38.58	$38.85	$38.31	$38.58	$38.58	2,657,201
2023-03-06	$38.31	$38.55	$37.48	$38.32	$38.32	10,481,377
2023-03-03	$40.97	$41.46	$40.74	$41.19	$41.19	2,783,100
2023-03-02	$40.51	$40.92	$40.31	$40.75	$40.75	2,825,055
2023-03-01	$40.89	$41.13	$40.42	$40.58	$40.58	2,392,354
2023-02-28	$40.86	$41.24	$40.76	$40.91	$40.91	2,169,098
2023-02-27	$41.76	$41.76	$40.74	$40.77	$40.77	3,183,014
2023-02-24	$42.18	$42.18	$41.04	$41.47	$41.47	2,626,801
2023-02-23	$41.63	$42.69	$41.52	$42.24	$42.24	4,154,311
2023-02-22	$42.88	$42.88	$41.26	$41.78	$41.78	2,353,589
2023-02-21	$41.36	$41.51	$41.06	$41.27	$41.27	1,957,039
2023-02-17	$41.81	$42.13	$41.22	$41.46	$41.46	1,985,144
2023-02-16	$42.90	$42.96	$42.20	$42.22	$42.22	2,557,164
2023-02-15	$43.53	$43.80	$43.01	$43.35	$43.35	3,483,756
2023-02-14	$43.82	$44.07	$43.69	$43.84	$43.84	3,702,982
2023-02-13	$43.33	$43.82	$43.06	$43.78	$43.78	2,103,602
2023-02-10	$43.11	$43.41	$42.81	$42.97	$42.97	2,257,810
2023-02-09	$42.91	$43.32	$42.91	$43.23	$43.23	2,550,176
2023-02-08	$42.33	$43.05	$42.22	$42.83	$42.83	2,408,025
2023-02-07	$42.00	$42.44	$41.67	$42.37	$42.37	1,375,178
2023-02-06	$42.34	$42.59	$42.10	$42.16	$42.16	954,215
2023-02-03	$42.04	$42.75	$42.00	$42.56	$42.56	1,716,936
2023-02-02	$42.64	$43.06	$42.19	$42.47	$42.47	1,782,137
2023-02-01	$41.67	$42.60	$41.47	$42.41	$42.41	1,524,918
2023-01-31	$41.33	$41.82	$41.19	$41.73	$41.73	2,040,815
2023-01-30	$40.75	$41.41	$40.16	$41.22	$41.22	4,433,152
2023-01-27	$40.59	$41.35	$40.46	$41.22	$41.22	1,329,181
2023-01-26	$41.11	$41.27	$40.80	$40.85	$40.85	5,046,369
2023-01-25	$41.65	$41.65	$40.85	$40.88	$40.88	6,292,135
2023-01-24	$42.48	$43.09	$41.61	$41.75	$41.75	6,319,299
2023-01-23	$42.75	$43.88	$42.65	$43.05	$43.05	12,285,029
2023-01-20	$40.11	$40.66	$39.66	$40.65	$40.65	2,101,163
2023-01-19	$39.57	$40.06	$39.55	$39.94	$39.94	1,211,297
2023-01-18	$40.57	$40.57	$39.87	$39.93	$39.93	1,347,952
2023-01-17	$40.04	$40.63	$39.90	$40.34	$40.34	1,018,236
2023-01-13	$39.05	$39.86	$38.87	$39.83	$39.83	1,922,647
2023-01-12	$39.13	$39.55	$39.00	$39.47	$39.47	2,222,116
2023-01-11	$39.11	$39.39	$38.71	$39.01	$39.01	1,933,648
2023-01-10	$39.06	$39.93	$38.93	$39.17	$39.17	1,019,214
2023-01-09	$39.51	$39.75	$38.75	$38.89	$38.89	2,450,618
2023-01-06	$39.17	$39.56	$39.17	$39.39	$39.39	1,200,171
2023-01-05	$39.29	$39.70	$38.95	$38.96	$38.96	1,067,994
2023-01-04	$40.10	$40.40	$39.85	$40.01	$40.01	957,333
2023-01-03	$40.26	$40.48	$39.69	$39.92	$39.92	1,645,971
2022-12-30	$39.88	$40.23	$39.54	$40.00	$40.00	818,213
2022-12-29	$39.77	$40.64	$39.63	$40.29	$40.29	802,862
2022-12-28	$39.10	$40.04	$38.98	$39.52	$39.52	936,055
2022-12-27	$38.77	$39.14	$38.51	$38.97	$38.97	699,437
2022-12-23	$38.27	$38.69	$38.03	$38.69	$38.69	533,126
2022-12-22	$38.20	$38.60	$37.93	$38.30	$38.30	1,443,358
2022-12-21	$37.69	$38.51	$37.46	$38.38	$38.38	1,246,015
2022-12-20	$37.25	$37.59	$37.03	$37.54	$37.54	452,142
2022-12-19	$37.65	$37.88	$37.12	$37.32	$37.32	731,752
2022-12-16	$38.73	$38.82	$37.46	$37.65	$37.65	3,525,637
2022-12-15	$39.42	$39.70	$39.05	$39.36	$39.36	1,565,327
2022-12-14	$39.59	$40.66	$39.59	$39.96	$39.96	1,387,685
2022-12-13	$40.25	$40.25	$39.13	$39.61	$39.61	951,921
2022-12-12	$38.90	$39.29	$38.47	$39.26	$39.26	1,003,250
2022-12-09	$39.23	$39.40	$38.85	$38.95	$38.95	883,097
2022-12-08	$38.66	$39.34	$38.34	$39.32	$39.32	739,753
2022-12-07	$38.32	$38.71	$37.83	$38.38	$38.38	803,381
2022-12-06	$38.66	$38.66	$37.81	$38.32	$38.32	1,326,756
2022-12-05	$37.49	$38.63	$37.49	$38.58	$38.58	2,613,424
2022-12-02	$36.96	$37.91	$36.75	$37.79	$37.79	1,301,889
2022-12-01	$37.68	$37.96	$37.54	$37.54	$37.54	1,449,206
2022-11-30	$36.70	$37.41	$36.39	$37.37	$37.37	2,198,099
2022-11-29	$36.85	$36.96	$36.44	$36.80	$36.80	1,834,398
2022-11-28	$36.67	$36.92	$36.43	$36.70	$36.70	1,768,726
2022-11-25	$37.51	$37.77	$36.72	$37.00	$37.00	945,838
2022-11-23	$37.78	$38.05	$37.44	$37.71	$37.71	1,175,476
2022-11-22	$39.03	$39.14	$38.00	$38.09	$38.09	1,115,161
2022-11-21	$39.09	$39.53	$38.71	$38.99	$38.99	2,508,179
2022-11-18	$40.22	$40.39	$38.93	$39.25	$39.25	1,505,138
2022-11-17	$39.35	$39.94	$38.59	$39.80	$39.80	1,821,332
2022-11-16	$41.03	$41.45	$39.93	$39.95	$39.95	2,104,273
2022-11-15	$41.17	$41.73	$40.56	$41.40	$41.40	1,946,534
2022-11-14	$39.43	$41.31	$39.43	$40.80	$40.80	2,288,021
2022-11-11	$38.51	$39.91	$38.51	$39.48	$39.48	2,760,025
2022-11-10	$38.42	$38.96	$37.97	$38.70	$38.70	3,688,375
2022-11-09	$37.62	$39.03	$37.07	$37.07	$37.07	5,293,793
2022-11-08	$37.98	$38.87	$37.86	$38.14	$38.14	5,988,233
2022-11-07	$40.55	$40.75	$37.69	$38.42	$38.42	9,203,487
2022-11-04	$39.01	$39.54	$38.27	$39.25	$39.25	1,020,950
2022-11-03	$38.56	$39.55	$38.18	$38.81	$38.81	1,159,592
2022-11-02	$39.50	$40.08	$38.84	$39.11	$39.11	1,748,111
2022-11-01	$38.27	$39.36	$38.27	$39.33	$39.33	1,095,332
2022-10-31	$38.38	$38.46	$37.83	$37.93	$37.93	1,235,884
2022-10-28	$37.55	$38.69	$37.38	$38.67	$38.67	904,672
2022-10-27	$37.70	$38.09	$37.35	$37.57	$37.57	752,675
2022-10-26	$37.31	$38.29	$37.11	$37.51	$37.51	1,383,309
2022-10-25	$36.55	$37.19	$36.17	$37.09	$37.09	1,005,741
2022-10-24	$36.49	$36.70	$36.00	$36.27	$36.27	1,028,372
2022-10-21	$35.48	$36.24	$34.92	$36.20	$36.20	684,984
2022-10-20	$35.76	$36.51	$35.18	$35.49	$35.49	929,072
2022-10-19	$36.36	$36.65	$35.14	$35.75	$35.75	795,404
2022-10-18	$36.37	$36.77	$36.11	$36.63	$36.63	757,562
2022-10-17	$35.74	$36.13	$35.29	$35.65	$35.65	745,000
2022-10-14	$35.46	$35.60	$34.87	$34.99	$34.99	820,137
2022-10-13	$34.05	$35.34	$33.45	$35.07	$35.07	871,053
2022-10-12	$35.26	$35.26	$34.59	$34.85	$34.85	845,094
2022-10-11	$34.68	$35.40	$34.04	$35.08	$35.08	1,139,783
2022-10-10	$34.37	$35.24	$34.06	$34.81	$34.81	975,860
2022-10-07	$34.97	$35.22	$33.76	$34.26	$34.26	1,067,169
2022-10-06	$33.80	$35.43	$33.80	$35.22	$35.22	1,359,742
2022-10-05	$33.74	$34.19	$33.50	$33.97	$33.97	771,324
2022-10-04	$33.67	$34.38	$33.60	$34.32	$34.32	1,029,125
2022-10-03	$32.17	$33.05	$31.79	$33.00	$33.00	907,786
2022-09-30	$32.65	$33.29	$31.80	$31.85	$31.85	1,040,022
2022-09-29	$32.71	$32.89	$31.89	$32.48	$32.48	1,306,604
2022-09-28	$32.10	$33.25	$31.92	$33.11	$33.11	900,324
2022-09-27	$32.13	$32.30	$31.54	$31.83	$31.83	893,109
2022-09-26	$32.29	$32.75	$31.74	$31.81	$31.81	1,154,027
2022-09-23	$31.56	$32.41	$31.50	$32.20	$32.20	1,721,598
2022-09-22	$32.05	$32.36	$31.52	$31.93	$31.93	1,534,147
2022-09-21	$33.11	$33.39	$32.30	$32.30	$32.30	846,928
2022-09-20	$33.14	$33.37	$32.75	$32.95	$32.95	1,179,987
2022-09-19	$33.24	$33.92	$33.18	$33.44	$33.44	709,166
2022-09-16	$33.87	$34.15	$33.49	$33.72	$33.72	2,059,655
