iHeartMedia Inc - Class A New (IHRT) Stock

Data as of April 23, 2024

$2.18 ($-0.08) -3.54%

iHeartMedia Inc - Class A New - Daily Information

Click for more stock information on iHeartMedia Inc - Class A New.

Daily Information	Data
Date	April 23, 2024
Open	$2.25
Previous Close	$2.18
High	$2.26
Low	$2.17
Adjusted Open	$2.25
Previous Adjusted Close	$2.18
Adjusted High	$2.26
Adjusted Low	$2.17

About iHeartMedia Inc - Class A New (IHRT)

iHeartMedia, Inc. is a diversified global media and entertainment company with a portfolio of local media and entertainment, national and international media, and digital businesses. It is the leading audio company in the United States, reaching nine out of 10 Americans every month â and with its nationwide broadcast, satellite and digital service, iHeartRadio â it has become the leader in audio across multiple platforms, reaching more than 140 million monthly unique users. Since its inception in 1972, iHeartMedia has grown to become one of the largest media and entertainment companies in the world. It currently operates more than 6,500 radio and digital stations nationwide, and has the top radio station in nearly every major U.S. market and many of the most influential radio personalities in the country. It also owns iHeartMedia Productions, a multi-platform content creation business, and leads and connects more than 250,000 live events each year across the country and around the world. As a result of its acquisitions, partnerships and organic growth, today iHeartMedia has grown to become one of the largest, most diversified media companies in the world.

Invest in iHeartMedia Inc - Class A New (IHRT)

Invest with as little as $5.