2022-09-15	$34.89	$35.51	$34.24	$34.43	$34.43	1,018,025
2022-09-14	$36.03	$36.25	$34.48	$34.98	$34.98	953,751
2022-09-13	$35.86	$36.36	$35.29	$35.74	$35.74	912,932
2022-09-12	$36.38	$36.89	$36.34	$36.82	$36.82	1,816,944
2022-09-09	$35.87	$36.11	$35.70	$36.00	$36.00	1,031,637
2022-09-08	$36.08	$36.29	$35.13	$35.75	$35.75	805,893
2022-09-07	$35.53	$36.56	$35.32	$36.49	$36.49	1,049,208
2022-09-06	$37.41	$37.48	$35.23	$35.59	$35.59	1,421,839
2022-09-02	$37.19	$38.00	$36.78	$37.34	$37.34	1,559,540
2022-09-01	$36.97	$36.99	$36.11	$36.84	$36.84	1,375,833
2022-08-31	$37.08	$37.50	$36.60	$37.26	$37.26	1,585,070
2022-08-30	$36.93	$37.09	$36.45	$36.86	$36.86	1,075,726
2022-08-29	$35.65	$36.62	$35.56	$36.53	$36.53	957,844
2022-08-26	$36.87	$37.04	$35.80	$36.08	$36.08	882,666
2022-08-25	$35.65	$36.78	$35.65	$36.77	$36.77	536,331
2022-08-24	$35.02	$35.60	$35.02	$35.45	$35.45	363,416
2022-08-23	$35.80	$35.98	$35.26	$35.28	$35.28	415,298
2022-08-22	$36.29	$36.29	$35.60	$35.63	$35.63	624,722
2022-08-19	$37.05	$37.09	$36.73	$36.89	$36.89	576,891
2022-08-18	$37.24	$37.80	$37.15	$37.47	$37.47	1,023,882
2022-08-17	$38.29	$38.55	$36.99	$37.35	$37.35	1,179,033
2022-08-16	$37.98	$38.95	$37.98	$38.72	$38.72	1,051,614
2022-08-15	$37.84	$39.02	$37.60	$38.36	$38.36	1,188,279
2022-08-12	$37.31	$38.34	$37.22	$38.16	$38.16	1,593,076
2022-08-11	$36.59	$37.19	$36.42	$36.94	$36.94	1,121,219
2022-08-10	$36.64	$37.12	$35.97	$36.28	$36.28	1,644,700
2022-08-09	$37.92	$38.76	$34.75	$35.90	$35.90	1,647,945
2022-08-08	$38.11	$38.81	$37.96	$38.34	$38.34	1,042,402
2022-08-05	$37.27	$37.95	$37.20	$37.74	$37.74	582,177
2022-08-04	$37.82	$38.17	$37.43	$37.80	$37.80	521,531
2022-08-03	$37.72	$38.03	$37.50	$37.84	$37.84	341,683
2022-08-02	$37.67	$38.29	$37.48	$37.50	$37.50	534,751
2022-08-01	$37.31	$38.32	$37.11	$38.00	$38.00	589,334
2022-07-29	$37.75	$37.93	$37.29	$37.73	$37.73	569,813
2022-07-28	$36.31	$37.54	$36.18	$37.51	$37.51	587,855
2022-07-27	$36.07	$36.55	$35.70	$36.41	$36.41	1,643,425
2022-07-26	$35.84	$36.05	$35.46	$35.59	$35.59	421,162
2022-07-25	$37.06	$37.06	$35.94	$36.11	$36.11	646,437
2022-07-22	$37.05	$37.36	$36.58	$36.90	$36.90	1,327,460
2022-07-21	$36.56	$37.44	$36.30	$37.14	$37.14	1,502,511
2022-07-20	$35.98	$36.76	$35.80	$36.69	$36.69	1,465,055
2022-07-19	$35.03	$36.02	$34.89	$36.01	$36.01	735,776
2022-07-18	$34.69	$35.30	$34.46	$34.50	$34.50	750,330
2022-07-15	$34.07	$34.43	$33.50	$34.35	$34.35	869,189
2022-07-14	$32.96	$33.73	$32.38	$33.49	$33.49	1,109,566
2022-07-13	$32.50	$33.29	$32.25	$33.21	$33.21	874,860
2022-07-12	$33.20	$33.71	$32.96	$33.12	$33.12	682,971
2022-07-11	$33.63	$33.97	$33.15	$33.26	$33.26	1,023,973
2022-07-08	$33.84	$34.34	$33.35	$33.89	$33.89	571,802
2022-07-07	$33.59	$34.20	$33.48	$34.05	$34.05	628,492
2022-07-06	$34.09	$34.09	$33.20	$33.34	$33.34	683,759
2022-07-05	$32.63	$33.95	$32.20	$33.91	$33.91	932,931
2022-07-01	$32.66	$33.35	$32.43	$33.26	$33.26	1,223,930
2022-06-30	$33.32	$33.45	$32.00	$32.77	$32.77	1,922,263
2022-06-29	$34.69	$34.69	$33.35	$33.62	$33.62	1,228,782
2022-06-28	$36.03	$36.52	$34.54	$34.62	$34.62	890,652
2022-06-27	$35.64	$35.87	$35.02	$35.82	$35.82	769,020
2022-06-24	$35.21	$35.87	$35.15	$35.61	$35.61	1,525,094
2022-06-23	$34.30	$34.83	$34.09	$34.71	$34.71	903,661
2022-06-22	$33.42	$34.39	$33.42	$34.08	$34.08	738,794
2022-06-21	$34.16	$34.83	$33.77	$33.91	$33.91	879,997
2022-06-17	$33.59	$34.28	$33.16	$33.73	$33.73	1,626,176
2022-06-16	$34.03	$34.26	$33.07	$33.41	$33.41	1,460,634
2022-06-15	$35.15	$35.55	$34.33	$35.00	$35.00	1,172,534
2022-06-14	$36.34	$36.70	$34.59	$34.84	$34.84	1,434,332
2022-06-13	$36.62	$37.22	$35.93	$36.15	$36.15	1,468,053
2022-06-10	$37.10	$37.90	$37.00	$37.54	$37.54	810,561
2022-06-09	$39.02	$39.13	$37.87	$37.90	$37.90	1,537,269
2022-06-08	$38.50	$38.80	$37.89	$38.15	$38.15	648,272
2022-06-07	$38.14	$39.02	$38.14	$38.72	$38.72	474,445
2022-06-06	$38.65	$39.40	$38.42	$38.72	$38.72	738,266
2022-06-03	$37.89	$38.36	$37.38	$38.34	$38.34	718,116
2022-06-02	$38.11	$38.65	$38.00	$38.41	$38.41	1,087,750
2022-06-01	$39.05	$39.15	$37.48	$37.84	$37.84	1,901,676
2022-05-31	$38.43	$39.33	$37.91	$39.03	$39.03	1,071,230
2022-05-27	$39.36	$39.81	$38.50	$38.71	$38.71	1,914,649
2022-05-26	$39.00	$39.84	$38.81	$39.23	$39.23	1,014,393
2022-05-25	$37.57	$38.98	$37.57	$38.51	$38.51	719,661
2022-05-24	$37.15	$38.34	$36.43	$38.01	$38.01	1,162,663
2022-05-23	$38.14	$38.30	$37.45	$37.61	$37.61	775,033
2022-05-20	$37.73	$37.78	$36.34	$37.70	$37.70	993,043
2022-05-19	$36.58	$37.99	$36.34	$37.15	$37.15	1,520,288
2022-05-18	$37.07	$37.81	$36.87	$36.94	$36.94	823,600
2022-05-17	$37.48	$38.08	$36.99	$38.01	$38.01	1,041,163
2022-05-16	$36.38	$36.89	$36.07	$36.54	$36.54	693,979
2022-05-13	$35.46	$36.77	$35.39	$36.45	$36.45	1,023,810
2022-05-12	$34.01	$35.30	$33.75	$34.77	$34.77	1,607,737
2022-05-11	$34.28	$35.87	$34.17	$34.36	$34.36	1,421,239
2022-05-10	$34.02	$35.76	$33.10	$34.42	$34.42	1,935,483
2022-05-09	$34.35	$35.11	$32.45	$32.73	$32.73	2,458,418
2022-05-06	$34.49	$35.01	$33.50	$35.00	$35.00	1,913,052
2022-05-05	$36.70	$36.70	$34.56	$34.86	$34.86	2,174,303
2022-05-04	$35.94	$37.09	$34.79	$36.86	$36.86	1,357,028
2022-05-03	$36.17	$36.44	$35.14	$35.55	$35.55	2,546,359
2022-05-02	$36.48	$37.27	$35.37	$36.17	$36.17	1,049,303
2022-04-29	$37.17	$38.30	$36.58	$36.65	$36.65	1,012,386
2022-04-28	$36.60	$37.95	$35.85	$37.90	$37.90	815,681
2022-04-27	$36.47	$37.09	$35.91	$36.07	$36.07	1,043,424
2022-04-26	$37.13	$37.39	$36.41	$36.46	$36.46	972,836
2022-04-25	$36.44	$37.76	$36.14	$37.61	$37.61	733,755
2022-04-22	$37.29	$37.45	$36.50	$36.54	$36.54	907,162
2022-04-21	$38.12	$38.42	$37.29	$37.43	$37.43	1,063,354
2022-04-20	$38.69	$38.82	$37.85	$37.93	$37.93	865,578
2022-04-19	$36.23	$38.51	$36.23	$38.43	$38.43	658,765
2022-04-18	$36.63	$36.90	$36.09	$36.46	$36.46	797,633
2022-04-14	$36.74	$37.42	$36.42	$36.78	$36.78	661,405
2022-04-13	$36.69	$37.39	$36.23	$36.71	$36.71	1,019,855
2022-04-12	$37.75	$38.01	$36.58	$36.84	$36.84	2,308,545
2022-04-11	$37.28	$38.44	$37.09	$37.15	$37.15	980,954
2022-04-08	$37.48	$38.37	$37.23	$37.64	$37.64	386,509
2022-04-07	$37.71	$37.94	$36.65	$37.71	$37.71	615,959
2022-04-06	$37.82	$38.06	$37.08	$37.61	$37.61	653,046
2022-04-05	$38.85	$39.15	$38.17	$38.26	$38.26	882,954
2022-04-04	$38.43	$39.29	$38.43	$38.84	$38.84	600,414
2022-04-01	$38.66	$39.24	$38.30	$38.60	$38.60	912,834
2022-03-31	$38.74	$39.11	$38.23	$38.25	$38.25	1,389,118
2022-03-30	$39.19	$39.39	$38.65	$38.65	$38.65	930,647
2022-03-29	$38.83	$39.87	$38.72	$39.44	$39.44	1,345,176
2022-03-28	$38.13	$38.49	$36.88	$38.37	$38.37	1,513,692
2022-03-25	$37.97	$38.39	$37.41	$38.04	$38.04	1,015,113
2022-03-24	$37.00	$37.70	$36.45	$37.69	$37.69	1,140,291
2022-03-23	$37.74	$38.18	$36.91	$36.95	$36.95	1,054,706
2022-03-22	$38.60	$39.26	$37.73	$38.25	$38.25	3,402,182
2022-03-21	$39.60	$39.89	$37.49	$38.28	$38.28	1,777,082
2022-03-18	$40.09	$40.49	$39.51	$40.31	$40.31	1,171,468
2022-03-17	$39.50	$40.21	$39.16	$39.87	$39.87	1,225,412
2022-03-16	$39.34	$40.24	$38.80	$40.07	$40.07	1,596,713
2022-03-15	$36.78	$39.39	$36.78	$38.98	$38.98	3,284,881
2022-03-14	$35.76	$37.12	$35.67	$36.31	$36.31	2,449,272
2022-03-11	$35.43	$36.03	$34.94	$35.67	$35.67	2,003,923
2022-03-10	$33.91	$36.17	$33.85	$34.95	$34.95	1,825,762
2022-03-09	$33.36	$35.11	$33.15	$34.62	$34.62	3,600,185
2022-03-08	$32.16	$33.75	$31.32	$32.28	$32.28	4,619,077
2022-03-07	$35.51	$35.51	$32.14	$32.29	$32.29	3,680,179
2022-03-04	$36.00	$36.29	$34.99	$35.25	$35.25	2,665,014
2022-03-03	$37.95	$37.95	$36.29	$36.35	$36.35	1,226,716
2022-03-02	$36.44	$38.03	$36.20	$37.63	$37.63	1,595,026
2022-03-01	$36.73	$37.11	$35.88	$36.04	$36.04	1,350,069
2022-02-28	$36.14	$36.86	$36.01	$36.74	$36.74	1,678,958
2022-02-25	$35.60	$36.82	$34.75	$36.72	$36.72	1,413,309
2022-02-24	$33.09	$35.11	$32.74	$35.02	$35.02	1,750,742
2022-02-23	$35.36	$35.90	$34.09	$34.09	$34.09	1,595,778
2022-02-22	$35.10	$35.57	$34.35	$34.66	$34.66	1,598,100
2022-02-18	$35.89	$36.67	$34.64	$35.31	$35.31	2,566,867
2022-02-17	$35.75	$36.39	$35.09	$35.26	$35.26	3,362,054
2022-02-16	$35.84	$36.68	$35.67	$35.96	$35.96	2,477,713
2022-02-15	$36.09	$36.84	$35.03	$36.29	$36.29	4,110,784
2022-02-14	$34.27	$36.03	$34.27	$35.59	$35.59	4,105,317
2022-02-11	$44.05	$45.00	$34.45	$35.67	$35.67	7,758,578
2022-02-10	$45.33	$47.35	$45.33	$45.82	$45.82	2,543,997
2022-02-09	$45.64	$46.28	$45.45	$46.23	$46.23	1,070,950
2022-02-08	$44.99	$45.60	$44.55	$44.97	$44.97	1,246,523
2022-02-07	$45.05	$45.46	$44.36	$44.82	$44.82	1,084,214
2022-02-04	$44.90	$45.28	$44.15	$44.77	$44.77	1,249,430
2022-02-03	$46.70	$47.24	$44.90	$45.13	$45.13	860,530
2022-02-02	$46.12	$47.36	$45.96	$47.08	$47.08	1,950,357
2022-02-01	$46.30	$46.53	$45.35	$46.27	$46.27	646,057
2022-01-31	$44.56	$45.95	$44.51	$45.93	$45.93	984,783
2022-01-28	$42.51	$44.66	$42.20	$44.53	$44.53	1,099,009
2022-01-27	$43.37	$43.52	$41.37	$42.28	$42.28	1,564,321
2022-01-26	$44.52	$44.62	$42.52	$43.12	$43.12	787,560
2022-01-25	$44.29	$44.60	$43.19	$43.94	$43.94	1,403,754
2022-01-24	$43.56	$45.12	$42.72	$44.98	$44.98	1,045,282
2022-01-21	$45.24	$45.59	$44.44	$44.52	$44.52	737,598
2022-01-20	$46.50	$47.11	$45.37	$45.44	$45.44	649,759
2022-01-19	$47.15	$47.30	$46.26	$46.32	$46.32	539,668
2022-01-18	$46.58	$47.14	$45.71	$46.67	$46.67	975,612
2022-01-14	$48.11	$48.11	$46.00	$47.13	$47.13	941,855
2022-01-13	$49.28	$49.28	$48.19	$48.52	$48.52	742,655
2022-01-12	$47.17	$49.46	$47.17	$48.82	$48.82	1,345,937
2022-01-11	$48.88	$48.88	$47.10	$47.35	$47.35	1,407,203
2022-01-10	$49.07	$49.19	$47.83	$48.72	$48.72	942,851
2022-01-07	$50.45	$51.12	$49.31	$49.44	$49.44	518,964
2022-01-06	$49.50	$50.74	$48.23	$50.34	$50.34	882,057
2022-01-05	$49.96	$51.07	$49.25	$49.28	$49.28	962,992
2022-01-04	$50.21	$50.48	$49.59	$50.06	$50.06	696,990
2022-01-03	$50.92	$50.96	$49.65	$50.53	$50.53	726,974
2021-12-31	$50.38	$50.93	$50.02	$50.62	$50.62	410,636
2021-12-30	$51.11	$51.49	$50.33	$50.43	$50.43	533,772
2021-12-29	$50.65	$51.19	$50.65	$50.79	$50.79	587,012
2021-12-28	$50.87	$51.73	$50.83	$50.93	$50.93	580,084
2021-12-27	$50.00	$50.87	$49.85	$50.77	$50.77	440,519
2021-12-23	$49.63	$49.98	$49.38	$49.81	$49.81	448,271
2021-12-22	$48.66	$49.53	$48.52	$49.36	$49.36	449,262
2021-12-21	$48.74	$49.54	$48.44	$48.73	$48.73	602,019
2021-12-20	$46.85	$48.32	$46.77	$48.10	$48.10	594,688
2021-12-17	$47.72	$48.98	$47.28	$48.65	$48.65	1,859,902
2021-12-16	$48.31	$48.63	$47.49	$47.85	$47.85	751,212
2021-12-15	$47.91	$48.08	$46.50	$47.82	$47.82	966,786
2021-12-14	$48.87	$49.82	$47.80	$48.01	$48.01	1,317,124
2021-12-13	$49.84	$50.30	$48.73	$49.14	$49.14	630,516
2021-12-10	$50.72	$51.04	$49.75	$50.04	$50.04	697,534
2021-12-09	$50.67	$51.16	$50.23	$50.27	$50.27	572,881
2021-12-08	$50.79	$51.25	$50.26	$50.91	$50.91	594,811
2021-12-07	$50.30	$52.20	$50.30	$50.89	$50.89	607,867
2021-12-06	$49.27	$50.53	$48.83	$49.89	$49.89	547,595
2021-12-03	$50.07	$50.22	$48.22	$48.58	$48.58	1,619,957
2021-12-02	$47.61	$50.53	$47.36	$50.01	$50.01	1,101,448
2021-12-01	$49.14	$49.58	$47.33	$47.35	$47.35	887,314
2021-11-30	$48.57	$49.48	$47.65	$48.30	$48.30	800,424
2021-11-29	$49.29	$50.06	$48.05	$49.32	$49.32	864,479
2021-11-26	$49.23	$50.01	$48.51	$48.64	$48.64	378,335
2021-11-24	$49.18	$50.41	$49.10	$50.28	$50.28	603,792
2021-11-23	$49.14	$49.95	$48.77	$49.68	$49.68	831,756
2021-11-22	$50.75	$51.00	$49.24	$49.32	$49.32	669,208
2021-11-19	$51.37	$51.87	$50.19	$50.63	$50.63	795,528
2021-11-18	$53.00	$53.33	$51.47	$51.69	$51.69	865,807
2021-11-17	$53.87	$54.14	$52.78	$52.83	$52.83	724,740
2021-11-16	$53.38	$55.01	$53.35	$54.22	$54.22	887,788
2021-11-15	$53.40	$53.68	$53.15	$53.58	$53.58	687,039
2021-11-12	$53.60	$53.88	$53.00	$53.39	$53.39	640,750
2021-11-11	$53.76	$53.95	$52.74	$53.33	$53.33	585,522
2021-11-10	$52.66	$54.11	$52.66	$53.64	$53.64	695,490
2021-11-09	$53.45	$53.75	$52.20	$53.07	$53.07	884,255
2021-11-08	$53.67	$54.48	$53.37	$53.47	$53.47	876,201
2021-11-05	$54.34	$54.85	$52.97	$53.56	$53.56	2,678,803
2021-11-04	$56.12	$56.40	$53.50	$53.99	$53.99	1,740,909
2021-11-03	$55.43	$56.92	$53.07	$56.03	$56.03	2,952,267
2021-11-02	$56.58	$58.19	$54.82	$55.46	$55.46	3,866,000
2021-11-01	$59.74	$61.17	$59.39	$60.83	$60.83	1,252,819
2021-10-29	$57.52	$59.95	$57.52	$59.65	$59.65	668,168
2021-10-28	$57.33	$58.10	$56.91	$57.89	$57.89	548,700
2021-10-27	$57.85	$58.15	$56.87	$57.01	$57.01	476,392
2021-10-26	$58.76	$59.78	$57.89	$57.94	$57.94	576,531
2021-10-25	$59.89	$60.20	$58.30	$58.45	$58.45	631,697
2021-10-22	$59.13	$60.37	$58.80	$59.44	$59.44	456,589
2021-10-21	$58.31	$58.87	$58.08	$58.62	$58.62	403,799
2021-10-20	$59.42	$59.42	$57.46	$58.35	$58.35	666,170
2021-10-19	$59.00	$59.69	$58.21	$59.16	$59.16	578,242
2021-10-18	$57.40	$58.68	$57.23	$58.51	$58.51	718,733
2021-10-15	$58.78	$59.43	$57.53	$57.62	$57.62	605,089
2021-10-14	$57.30	$59.51	$56.76	$58.59	$58.59	884,090
2021-10-13	$56.36	$56.83	$55.80	$56.56	$56.56	423,569
2021-10-12	$56.78	$57.07	$56.01	$56.29	$56.29	464,273
2021-10-11	$56.97	$57.17	$56.27	$56.52	$56.52	393,383
2021-10-08	$57.06	$57.55	$56.58	$57.00	$57.00	450,261
2021-10-07	$56.43	$57.58	$55.86	$57.14	$57.14	508,168
2021-10-06	$55.09	$56.00	$54.07	$55.68	$55.68	512,683
2021-10-05	$55.51	$56.36	$55.39	$56.01	$56.01	792,257