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

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for iHeartMedia Inc - Class A New (IHRT)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$2.25	$2.26	$2.17	$2.18	$2.18	501,157
2024-04-11	$2.18	$2.27	$2.13	$2.26	$2.26	336,256
2024-04-10	$2.17	$2.31	$2.13	$2.18	$2.18	692,978
2024-04-09	$2.27	$2.35	$2.23	$2.33	$2.33	481,051
2024-04-08	$2.07	$2.28	$2.07	$2.25	$2.25	976,075
2024-04-05	$2.13	$2.13	$1.97	$2.05	$2.05	640,881
2024-04-04	$2.12	$2.21	$2.11	$2.13	$2.13	857,054
2024-04-03	$1.97	$2.10	$1.97	$2.09	$2.09	647,668
2024-04-02	$2.08	$2.08	$1.97	$2.00	$2.00	547,106
2024-04-01	$2.10	$2.13	$2.03	$2.12	$2.12	599,356
2024-03-28	$2.13	$2.16	$2.08	$2.09	$2.09	562,057
2024-03-27	$1.94	$2.16	$1.94	$2.14	$2.14	902,098
2024-03-26	$1.88	$1.96	$1.87	$1.93	$1.93	500,517
2024-03-25	$1.91	$1.95	$1.87	$1.87	$1.87	773,443
2024-03-22	$2.02	$2.10	$1.90	$1.91	$1.91	888,519
2024-03-21	$2.05	$2.15	$1.99	$2.01	$2.01	952,465
2024-03-20	$1.89	$2.07	$1.85	$2.01	$2.01	676,889
2024-03-19	$1.89	$1.92	$1.84	$1.89	$1.89	699,149
2024-03-18	$2.05	$2.05	$1.85	$1.88	$1.88	1,269,242
2024-03-15	$2.10	$2.20	$2.05	$2.07	$2.07	1,396,991
2024-03-14	$2.13	$2.23	$2.12	$2.12	$2.12	622,988
2024-03-13	$2.19	$2.28	$2.11	$2.16	$2.16	729,153
2024-03-12	$2.21	$2.22	$2.13	$2.21	$2.21	553,032
2024-03-11	$2.27	$2.38	$2.18	$2.19	$2.19	766,683
2024-03-08	$2.21	$2.33	$2.16	$2.30	$2.30	861,202
2024-03-07	$2.02	$2.19	$2.01	$2.16	$2.16	735,152
2024-03-06	$1.95	$2.05	$1.87	$2.01	$2.01	835,736
2024-03-05	$2.14	$2.14	$1.92	$1.93	$1.93	1,487,082
2024-03-04	$2.37	$2.37	$2.05	$2.14	$2.14	1,618,713
2024-03-01	$2.76	$2.80	$2.20	$2.26	$2.26	2,240,187
2024-02-29	$2.40	$3.04	$2.36	$2.77	$2.77	4,140,838
2024-02-28	$2.31	$2.34	$2.11	$2.27	$2.27	1,331,008
2024-02-27	$2.38	$2.41	$2.29	$2.31	$2.31	775,696
2024-02-26	$2.26	$2.36	$2.24	$2.34	$2.34	572,197
2024-02-23	$2.37	$2.38	$2.20	$2.32	$2.32	593,916
2024-02-22	$2.38	$2.41	$2.29	$2.38	$2.38	676,432
2024-02-21	$2.55	$2.57	$2.32	$2.35	$2.35	528,408
2024-02-20	$2.63	$2.64	$2.55	$2.59	$2.59	444,992
2024-02-16	$2.66	$2.74	$2.56	$2.65	$2.65	670,394
2024-02-15	$2.59	$2.70	$2.47	$2.68	$2.68	773,021
2024-02-14	$2.74	$2.74	$2.49	$2.52	$2.52	822,257
2024-02-13	$2.59	$2.77	$2.56	$2.65	$2.65	980,395
2024-02-12	$2.79	$2.96	$2.75	$2.83	$2.83	766,809
2024-02-09	$2.45	$2.80	$2.43	$2.79	$2.79	1,271,014
2024-02-08	$2.38	$2.47	$2.31	$2.46	$2.46	665,972
2024-02-07	$2.65	$2.65	$2.31	$2.41	$2.41	1,145,931
2024-02-06	$2.67	$2.76	$2.63	$2.65	$2.65	419,971