2021-10-04	$55.81	$56.01	$54.66	$55.52	$55.52	567,333
2021-10-01	$55.11	$55.97	$54.02	$55.81	$55.81	501,949
2021-09-30	$55.49	$55.74	$54.45	$54.57	$54.57	682,374
2021-09-29	$55.19	$55.50	$54.32	$55.14	$55.14	441,965
2021-09-28	$56.10	$56.55	$54.71	$54.78	$54.78	519,023
2021-09-27	$57.27	$57.85	$56.06	$56.63	$56.63	527,468
2021-09-24	$56.35	$57.61	$56.35	$57.18	$57.18	521,103
2021-09-23	$55.41	$57.33	$55.41	$56.86	$56.86	836,584
2021-09-22	$53.38	$55.62	$53.01	$55.47	$55.47	882,840
2021-09-21	$52.57	$53.13	$52.02	$52.46	$52.46	459,561
2021-09-20	$53.28	$53.58	$51.91	$52.26	$52.26	826,256
2021-09-17	$55.17	$55.17	$54.26	$54.34	$54.34	1,864,967
2021-09-16	$53.71	$55.41	$53.71	$55.21	$55.21	690,731
2021-09-15	$52.87	$53.97	$52.63	$53.83	$53.83	727,534
2021-09-14	$53.35	$53.54	$52.62	$53.12	$53.12	448,059
2021-09-13	$52.95	$53.30	$52.53	$53.12	$53.12	557,203
2021-09-10	$52.99	$53.09	$52.46	$52.57	$52.57	381,995
2021-09-09	$52.65	$53.26	$52.22	$52.94	$52.94	593,366
2021-09-08	$53.00	$53.48	$52.10	$53.08	$53.08	439,953
2021-09-07	$54.48	$54.68	$53.09	$53.13	$53.13	590,630
2021-09-03	$54.44	$54.85	$54.19	$54.66	$54.66	351,649
2021-09-02	$54.60	$55.01	$54.29	$54.86	$54.86	488,686
2021-09-01	$53.34	$54.22	$52.69	$54.14	$54.14	527,423
2021-08-31	$53.00	$53.19	$52.57	$53.12	$53.12	676,912
2021-08-30	$53.47	$53.57	$52.75	$52.86	$52.86	681,639
2021-08-27	$53.50	$54.01	$53.38	$53.45	$53.45	566,118
2021-08-26	$53.35	$53.55	$52.31	$53.21	$53.21	809,060
2021-08-25	$53.43	$54.23	$52.85	$53.39	$53.39	794,907
2021-08-24	$52.28	$54.12	$52.11	$53.33	$53.33	1,216,956
2021-08-23	$52.07	$52.23	$51.14	$52.10	$52.10	886,444
2021-08-20	$50.52	$51.79	$50.16	$51.71	$51.71	543,981
2021-08-19	$50.78	$51.08	$50.20	$50.69	$50.69	644,020
2021-08-18	$51.98	$52.19	$51.15	$51.28	$51.28	714,657
2021-08-17	$52.46	$52.83	$51.61	$52.06	$52.06	852,532
2021-08-16	$53.56	$53.79	$52.96	$53.09	$53.09	556,213
2021-08-13	$53.31	$54.16	$52.81	$53.88	$53.88	832,005
2021-08-12	$53.63	$53.65	$52.46	$53.27	$53.27	1,628,991
2021-08-11	$53.11	$53.87	$52.80	$53.64	$53.64	773,061
2021-08-10	$53.33	$53.59	$52.25	$53.09	$53.09	1,215,613
2021-08-09	$54.06	$54.35	$52.42	$53.12	$53.12	1,366,128
2021-08-06	$55.27	$55.56	$54.14	$54.42	$54.42	1,163,616
2021-08-05	$57.40	$57.53	$55.07	$55.34	$55.34	1,689,152
2021-08-04	$60.37	$60.50	$57.89	$57.97	$57.97	1,100,320
2021-08-03	$62.69	$63.49	$60.50	$60.78	$60.78	1,616,655
2021-08-02	$60.37	$61.94	$60.37	$60.96	$60.96	983,034
2021-07-30	$59.05	$60.88	$58.64	$60.48	$60.48	1,067,551
2021-07-29	$59.01	$60.09	$58.90	$59.37	$59.37	925,702
2021-07-28	$59.97	$60.00	$58.62	$58.84	$58.84	1,220,547
2021-07-27	$60.05	$60.61	$58.80	$59.93	$59.93	620,322
2021-07-26	$60.89	$61.08	$59.84	$60.42	$60.42	516,136
2021-07-23	$60.56	$60.79	$60.07	$60.78	$60.78	441,476
2021-07-22	$60.54	$60.71	$59.81	$60.39	$60.39	552,196
2021-07-21	$60.01	$60.78	$59.67	$60.48	$60.48	944,282
2021-07-20	$57.92	$60.22	$57.71	$59.81	$59.81	1,109,122
2021-07-19	$57.15	$58.02	$56.77	$57.72	$57.72	825,569
2021-07-16	$58.44	$59.07	$58.10	$58.29	$58.29	761,205
2021-07-15	$57.37	$58.37	$57.21	$57.96	$57.96	505,678
2021-07-14	$58.41	$58.93	$57.32	$57.85	$57.85	786,528
2021-07-13	$57.01	$57.66	$56.46	$57.51	$57.51	2,760,877
2021-07-12	$54.85	$57.46	$54.82	$57.27	$57.27	1,176,146
2021-07-09	$54.40	$55.13	$54.17	$54.98	$54.98	429,944
2021-07-08	$54.75	$54.99	$53.62	$54.05	$54.05	829,152
2021-07-07	$55.91	$56.61	$55.63	$55.69	$55.69	713,448
2021-07-06	$56.26	$56.27	$55.35	$55.88	$55.88	695,658
2021-07-02	$56.87	$56.87	$56.07	$56.32	$56.32	672,161
2021-07-01	$54.70	$56.98	$54.70	$56.78	$56.78	1,312,030
2021-06-30	$53.69	$54.74	$53.14	$54.54	$54.54	1,429,445
2021-06-29	$54.00	$54.37	$53.71	$53.76	$53.76	976,688
2021-06-28	$54.69	$54.97	$53.72	$54.12	$54.12	657,385
2021-06-25	$55.35	$55.44	$54.37	$54.70	$54.70	2,875,420
2021-06-24	$55.10	$55.29	$54.60	$55.06	$55.06	657,539
2021-06-23	$54.57	$55.40	$54.10	$55.00	$55.00	1,970,824
2021-06-22	$54.07	$54.58	$53.66	$54.40	$54.40	1,459,517
2021-06-21	$53.83	$54.06	$53.48	$53.90	$53.90	837,977
2021-06-18	$53.65	$53.83	$52.84	$53.33	$53.33	1,310,816
2021-06-17	$53.82	$54.16	$53.51	$53.95	$53.95	585,173
2021-06-16	$53.71	$54.07	$53.51	$53.88	$53.88	516,151
2021-06-15	$53.75	$54.16	$53.19	$53.70	$53.70	509,861
2021-06-14	$53.91	$53.96	$53.46	$53.85	$53.85	634,280
2021-06-11	$53.83	$54.80	$53.55	$53.90	$53.90	1,699,040
2021-06-10	$56.13	$56.17	$51.46	$53.53	$53.53	4,167,658
2021-06-09	$56.46	$56.68	$56.02	$56.04	$56.04	411,104
2021-06-08	$56.09	$56.56	$55.68	$56.28	$56.28	318,594
2021-06-07	$56.28	$56.36	$55.75	$55.97	$55.97	1,525,375
2021-06-04	$56.53	$56.68	$55.95	$56.37	$56.37	302,463
2021-06-03	$55.54	$56.17	$54.75	$56.10	$56.10	910,187
2021-06-02	$57.47	$57.62	$55.85	$56.03	$56.03	931,326
2021-06-01	$57.31	$57.94	$56.86	$57.42	$57.42	1,078,406
2021-05-28	$57.16	$57.23	$56.52	$56.97	$56.97	1,327,158
2021-05-27	$57.52	$57.72	$56.70	$56.95	$56.95	1,371,995
2021-05-26	$57.71	$58.02	$56.96	$57.23	$57.23	628,492
2021-05-25	$58.71	$59.10	$57.34	$57.38	$57.38	948,077
2021-05-24	$57.62	$58.69	$57.13	$58.50	$58.50	934,763
2021-05-21	$57.29	$57.90	$56.99	$57.13	$57.13	961,282
2021-05-20	$56.79	$57.35	$56.34	$56.96	$56.96	1,793,070
2021-05-19	$56.57	$56.62	$55.53	$56.47	$56.47	599,308
2021-05-18	$57.79	$58.06	$56.69	$57.57	$57.57	1,146,388
2021-05-17	$58.11	$58.67	$56.90	$57.60	$57.60	837,289
2021-05-14	$56.30	$58.59	$55.84	$58.49	$58.49	1,793,055
2021-05-13	$55.66	$56.86	$55.31	$55.95	$55.95	1,304,262
2021-05-12	$56.58	$57.02	$55.12	$55.41	$55.41	1,574,852
2021-05-11	$57.26	$58.13	$56.90	$57.07	$57.07	762,072
2021-05-10	$58.80	$58.94	$57.89	$58.05	$58.05	697,821
2021-05-07	$59.71	$59.99	$58.89	$58.93	$58.93	756,162
2021-05-06	$59.92	$59.92	$58.19	$59.61	$59.61	818,624
2021-05-05	$60.92	$61.32	$59.39	$59.70	$59.70	1,383,800
2021-05-04	$63.45	$64.00	$58.76	$60.02	$60.02	2,065,377
2021-05-03	$63.41	$64.55	$63.07	$63.34	$63.34	895,125
2021-04-30	$62.74	$63.36	$62.49	$62.81	$62.81	764,780
2021-04-29	$63.12	$63.60	$62.71	$63.09	$63.09	1,039,567
2021-04-28	$61.49	$62.72	$60.85	$62.70	$62.70	1,126,548
2021-04-27	$60.05	$61.71	$59.48	$61.63	$61.63	826,193
2021-04-26	$61.05	$61.28	$59.72	$60.46	$60.46	718,560
2021-04-23	$61.77	$62.19	$60.83	$60.85	$60.85	748,397
2021-04-22	$62.25	$62.55	$61.46	$61.60	$61.60	559,199
2021-04-21	$60.86	$62.35	$60.86	$62.19	$62.19	449,173
2021-04-20	$61.36	$62.16	$60.35	$60.98	$60.98	635,474
2021-04-19	$62.00	$62.14	$60.81	$61.40	$61.40	2,525,838
2021-04-16	$61.15	$62.27	$60.49	$62.12	$62.12	1,272,000
2021-04-15	$59.46	$61.20	$59.11	$60.83	$60.83	817,369
2021-04-14	$58.34	$59.66	$58.20	$59.17	$59.17	626,451
2021-04-13	$57.65	$58.59	$57.45	$58.36	$58.36	473,949
2021-04-12	$57.72	$58.46	$57.40	$57.89	$57.89	346,377
2021-04-09	$56.57	$58.04	$56.29	$58.00	$58.00	479,781
2021-04-08	$56.44	$57.23	$56.18	$56.59	$56.59	623,038
2021-04-07	$54.89	$56.58	$54.65	$56.39	$56.39	1,887,669
2021-04-06	$55.28	$56.05	$54.69	$55.00	$55.00	2,589,906
2021-04-05	$56.49	$56.70	$54.82	$55.28	$55.28	955,789
2021-04-01	$55.69	$56.87	$55.31	$56.26	$56.26	707,453
2021-03-31	$54.88	$55.58	$54.73	$55.14	$55.14	446,396
2021-03-30	$53.96	$54.72	$53.50	$54.48	$54.48	1,347,790
2021-03-29	$54.76	$55.99	$53.40	$53.97	$53.97	577,185
2021-03-26	$54.47	$55.14	$53.96	$55.09	$55.09	862,089
2021-03-25	$54.99	$55.50	$53.29	$54.41	$54.41	1,105,019
2021-03-24	$54.68	$56.70	$54.31	$55.61	$55.61	853,086
2021-03-23	$54.79	$55.63	$54.19	$54.44	$54.44	698,943
2021-03-22	$54.87	$55.82	$54.43	$55.14	$55.14	772,020
2021-03-19	$55.47	$56.15	$54.35	$55.02	$55.02	1,746,101
2021-03-18	$56.47	$57.25	$55.13	$55.29	$55.29	1,261,155
2021-03-17	$58.10	$58.52	$56.70	$56.99	$56.99	941,145
2021-03-16	$59.50	$59.52	$58.07	$58.35	$58.35	434,594
2021-03-15	$57.98	$59.80	$57.72	$59.50	$59.50	636,377
2021-03-12	$57.58	$57.94	$56.34	$57.66	$57.66	910,330
2021-03-11	$57.88	$58.39	$57.22	$57.78	$57.78	640,379
2021-03-10	$57.10	$57.75	$56.67	$57.33	$57.33	527,318
2021-03-09	$57.11	$57.59	$56.34	$56.67	$56.67	875,995
2021-03-08	$57.92	$58.53	$56.24	$56.25	$56.25	1,250,751
2021-03-05	$55.30	$57.95	$54.44	$57.83	$57.83	925,724
2021-03-04	$56.13	$56.80	$54.10	$55.00	$55.00	1,231,780
2021-03-03	$57.99	$58.25	$55.90	$56.25	$56.25	968,029
2021-03-02	$59.64	$59.87	$57.51	$58.02	$58.02	541,932
2021-03-01	$59.28	$60.44	$59.28	$59.73	$59.73	578,106
2021-02-26	$58.85	$59.61	$58.43	$58.63	$58.63	584,280
2021-02-25	$60.30	$60.50	$58.16	$58.43	$58.43	348,825
2021-02-24	$60.80	$61.10	$59.36	$60.30	$60.30	736,982
2021-02-23	$60.31	$61.25	$58.11	$61.02	$61.02	1,197,061
2021-02-22	$59.71	$61.07	$59.12	$60.96	$60.96	962,045
2021-02-19	$59.89	$60.37	$59.15	$60.12	$60.12	640,079
2021-02-18	$59.14	$60.26	$58.51	$59.61	$59.61	664,395
2021-02-17	$59.55	$59.99	$57.96	$59.33	$59.33	701,858
2021-02-16	$62.76	$63.41	$59.78	$59.99	$59.99	1,091,245
2021-02-12	$61.72	$62.99	$61.15	$62.36	$62.36	1,082,094
2021-02-11	$63.96	$64.12	$62.12	$62.35	$62.35	1,363,534
2021-02-10	$64.57	$65.19	$63.25	$63.71	$63.71	415,542
2021-02-09	$65.24	$65.50	$63.32	$64.41	$64.41	909,530
2021-02-08	$63.71	$65.40	$63.37	$65.11	$65.11	1,544,208
2021-02-05	$62.03	$64.33	$61.91	$63.46	$63.46	900,488
2021-02-04	$60.38	$61.15	$60.09	$60.59	$60.59	450,647
2021-02-03	$59.53	$60.19	$58.73	$59.94	$59.94	487,786
2021-02-02	$59.28	$59.94	$58.15	$59.79	$59.79	516,892
2021-02-01	$57.96	$58.99	$57.67	$58.79	$58.79	603,977
2021-01-29	$57.14	$57.73	$55.00	$57.14	$57.14	1,176,008
2021-01-28	$54.92	$57.80	$54.61	$57.56	$57.56	1,424,240
2021-01-27	$54.42	$56.06	$52.31	$54.44	$54.44	2,510,960
2021-01-26	$58.64	$58.98	$55.43	$55.74	$55.74	1,580,132
2021-01-25	$59.99	$60.34	$57.67	$58.42	$58.42	969,216
2021-01-22	$60.02	$60.86	$59.93	$60.31	$60.31	558,038
2021-01-21	$60.18	$62.67	$60.18	$60.63	$60.63	1,134,095
2021-01-20	$59.47	$60.43	$59.09	$60.13	$60.13	1,290,530
2021-01-19	$60.11	$60.36	$59.38	$59.76	$59.76	1,014,133
2021-01-15	$60.57	$61.29	$59.09	$59.74	$59.74	1,720,897
2021-01-14	$63.55	$63.93	$60.90	$61.00	$61.00	652,517
2021-01-13	$66.20	$66.20	$62.82	$63.15	$63.15	693,105
2021-01-12	$65.25	$66.12	$65.25	$66.09	$66.09	549,107
2021-01-11	$65.22	$66.19	$65.22	$65.34	$65.34	273,925
2021-01-08	$65.30	$66.85	$64.99	$65.80	$65.80	452,663
2021-01-07	$65.60	$66.32	$64.84	$65.28	$65.28	565,559
2021-01-06	$65.55	$66.58	$64.86	$65.47	$65.47	827,421
2021-01-05	$64.10	$65.55	$63.91	$65.29	$65.29	527,769
2021-01-04	$65.52	$66.08	$63.17	$64.05	$64.05	1,059,382
2020-12-31	$64.82	$65.54	$63.96	$64.98	$64.98	477,728
2020-12-30	$65.19	$66.36	$64.86	$64.94	$64.94	310,177
2020-12-29	$65.53	$65.66	$64.15	$64.83	$64.83	412,218
2020-12-28	$65.28	$66.09	$64.96	$65.20	$65.20	274,752
2020-12-24	$65.30	$65.91	$64.46	$64.94	$64.94	182,983
2020-12-23	$64.52	$65.58	$64.23	$64.82	$64.82	673,459
2020-12-22	$64.20	$64.85	$63.51	$64.42	$64.42	590,671
2020-12-21	$63.09	$64.78	$62.34	$64.29	$64.29	1,038,024
2020-12-18	$65.00	$66.29	$64.09	$64.45	$64.45	2,240,399
2020-12-17	$63.40	$64.84	$63.08	$64.83	$64.83	518,071
2020-12-16	$63.69	$64.48	$63.11	$63.42	$63.42	517,614
2020-12-15	$61.90	$63.47	$61.15	$63.21	$63.21	717,240
2020-12-14	$61.59	$62.35	$61.02	$61.55	$61.55	706,676
2020-12-11	$59.49	$61.61	$59.49	$61.25	$61.25	566,321
2020-12-10	$59.02	$60.14	$58.30	$59.79	$59.79	528,038
2020-12-09	$60.26	$60.56	$58.50	$59.14	$59.14	477,205
2020-12-08	$59.91	$60.71	$59.91	$60.24	$60.24	278,338
2020-12-07	$60.25	$60.90	$59.60	$60.34	$60.34	465,210
2020-12-04	$59.83	$60.17	$59.22	$60.00	$60.00	626,776
2020-12-03	$60.00	$60.69	$59.31	$59.39	$59.39	604,158
2020-12-02	$59.80	$60.09	$58.86	$59.88	$59.88	516,834
2020-12-01	$60.32	$61.58	$59.77	$60.18	$60.18	578,907
2020-11-30	$59.63	$60.85	$59.27	$59.92	$59.92	755,333
2020-11-27	$60.50	$60.92	$59.19	$59.98	$59.98	345,233
2020-11-25	$59.73	$60.58	$59.12	$60.39	$60.39	475,953
2020-11-24	$60.37	$60.56	$58.82	$59.55	$59.55	721,596
2020-11-23	$60.16	$60.74	$59.01	$60.02	$60.02	797,585
2020-11-20	$60.81	$61.14	$59.74	$60.10	$60.10	849,489
2020-11-19	$61.63	$62.24	$60.21	$60.77	$60.77	594,725
2020-11-18	$61.13	$63.25	$61.13	$61.84	$61.84	1,267,934
2020-11-17	$60.21	$60.96	$59.68	$60.79	$60.79	1,570,130
2020-11-16	$62.72	$62.98	$60.39	$60.61	$60.61	1,119,950
2020-11-13	$64.00	$64.78	$61.52	$61.82	$61.82	621,617
2020-11-12	$63.55	$64.36	$63.06	$63.32	$63.32	521,025
2020-11-11	$62.99	$64.26	$61.79	$64.01	$64.01	700,135
2020-11-10	$61.50	$62.95	$61.12	$62.32	$62.32	688,153
2020-11-09	$63.96	$64.98	$61.54	$61.80	$61.80	927,149
2020-11-06	$62.28	$62.29	$61.19	$61.38	$61.38	468,799
2020-11-05	$61.21	$62.89	$60.89	$62.01	$62.01	603,673
2020-11-04	$59.76	$61.86	$59.30	$60.54	$60.54	589,170
2020-11-03	$59.45	$60.16	$57.98	$59.54	$59.54	890,938
2020-11-02	$56.65	$60.62	$56.65	$57.99	$57.99	2,029,964
2020-10-30	$56.56	$57.11	$55.21	$56.59	$56.59	1,117,865
2020-10-29	$55.58	$57.34	$55.58	$56.54	$56.54	665,612
2020-10-28	$55.81	$57.18	$55.50	$55.59	$55.59	838,529
2020-10-27	$56.03	$57.13	$55.74	$56.69	$56.69	734,587
2020-10-26	$56.25	$57.27	$55.27	$55.97	$55.97	447,771
2020-10-23	$56.69	$56.84	$55.87	$56.79	$56.79	319,427
2020-10-22	$56.21	$56.52	$55.57	$56.29	$56.29	685,193
2020-10-21	$57.27	$57.43	$55.92	$56.27	$56.27	459,345
2020-10-20	$57.25	$57.99	$56.89	$56.98	$56.98	460,691