2024-02-05	$2.80	$2.82	$2.70	$2.70	$2.70	490,839
2024-02-02	$2.83	$2.95	$2.73	$2.91	$2.91	753,187
2024-02-01	$2.76	$2.94	$2.72	$2.85	$2.85	655,585
2024-01-31	$2.84	$2.97	$2.71	$2.71	$2.71	725,157
2024-01-30	$2.81	$2.92	$2.74	$2.88	$2.88	562,666
2024-01-29	$2.81	$2.90	$2.61	$2.83	$2.83	723,983
2024-01-26	$2.71	$2.91	$2.64	$2.85	$2.85	1,306,817
2024-01-25	$2.61	$2.78	$2.60	$2.65	$2.65	995,741
2024-01-24	$2.56	$2.65	$2.48	$2.52	$2.52	424,657
2024-01-23	$2.35	$2.54	$2.35	$2.50	$2.50	774,311
2024-01-22	$2.26	$2.34	$2.23	$2.32	$2.32	722,231
2024-01-19	$2.31	$2.31	$2.17	$2.25	$2.25	1,261,273
2024-01-18	$2.35	$2.35	$2.24	$2.30	$2.30	705,713
2024-01-17	$2.25	$2.36	$2.18	$2.33	$2.33	874,972
2024-01-16	$2.24	$2.32	$2.15	$2.29	$2.29	990,082
2024-01-12	$2.10	$2.37	$2.10	$2.28	$2.28	1,268,389
2024-01-11	$2.15	$2.18	$2.04	$2.14	$2.14	1,240,556
2024-01-10	$1.95	$2.17	$1.90	$2.16	$2.16	1,416,567
2024-01-09	$2.21	$2.21	$1.90	$1.97	$1.97	1,729,668
2024-01-08	$2.41	$2.46	$2.24	$2.25	$2.25	1,125,369
2024-01-05	$2.36	$2.48	$2.32	$2.44	$2.44	1,429,697
2024-01-04	$2.42	$2.43	$2.32	$2.40	$2.40	638,029
2024-01-03	$2.42	$2.48	$2.35	$2.41	$2.41	816,253
2024-01-02	$2.66	$2.70	$2.44	$2.45	$2.45	1,331,868
2023-12-29	$2.56	$2.70	$2.53	$2.67	$2.67	1,222,887
2023-12-28	$2.45	$2.56	$2.45	$2.54	$2.54	806,348
2023-12-27	$2.50	$2.50	$2.39	$2.45	$2.45	734,216
2023-12-26	$2.33	$2.54	$2.26	$2.47	$2.47	787,032
2023-12-22	$2.35	$2.42	$2.27	$2.33	$2.33	547,088
2023-12-21	$2.35	$2.38	$2.31	$2.34	$2.34	526,756
2023-12-20	$2.45	$2.52	$2.31	$2.32	$2.32	1,163,981
2023-12-19	$2.39	$2.49	$2.36	$2.46	$2.46	1,372,551
2023-12-18	$2.50	$2.53	$2.33	$2.35	$2.35	1,454,210
2023-12-15	$2.60	$2.64	$2.36	$2.52	$2.52	2,050,160
2023-12-14	$2.56	$2.75	$2.47	$2.60	$2.60	2,619,662
2023-12-13	$2.41	$2.52	$2.27	$2.45	$2.45	1,606,601
2023-12-12	$2.61	$2.61	$2.35	$2.38	$2.38	1,045,913
2023-12-11	$2.67	$2.69	$2.56	$2.62	$2.62	905,132
2023-12-08	$2.75	$2.80	$2.46	$2.65	$2.65	1,084,373
2023-12-07	$2.80	$2.81	$2.71	$2.80	$2.80	536,405
2023-12-06	$2.85	$2.94	$2.75	$2.82	$2.82	779,769
2023-12-05	$3.03	$3.03	$2.73	$2.75	$2.75	621,221
2023-12-04	$3.00	$3.12	$3.00	$3.02	$3.02	945,745
2023-12-01	$2.60	$3.04	$2.58	$3.00	$3.00	1,648,947
2023-11-30	$2.74	$2.74	$2.60	$2.62	$2.62	601,728
2023-11-29	$2.68	$2.80	$2.55	$2.65	$2.65	651,739
2023-11-28	$2.60	$2.60	$2.46	$2.58	$2.58	583,424
2023-11-27	$2.85	$2.85	$2.57	$2.59	$2.59	745,596
2023-11-24	$2.72	$2.82	$2.65	$2.78	$2.78	292,400
2023-11-22	$2.63	$2.84	$2.62	$2.72	$2.72	942,653