2020-10-19	$57.31	$58.44	$56.60	$56.87	$56.87	642,456
2020-10-16	$58.77	$59.30	$58.00	$58.21	$58.21	309,325
2020-10-15	$56.64	$58.67	$56.16	$58.41	$58.41	586,403
2020-10-14	$57.42	$58.26	$56.87	$56.94	$56.94	544,697
2020-10-13	$57.37	$57.82	$56.93	$57.49	$57.49	512,245
2020-10-12	$57.74	$58.22	$56.77	$57.80	$57.80	459,686
2020-10-09	$57.24	$57.83	$57.14	$57.42	$57.42	644,861
2020-10-08	$55.89	$57.16	$55.79	$56.98	$56.98	734,438
2020-10-07	$55.60	$56.11	$55.27	$55.52	$55.52	858,030
2020-10-06	$53.45	$56.10	$53.45	$54.98	$54.98	1,633,655
2020-10-05	$52.67	$53.92	$52.45	$53.40	$53.40	881,591
2020-10-02	$51.45	$53.00	$51.45	$52.38	$52.38	714,009
2020-10-01	$52.50	$53.32	$51.99	$52.35	$52.35	892,485
2020-09-30	$51.95	$52.54	$51.75	$52.07	$52.07	780,793
2020-09-29	$51.91	$52.66	$51.47	$51.81	$51.81	420,208
2020-09-28	$51.70	$52.26	$51.46	$51.75	$51.75	572,115
2020-09-25	$49.59	$50.96	$49.59	$50.75	$50.75	424,643
2020-09-24	$50.23	$50.53	$49.42	$49.85	$49.85	689,370
2020-09-23	$51.79	$52.35	$50.30	$50.47	$50.47	705,252
2020-09-22	$51.05	$51.92	$50.81	$51.56	$51.56	804,317
2020-09-21	$50.02	$50.78	$49.34	$50.70	$50.70	701,413
2020-09-18	$51.34	$51.52	$50.58	$51.05	$51.05	1,588,135
2020-09-17	$51.62	$51.68	$50.72	$51.06	$51.06	692,210
2020-09-16	$52.03	$52.77	$51.54	$52.25	$52.25	561,697
2020-09-15	$52.37	$52.56	$51.83	$51.85	$51.85	532,298
2020-09-14	$52.91	$53.13	$52.06	$52.06	$52.06	725,184
2020-09-11	$52.63	$52.87	$51.70	$52.22	$52.22	441,225
2020-09-10	$53.21	$53.50	$52.23	$52.38	$52.38	516,666
2020-09-09	$52.35	$53.25	$52.09	$53.03	$53.03	574,832
2020-09-08	$51.76	$52.87	$51.28	$51.95	$51.95	1,116,059
2020-09-04	$53.42	$53.64	$52.05	$52.56	$52.56	836,649
2020-09-03	$53.77	$54.29	$52.32	$52.58	$52.58	1,175,497
2020-09-02	$53.24	$53.74	$52.90	$53.62	$53.62	1,314,792
2020-09-01	$51.83	$53.18	$51.32	$53.08	$53.08	1,119,354
2020-08-31	$52.11	$53.06	$51.63	$52.32	$52.32	1,015,704
2020-08-28	$51.78	$52.37	$51.41	$51.97	$51.97	826,189
2020-08-27	$50.37	$51.51	$50.00	$51.37	$51.37	822,791
2020-08-26	$50.34	$50.86	$50.25	$50.42	$50.42	1,166,982
2020-08-25	$50.80	$50.98	$50.20	$50.62	$50.62	1,400,323
2020-08-24	$49.34	$50.66	$48.88	$50.56	$50.56	1,333,937
2020-08-21	$47.75	$49.04	$47.75	$48.83	$48.83	1,019,968
2020-08-20	$46.99	$48.32	$46.96	$48.12	$48.12	544,597
2020-08-19	$48.37	$48.42	$47.65	$47.72	$47.72	582,062
2020-08-18	$48.43	$48.62	$47.77	$48.21	$48.21	876,182
2020-08-17	$47.68	$48.50	$46.99	$48.43	$48.43	1,124,033
2020-08-14	$46.05	$47.55	$46.05	$47.47	$47.47	896,220
2020-08-13	$45.99	$46.61	$45.71	$46.53	$46.53	1,442,171
2020-08-12	$46.27	$47.07	$45.86	$46.30	$46.30	762,462
2020-08-11	$47.50	$47.77	$46.04	$46.12	$46.12	844,700
2020-08-10	$47.88	$47.94	$47.23	$47.44	$47.44	1,091,759
2020-08-07	$46.32	$47.58	$46.32	$47.44	$47.44	1,453,305
2020-08-06	$46.51	$47.10	$46.17	$46.62	$46.62	1,080,077
2020-08-05	$46.62	$46.86	$45.37	$46.42	$46.42	1,575,055
2020-08-04	$44.17	$48.17	$44.17	$45.73	$45.73	3,109,066
2020-08-03	$43.75	$43.88	$41.82	$43.58	$43.58	3,536,240
2020-07-31	$44.28	$44.56	$42.93	$43.35	$43.35	23,145,953
2020-07-30	$44.13	$45.09	$43.94	$44.60	$44.60	2,650,701
2020-07-29	$42.31	$45.30	$41.88	$44.95	$44.95	7,290,253
2020-07-28	$39.72	$40.62	$39.36	$39.67	$39.67	1,248,221
2020-07-27	$40.28	$40.28	$39.68	$39.97	$39.97	827,306
2020-07-24	$41.24	$41.48	$40.05	$40.26	$40.26	996,018
2020-07-23	$39.68	$41.85	$39.49	$41.18	$41.18	2,998,310
2020-07-22	$39.18	$39.69	$39.13	$39.60	$39.60	621,990
2020-07-21	$39.56	$40.09	$39.07	$39.21	$39.21	981,331
2020-07-20	$39.86	$39.94	$38.98	$39.49	$39.49	756,673
2020-07-17	$40.09	$40.19	$38.90	$40.00	$40.00	1,530,300
2020-07-16	$40.36	$40.45	$39.48	$39.85	$39.85	622,500
2020-07-15	$38.32	$40.83	$38.32	$40.28	$40.28	1,432,400
2020-07-14	$38.47	$38.62	$37.48	$38.04	$38.04	678,400
2020-07-13	$39.01	$39.56	$38.29	$38.47	$38.47	895,900
2020-07-10	$38.10	$38.83	$37.69	$38.76	$38.76	800,400
2020-07-09	$37.92	$38.27	$36.76	$38.14	$38.14	727,500
2020-07-08	$38.00	$38.28	$37.46	$38.22	$38.22	1,024,100
2020-07-07	$38.40	$38.55	$37.24	$38.04	$38.04	1,090,300
2020-07-06	$39.55	$39.68	$38.23	$38.67	$38.67	1,001,800
2020-07-02	$39.19	$39.46	$38.12	$38.92	$38.92	970,700
2020-07-01	$38.59	$39.14	$37.87	$38.35	$38.35	1,228,500
2020-06-30	$38.37	$38.80	$37.39	$38.57	$38.57	850,100
2020-06-29	$38.03	$38.83	$37.23	$38.38	$38.38	1,047,800
2020-06-26	$38.57	$38.87	$37.38	$37.67	$37.67	3,045,990
2020-06-25	$38.85	$39.67	$38.14	$38.76	$38.76	1,055,390
2020-06-24	$39.68	$39.92	$38.64	$39.08	$39.08	1,162,102
2020-06-23	$40.68	$40.77	$39.71	$40.35	$40.35	1,001,448
2020-06-22	$40.46	$41.18	$39.68	$40.22	$40.22	1,602,676
2020-06-19	$42.94	$43.08	$40.46	$40.57	$40.57	2,587,339
2020-06-18	$42.41	$43.10	$41.97	$42.26	$42.26	1,024,000
2020-06-17	$43.42	$43.42	$42.59	$42.99	$42.99	1,229,797
2020-06-16	$43.68	$44.44	$42.22	$43.44	$43.44	1,092,926
2020-06-15	$40.48	$42.49	$39.94	$42.16	$42.16	1,952,649
2020-06-12	$42.44	$42.78	$40.82	$41.98	$41.98	1,171,953
2020-06-11	$41.50	$42.35	$40.51	$40.73	$40.73	1,755,622
2020-06-10	$44.61	$45.01	$43.06	$43.13	$43.13	1,035,093
2020-06-09	$44.51	$44.70	$43.98	$44.34	$44.34	1,400,645
2020-06-08	$45.00	$45.58	$44.57	$44.99	$44.99	1,212,023
2020-06-05	$45.86	$46.06	$44.60	$44.80	$44.80	945,151
2020-06-04	$44.97	$45.41	$44.16	$44.32	$44.32	1,265,291
2020-06-03	$44.24	$45.94	$43.79	$45.11	$45.11	3,196,893
2020-06-02	$42.77	$43.87	$42.33	$43.53	$43.53	2,001,129
2020-06-01	$41.08	$42.74	$40.77	$42.57	$42.57	4,661,286
2020-05-29	$40.23	$41.22	$39.87	$41.00	$41.00	2,099,673
2020-05-28	$41.32	$41.44	$39.97	$40.54	$40.54	2,585,193
2020-05-27	$40.00	$40.98	$39.40	$40.90	$40.90	2,300,392
2020-05-26	$38.40	$39.50	$38.24	$39.26	$39.26	2,798,594
2020-05-22	$36.53	$37.36	$35.87	$37.06	$37.06	1,626,533
2020-05-21	$37.46	$37.87	$36.43	$36.47	$36.47	2,141,185
2020-05-20	$36.20	$37.91	$36.20	$37.42	$37.42	2,448,014
2020-05-19	$37.07	$37.73	$35.63	$35.79	$35.79	1,826,977
2020-05-18	$36.92	$38.32	$36.50	$37.44	$37.44	1,163,778
2020-05-15	$35.43	$36.95	$35.27	$35.73	$35.73	821,573
2020-05-14	$32.63	$35.79	$32.15	$35.73	$35.73	1,406,680
2020-05-13	$34.67	$34.88	$32.13	$33.22	$33.22	3,268,123
2020-05-12	$35.75	$36.13	$34.57	$34.61	$34.61	3,413,607
2020-05-11	$38.01	$38.32	$35.72	$36.05	$36.05	2,286,116
2020-05-08	$38.64	$39.22	$37.91	$38.71	$38.71	2,891,452
2020-05-07	$40.03	$40.03	$37.59	$38.11	$38.11	4,242,240
2020-05-06	$38.64	$40.59	$37.25	$39.20	$39.20	2,130,985
2020-05-05	$37.05	$38.91	$36.45	$37.69	$37.69	2,194,608
2020-05-04	$36.96	$37.79	$35.88	$36.96	$36.96	2,678,442
2020-05-01	$37.74	$38.63	$36.77	$37.11	$37.11	1,625,597