2023-11-21	$2.54	$2.62	$2.47	$2.60	$2.60	672,978
2023-11-20	$2.56	$2.65	$2.55	$2.57	$2.57	664,619
2023-11-17	$2.45	$2.55	$2.42	$2.52	$2.52	996,799
2023-11-16	$2.65	$2.72	$2.41	$2.43	$2.43	1,427,455
2023-11-15	$2.08	$2.59	$2.08	$2.48	$2.48	2,154,360
2023-11-14	$1.95	$2.21	$1.93	$2.10	$2.10	1,506,375
2023-11-13	$1.99	$2.03	$1.78	$1.82	$1.82	1,308,974
2023-11-10	$2.16	$2.19	$1.87	$2.01	$2.01	993,931
2023-11-09	$2.47	$2.62	$2.19	$2.19	$2.19	657,463
2023-11-08	$2.47	$2.60	$2.45	$2.60	$2.60	864,860
2023-11-07	$2.53	$2.56	$2.46	$2.51	$2.51	496,597
2023-11-06	$2.51	$2.70	$2.47	$2.56	$2.56	938,501
2023-11-03	$2.47	$2.63	$2.45	$2.50	$2.50	1,019,890
2023-11-02	$2.21	$2.37	$2.21	$2.35	$2.35	553,902
2023-11-01	$2.28	$2.30	$2.10	$2.15	$2.15	778,591
2023-10-31	$2.25	$2.43	$2.24	$2.35	$2.35	670,492
2023-10-30	$2.19	$2.29	$2.13	$2.22	$2.22	805,633
2023-10-27	$2.26	$2.26	$2.02	$2.14	$2.14	1,009,525
2023-10-26	$2.29	$2.36	$2.24	$2.25	$2.25	866,157
2023-10-25	$2.35	$2.39	$2.27	$2.28	$2.28	632,656
2023-10-24	$2.53	$2.53	$2.36	$2.39	$2.39	990,496
2023-10-23	$2.41	$2.55	$2.39	$2.44	$2.44	551,604
2023-10-20	$2.51	$2.53	$2.42	$2.45	$2.45	620,573
2023-10-19	$2.49	$2.56	$2.42	$2.49	$2.49	737,468
2023-10-18	$2.73	$2.73	$2.49	$2.51	$2.51	735,552
2023-10-17	$2.68	$2.81	$2.64	$2.75	$2.75	531,092
2023-10-16	$2.64	$2.71	$2.60	$2.65	$2.65	438,100
2023-10-13	$2.57	$2.64	$2.55	$2.63	$2.63	436,326
2023-10-12	$2.77	$2.77	$2.54	$2.57	$2.57	832,079
2023-10-11	$2.80	$2.85	$2.73	$2.75	$2.75	598,470
2023-10-10	$2.64	$2.84	$2.64	$2.78	$2.78	486,093
2023-10-09	$2.63	$2.65	$2.52	$2.61	$2.61	812,345
2023-10-06	$2.81	$2.90	$2.62	$2.64	$2.64	888,845
2023-10-05	$2.63	$2.88	$2.63	$2.85	$2.85	1,214,552
2023-10-04	$2.85	$2.96	$2.63	$2.72	$2.72	1,206,503
2023-10-03	$3.02	$3.07	$2.90	$2.94	$2.94	1,316,327
2023-10-02	$3.15	$3.21	$2.97	$3.01	$3.01	760,079
2023-09-29	$3.16	$3.29	$3.07	$3.16	$3.16	634,952
2023-09-28	$3.45	$3.45	$3.09	$3.14	$3.14	806,583
2023-09-27	$3.35	$3.44	$3.27	$3.34	$3.34	944,711
2023-09-26	$3.48	$3.68	$3.28	$3.31	$3.31	1,057,401
2023-09-25	$3.45	$3.58	$3.26	$3.56	$3.56	1,088,404
2023-09-22	$3.44	$3.53	$3.38	$3.48	$3.48	636,145
2023-09-21	$3.35	$3.47	$3.28	$3.42	$3.42	512,618
2023-09-20	$3.37	$3.44	$3.36	$3.40	$3.40	419,986
2023-09-19	$3.37	$3.45	$3.30	$3.35	$3.35	396,178
2023-09-18	$3.38	$3.44	$3.33	$3.38	$3.38	718,649
2023-09-15	$3.49	$3.52	$3.32	$3.40	$3.40	1,503,477
2023-09-14	$3.37	$3.50	$3.36	$3.41	$3.41	839,099
2023-09-13	$3.25	$3.33	$3.21	$3.31	$3.31	891,739