2020-04-30	$39.37	$39.37	$37.91	$38.60	$38.60	2,404,933
2020-04-29	$39.76	$41.19	$39.50	$39.67	$39.67	1,335,498
2020-04-28	$39.12	$40.94	$38.90	$38.97	$38.97	2,137,581
2020-04-27	$36.15	$38.35	$36.07	$37.96	$37.96	3,115,066
2020-04-24	$34.78	$36.24	$34.40	$35.98	$35.98	2,688,112
2020-04-23	$33.18	$35.52	$32.92	$34.74	$34.74	1,935,469
2020-04-22	$32.27	$32.96	$31.59	$32.75	$32.75	2,235,294
2020-04-21	$32.00	$32.89	$31.15	$31.82	$31.82	1,227,456
2020-04-20	$33.23	$33.97	$32.26	$32.72	$32.72	1,175,373
2020-04-17	$32.82	$34.34	$32.82	$33.84	$33.84	858,593
2020-04-16	$32.05	$33.26	$30.82	$31.87	$31.87	1,141,545
2020-04-15	$31.23	$33.01	$30.54	$32.76	$32.76	1,236,896
2020-04-14	$32.62	$33.62	$31.33	$32.53	$32.53	1,497,157
2020-04-13	$32.43	$32.88	$30.75	$31.94	$31.94	936,749
2020-04-09	$29.38	$34.84	$29.10	$32.00	$32.00	2,492,635
2020-04-08	$28.62	$30.13	$28.06	$28.83	$28.83	2,610,893
2020-04-07	$27.67	$29.49	$27.13	$28.10	$28.10	4,031,060
2020-04-06	$26.19	$27.60	$25.71	$26.01	$26.01	2,298,752
2020-04-03	$27.95	$28.25	$24.63	$25.00	$25.00	1,172,331
2020-04-02	$27.99	$28.63	$26.79	$27.66	$27.66	1,172,502
2020-04-01	$29.24	$30.02	$27.22	$27.59	$27.59	1,221,487
2020-03-31	$32.12	$32.63	$29.14	$29.96	$29.96	1,605,029
2020-03-30	$32.57	$33.45	$31.53	$31.93	$31.93	1,717,285
2020-03-27	$32.46	$32.78	$29.92	$32.31	$32.31	1,071,498
2020-03-26	$30.89	$33.66	$29.28	$32.73	$32.73	1,427,194
2020-03-25	$28.25	$33.91	$27.57	$30.58	$30.58	1,877,978
2020-03-24	$26.30	$29.99	$25.91	$28.14	$28.14	1,821,700
2020-03-23	$27.21	$27.70	$24.39	$25.30	$25.30	2,343,356
2020-03-20	$31.17	$31.94	$26.99	$27.31	$27.31	2,524,325
2020-03-19	$28.23	$31.63	$25.24	$31.00	$31.00	2,496,547
2020-03-18	$33.62	$33.62	$21.79	$28.62	$28.62	3,889,322
2020-03-17	$29.65	$30.74	$26.19	$28.94	$28.94	3,529,280
2020-03-16	$28.62	$31.77	$26.58	$29.39	$29.39	2,149,402
2020-03-13	$34.99	$35.70	$33.06	$34.96	$34.96	1,651,982
2020-03-12	$36.80	$37.22	$32.67	$33.87	$33.87	2,376,053
2020-03-11	$40.30	$40.47	$38.03	$39.30	$39.30	1,215,846
2020-03-10	$39.38	$41.38	$38.49	$41.29	$41.29	844,742
2020-03-09	$40.50	$41.19	$38.53	$38.69	$38.69	565,738
2020-03-06	$42.81	$43.82	$41.75	$43.16	$43.16	934,437
2020-03-05	$44.03	$44.99	$43.37	$43.81	$43.81	1,041,891
2020-03-04	$43.53	$44.88	$43.05	$44.82	$44.82	609,552
2020-03-03	$43.58	$44.22	$42.42	$42.63	$42.63	585,264
2020-03-02	$42.77	$44.20	$42.13	$43.62	$43.62	859,792
2020-02-28	$42.71	$43.17	$41.51	$42.72	$42.72	1,176,252
2020-02-27	$44.30	$45.52	$43.43	$43.71	$43.71	732,867
2020-02-26	$46.26	$47.04	$44.90	$45.09	$45.09	1,330,952
2020-02-25	$48.59	$48.76	$45.92	$46.14	$46.14	612,699
2020-02-24	$47.96	$48.68	$47.23	$48.41	$48.41	1,066,971
2020-02-21	$49.95	$49.95	$48.80	$48.96	$48.96	856,016
2020-02-20	$50.67	$51.23	$49.81	$50.11	$50.11	836,809
2020-02-19	$50.90	$51.71	$50.14	$50.84	$50.84	1,109,916
2020-02-18	$50.63	$51.74	$50.43	$50.83	$50.83	1,213,447
2020-02-14	$49.00	$50.63	$48.93	$50.34	$50.34	1,433,255
2020-02-13	$47.26	$48.73	$47.18	$48.73	$48.73	352,641
2020-02-12	$48.03	$48.17	$47.22	$47.43	$47.43	383,057
2020-02-11	$48.17	$48.89	$47.56	$47.69	$47.69	381,661
2020-02-10	$47.52	$48.47	$47.38	$48.23	$48.23	966,044
2020-02-07	$47.75	$48.08	$47.46	$47.57	$47.57	426,741
2020-02-06	$48.04	$48.47	$47.84	$47.88	$47.88	1,402,967
2020-02-05	$48.46	$48.93	$47.59	$48.05	$48.05	1,008,797
2020-02-04	$47.20	$48.43	$46.90	$48.00	$48.00	573,019
2020-02-03	$47.27	$47.75	$46.64	$46.87	$46.87	464,436
2020-01-31	$47.51	$47.72	$47.03	$47.26	$47.26	410,351
2020-01-30	$47.89	$48.11	$46.88	$47.47	$47.47	382,591
2020-01-29	$48.62	$48.62	$47.71	$48.22	$48.22	390,519
2020-01-28	$48.75	$48.84	$47.95	$48.46	$48.46	429,171
2020-01-27	$47.87	$49.28	$47.73	$48.62	$48.62	646,537
2020-01-24	$47.98	$49.90	$47.98	$48.53	$48.53	1,217,464
2020-01-23	$48.81	$49.25	$47.79	$47.79	$47.79	1,128,297
2020-01-22	$49.66	$49.82	$48.50	$48.95	$48.95	1,296,988
2020-01-21	$49.36	$49.74	$48.96	$49.43	$49.43	667,087
2020-01-17	$47.65	$49.82	$47.65	$49.71	$49.71	954,064
2020-01-16	$47.32	$47.83	$47.15	$47.26	$47.26	1,991,260
2020-01-15	$48.25	$48.52	$47.31	$47.45	$47.45	711,354
2020-01-14	$46.53	$49.00	$46.53	$48.27	$48.27	1,339,683
2020-01-13	$46.44	$47.42	$45.72	$46.30	$46.30	1,784,354
2020-01-10	$47.01	$47.26	$46.43	$46.47	$46.47	1,723,190
2020-01-09	$47.96	$48.05	$46.62	$47.00	$47.00	2,030,405
2020-01-08	$48.32	$48.56	$47.58	$47.78	$47.78	1,454,211
2020-01-07	$48.35	$48.74	$47.74	$48.27	$48.27	1,299,799
2020-01-06	$47.61	$48.39	$47.44	$48.32	$48.32	737,868
2020-01-03	$47.72	$48.30	$47.30	$48.25	$48.25	521,348
2020-01-02	$47.26	$48.12	$46.71	$48.10	$48.10	683,007
2019-12-31	$46.31	$47.14	$46.21	$47.06	$47.06	636,420
2019-12-30	$46.51	$46.99	$46.06	$46.45	$46.45	458,694
2019-12-27	$46.75	$46.83	$46.25	$46.38	$46.38	360,912
2019-12-26	$46.78	$46.99	$46.33	$46.79	$46.79	469,672
2019-12-24	$47.13	$47.14	$46.50	$46.65	$46.65	160,629
2019-12-23	$46.45	$47.21	$46.05	$46.98	$46.98	881,362
2019-12-20	$45.04	$46.39	$44.92	$46.36	$46.36	1,164,812
2019-12-19	$45.12	$45.29	$44.86	$44.99	$44.99	827,449
2019-12-18	$45.21	$45.43	$44.87	$45.17	$45.17	770,763
2019-12-17	$45.59	$46.14	$45.13	$45.30	$45.30	1,304,154
2019-12-16	$45.74	$46.18	$45.54	$45.55	$45.55	3,347,645
2019-12-13	$45.84	$46.07	$45.02	$45.54	$45.54	1,166,408
2019-12-12	$45.60	$46.45	$45.57	$45.94	$45.94	1,439,339
2019-12-11	$44.63	$45.81	$44.35	$45.65	$45.65	1,608,219
2019-12-10	$45.89	$46.30	$44.56	$44.61	$44.61	1,577,473
2019-12-09	$46.43	$46.62	$45.81	$45.95	$45.95	765,800
2019-12-06	$46.07	$46.91	$46.07	$46.49	$46.49	940,740
2019-12-05	$46.33	$46.60	$45.65	$46.07	$46.07	1,570,957
2019-12-04	$47.60	$48.39	$46.05	$46.49	$46.49	1,420,965
2019-12-03	$45.44	$46.65	$44.91	$46.32	$46.32	1,412,031
2019-12-02	$45.26	$46.76	$44.86	$45.76	$45.76	1,090,195
2019-11-29	$45.13	$46.00	$44.79	$45.33	$45.33	242,403
2019-11-27	$44.24	$45.46	$44.07	$45.19	$45.19	978,506
2019-11-26	$43.97	$44.52	$43.73	$44.36	$44.36	1,524,745
2019-11-25	$44.23	$45.06	$43.49	$44.03	$44.03	1,616,848
2019-11-22	$44.52	$44.75	$43.40	$44.35	$44.35	1,228,069
2019-11-21	$44.18	$44.96	$44.08	$44.36	$44.36	1,337,205
2019-11-20	$43.66	$44.71	$43.66	$44.24	$44.24	1,587,691
2019-11-19	$42.93	$44.34	$42.63	$44.08	$44.08	1,202,764
2019-11-18	$42.34	$43.31	$42.04	$43.06	$43.06	1,439,900
2019-11-15	$42.47	$43.30	$41.90	$42.28	$42.28	728,481
2019-11-14	$42.00	$42.71	$41.90	$42.45	$42.45	1,093,233
2019-11-13	$42.90	$43.90	$41.89	$42.12	$42.12	1,664,316
2019-11-12	$40.70	$43.36	$40.08	$43.10	$43.10	4,066,264
2019-11-11	$38.50	$39.42	$38.16	$38.90	$38.90	1,348,568
2019-11-08	$38.06	$38.49	$37.51	$38.24	$38.24	893,197
2019-11-07	$38.13	$38.42	$37.75	$38.11	$38.11	1,161,156
2019-11-06	$38.96	$38.96	$37.85	$38.20	$38.20	1,155,710
2019-11-05	$38.70	$39.30	$38.28	$39.20	$39.20	913,285
2019-11-04	$38.74	$39.08	$38.14	$38.70	$38.70	713,517
2019-11-01	$38.39	$39.31	$38.03	$38.64	$38.64	678,621
2019-10-31	$38.44	$38.60	$37.54	$38.15	$38.15	689,317
2019-10-30	$38.41	$38.62	$37.29	$38.41	$38.41	700,004
2019-10-29	$37.47	$37.98	$36.84	$37.94	$37.94	1,097,934
2019-10-28	$38.17	$38.79	$37.36	$37.54	$37.54	1,075,420
2019-10-25	$38.36	$39.18	$37.75	$38.17	$38.17	897,428
2019-10-24	$38.42	$38.62	$37.82	$38.50	$38.50	709,782
2019-10-23	$37.90	$38.53	$37.11	$38.16	$38.16	970,896
2019-10-22	$39.10	$39.30	$37.77	$37.86	$37.86	2,006,162
2019-10-21	$37.83	$39.41	$37.71	$39.25	$39.25	1,311,013
2019-10-18	$37.78	$38.50	$37.14	$37.72	$37.72	1,800,182
2019-10-17	$38.02	$38.60	$37.66	$38.07	$38.07	1,480,846
2019-10-16	$36.08	$38.25	$35.63	$37.80	$37.80	2,468,974
2019-10-15	$36.13	$36.85	$34.96	$36.29	$36.29	2,542,863
2019-10-14	$36.40	$36.98	$35.83	$36.04	$36.04	3,111,138
2019-10-11	$39.01	$39.07	$36.19	$36.40	$36.40	3,583,181
2019-10-10	$39.69	$40.14	$38.55	$38.80	$38.80	564,852
2019-10-09	$40.06	$40.92	$39.31	$39.70	$39.70	496,116
2019-10-08	$39.99	$40.42	$39.58	$39.92	$39.92	1,175,580
2019-10-07	$40.10	$41.59	$39.76	$40.23	$40.23	814,702
2019-10-04	$40.68	$40.80	$38.96	$40.19	$40.19	1,053,878
2019-10-03	$41.81	$42.15	$39.34	$40.35	$40.35	3,410,659
2019-10-02	$41.36	$42.22	$40.73	$41.85	$41.85	600,926
2019-10-01	$42.03	$42.78	$41.44	$41.75	$41.75	660,738
2019-09-30	$43.06	$43.60	$41.53	$41.73	$41.73	1,105,544
2019-09-27	$43.40	$43.69	$41.62	$43.00	$43.00	963,861
2019-09-26	$43.63	$44.25	$42.77	$43.42	$43.42	405,416
2019-09-25	$42.44	$43.93	$42.13	$43.63	$43.63	835,954
2019-09-24	$43.18	$43.20	$41.55	$42.45	$42.45	1,113,688
2019-09-23	$45.01	$45.33	$42.80	$43.01	$43.01	871,376
2019-09-20	$44.14	$45.37	$43.75	$44.90	$44.90	1,691,951
2019-09-19	$42.18	$44.18	$41.88	$44.12	$44.12	1,325,999
2019-09-18	$43.19	$43.54	$41.36	$42.13	$42.13	1,314,577
2019-09-17	$43.92	$44.39	$43.08	$43.20	$43.20	1,012,134
2019-09-16	$44.56	$45.01	$44.04	$44.32	$44.32	587,036
2019-09-13	$45.67	$45.98	$44.14	$44.79	$44.79	918,741
2019-09-12	$45.79	$46.21	$45.07	$45.78	$45.78	674,651
2019-09-11	$45.95	$46.75	$45.54	$45.74	$45.74	449,788
2019-09-10	$48.01	$48.44	$45.51	$45.97	$45.97	1,204,255
2019-09-09	$48.16	$49.96	$48.02	$48.61	$48.61	724,813
2019-09-06	$47.56	$48.28	$46.99	$47.92	$47.92	745,844
2019-09-05	$46.59	$47.93	$46.27	$47.53	$47.53	883,811
2019-09-04	$48.12	$48.74	$45.44	$45.81	$45.81	601,248
2019-09-03	$48.76	$48.85	$47.13	$47.95	$47.95	1,164,771
2019-08-30	$48.46	$49.37	$48.46	$48.85	$48.85	483,510
2019-08-29	$48.54	$48.94	$47.91	$48.28	$48.28	407,608
2019-08-28	$47.09	$48.40	$46.82	$48.17	$48.17	278,878
2019-08-27	$47.61	$48.32	$47.01	$47.07	$47.07	888,812
2019-08-26	$47.33	$47.51	$46.50	$47.24	$47.24	519,761
2019-08-23	$48.10	$48.30	$46.93	$47.07	$47.07	782,159
2019-08-22	$48.70	$49.06	$47.80	$48.29	$48.29	461,725
2019-08-21	$46.88	$48.74	$46.67	$48.66	$48.66	986,193
2019-08-20	$44.44	$47.00	$44.00	$46.65	$46.65	664,766
2019-08-19	$43.57	$44.74	$43.24	$44.56	$44.56	731,116
2019-08-16	$43.81	$44.49	$43.11	$43.30	$43.30	1,283,558
2019-08-15	$45.62	$45.62	$43.87	$44.06	$44.06	1,537,901
2019-08-14	$44.88	$45.67	$44.02	$45.42	$45.42	2,276,556
2019-08-13	$43.68	$48.45	$43.68	$45.53	$45.53	2,856,985
2019-08-12	$44.68	$44.70	$43.03	$43.60	$43.60	1,411,000
2019-08-09	$46.88	$47.22	$44.58	$45.01	$45.01	1,627,800
2019-08-08	$47.83	$48.12	$46.68	$47.01	$47.01	1,379,853
2019-08-07	$47.59	$48.49	$46.87	$47.83	$47.83	1,235,613
2019-08-06	$46.82	$47.89	$46.10	$47.76	$47.76	403,313
2019-08-05	$46.90	$47.11	$46.39	$46.73	$46.73	1,158,409
2019-08-02	$46.67	$47.85	$46.31	$47.50	$47.50	549,591
2019-08-01	$46.75	$47.99	$46.65	$46.88	$46.88	676,456
2019-07-31	$47.20	$47.59	$46.32	$46.75	$46.75	855,939
2019-07-30	$46.62	$47.47	$46.29	$46.73	$46.73	770,882
2019-07-29	$47.47	$47.89	$46.73	$46.97	$46.97	1,339,197
2019-07-26	$47.11	$47.81	$46.62	$47.47	$47.47	777,403
2019-07-25	$46.02	$46.84	$45.52	$46.67	$46.67	700,647
2019-07-24	$45.26	$46.42	$44.51	$46.22	$46.22	1,044,470
2019-07-23	$45.05	$45.24	$44.39	$45.06	$45.06	1,098,376
2019-07-22	$45.27	$46.38	$44.50	$44.78	$44.78	1,765,689
2019-07-19	$45.12	$45.52	$44.68	$45.20	$45.20	2,652,877
2019-07-18	$43.96	$45.29	$43.76	$45.09	$45.09	2,087,077
2019-07-17	$44.26	$44.39	$43.68	$43.96	$43.96	1,213,686
2019-07-16	$44.05	$44.27	$43.27	$43.94	$43.94	1,556,061
2019-07-15	$43.40	$44.25	$43.05	$44.14	$44.14	1,927,856
2019-07-12	$41.93	$44.11	$41.47	$43.04	$43.04	1,158,719
2019-07-11	$39.90	$41.86	$39.90	$41.40	$41.40	1,540,712
2019-07-10	$40.21	$40.40	$39.84	$40.00	$40.00	1,004,144
2019-07-09	$40.01	$41.24	$38.75	$40.30	$40.30	2,064,334
2019-07-08	$40.20	$40.55	$39.82	$39.98	$39.98	2,528,284
2019-07-05	$41.07	$41.43	$39.76	$40.48	$40.48	4,086,193
2019-07-03	$41.50	$41.93	$40.65	$40.95	$40.95	946,117
2019-07-02	$40.56	$41.72	$40.01	$41.61	$41.61	5,924,551
2019-07-01	$39.88	$41.81	$39.64	$40.97	$40.97	3,434,932
2019-06-28	$38.50	$41.42	$38.08	$38.78	$38.78	4,256,955
2019-06-27	$39.11	$39.60	$38.35	$38.59	$38.59	710,946
2019-06-26	$38.90	$39.72	$37.74	$39.03	$39.03	1,480,761
2019-06-25	$38.43	$38.43	$37.08	$37.65	$37.65	689,162
2019-06-24	$39.50	$39.80	$38.50	$38.51	$38.51	666,154
2019-06-21	$39.12	$40.25	$39.12	$39.65	$39.65	659,771
2019-06-20	$40.00	$40.13	$39.50	$40.00	$40.00	1,277,151
2019-06-19	$38.25	$40.40	$38.25	$39.78	$39.78	2,120,180
2019-06-18	$36.95	$38.43	$36.60	$38.20	$38.20	539,770
2019-06-17	$41.00	$41.00	$36.00	$36.57	$36.57	72,267

IAA Inc (IAA) News Headlines

Recent IAA Inc (IAA) News

Similar Companies to IAA Inc (IAA) in the Specialty Business Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Atento S.A.	ATTO	Specialty Business Services	Industrials	144,400
Cintas Corporation	CTAS	Specialty Business Services	Industrials	46,000
R.R. Donnelley & Sons Company	RRD	Specialty Business Services	Industrials	35,000
WNS Holdings Ltd	WNS	Specialty Business Services	Industrials	32,000
BrightView Holdings Inc	BV	Specialty Business Services	Industrials	27,000
Maximus Inc	MMS	Specialty Business Services	Industrials	19,500
Quad/Graphics Inc - Class A	QUAD	Specialty Business Services	Industrials	15,800
Unifirst Corp	UNF	Specialty Business Services	Industrials	14,000
PAE Incorporated - Class A	PAE	Specialty Business Services	Industrials	14,000
First Advantage Corp	FA	Specialty Business Services	Industrials	12,000

IAA Inc (IAA) Exchange: NYSE