2023-09-12	$3.30	$3.39	$3.24	$3.28	$3.28	1,067,672
2023-09-11	$3.34	$3.43	$3.24	$3.26	$3.26	878,458
2023-09-08	$3.52	$3.62	$3.32	$3.32	$3.32	789,976
2023-09-07	$3.47	$3.60	$3.42	$3.51	$3.51	1,411,809
2023-09-06	$3.68	$3.69	$3.48	$3.54	$3.54	745,344
2023-09-05	$3.56	$3.72	$3.52	$3.70	$3.70	1,072,421
2023-09-01	$3.69	$3.73	$3.45	$3.56	$3.56	905,657
2023-08-31	$3.76	$3.89	$3.59	$3.61	$3.61	1,358,411
2023-08-30	$3.53	$3.79	$3.48	$3.77	$3.77	694,894
2023-08-29	$3.55	$3.60	$3.50	$3.54	$3.54	519,554
2023-08-28	$3.58	$3.68	$3.50	$3.52	$3.52	495,331
2023-08-25	$3.52	$3.60	$3.45	$3.56	$3.56	528,570
2023-08-24	$3.54	$3.61	$3.38	$3.51	$3.51	1,067,500
2023-08-23	$3.57	$3.67	$3.47	$3.57	$3.57	719,131
2023-08-22	$3.42	$3.56	$3.42	$3.51	$3.51	1,066,688
2023-08-21	$3.38	$3.48	$3.12	$3.42	$3.42	1,179,269
2023-08-18	$3.40	$3.46	$3.28	$3.34	$3.34	896,819
2023-08-17	$3.32	$3.51	$3.30	$3.47	$3.47	1,284,866
2023-08-16	$3.39	$3.55	$3.29	$3.31	$3.31	1,072,650
2023-08-15	$3.50	$3.85	$3.35	$3.40	$3.40	1,847,450
2023-08-14	$3.37	$3.49	$3.27	$3.32	$3.32	1,649,826
2023-08-11	$3.41	$3.47	$3.28	$3.38	$3.38	1,125,777
2023-08-10	$3.57	$3.68	$3.41	$3.43	$3.43	810,055
2023-08-09	$3.66	$3.66	$3.43	$3.57	$3.57	1,135,659
2023-08-08	$4.22	$4.32	$3.56	$3.74	$3.74	2,093,493
2023-08-07	$4.53	$4.59	$4.36	$4.48	$4.48	754,566
2023-08-04	$4.28	$4.66	$4.27	$4.50	$4.50	1,023,993
2023-08-03	$4.29	$4.37	$4.15	$4.27	$4.27	480,177
2023-08-02	$4.47	$4.47	$4.26	$4.32	$4.32	779,268
2023-08-01	$4.67	$4.71	$4.48	$4.58	$4.58	738,200
2023-07-31	$4.22	$4.74	$4.22	$4.73	$4.73	1,098,043
2023-07-28	$4.23	$4.32	$4.17	$4.21	$4.21	579,445
2023-07-27	$4.52	$4.52	$4.14	$4.16	$4.16	552,781
2023-07-26	$4.31	$4.47	$4.29	$4.44	$4.44	512,204
2023-07-25	$4.32	$4.37	$4.26	$4.30	$4.30	570,237
2023-07-24	$4.40	$4.48	$4.22	$4.32	$4.32	753,367
2023-07-21	$4.50	$4.62	$4.32	$4.40	$4.40	629,148
2023-07-20	$4.53	$4.54	$4.30	$4.46	$4.46	829,191
2023-07-19	$4.46	$4.60	$4.46	$4.50	$4.50	983,767
2023-07-18	$4.22	$4.61	$4.22	$4.43	$4.43	879,817
2023-07-17	$4.12	$4.26	$4.04	$4.24	$4.24	871,811
2023-07-14	$4.41	$4.41	$4.12	$4.14	$4.14	1,090,172
2023-07-13	$4.25	$4.43	$4.15	$4.40	$4.40	882,986
2023-07-12	$4.35	$4.37	$4.18	$4.23	$4.23	803,024
2023-07-11	$4.20	$4.29	$4.13	$4.22	$4.22	1,249,713
2023-07-10	$3.98	$4.37	$3.97	$4.20	$4.20	1,686,826
2023-07-07	$3.80	$4.13	$3.75	$3.98	$3.98	2,558,973
2023-07-06	$3.66	$3.81	$3.55	$3.77	$3.77	1,078,940
2023-07-05	$3.78	$3.85	$3.47	$3.73	$3.73	1,178,923
2023-07-03	$3.64	$3.84	$3.64	$3.83	$3.83	1,352,687
2023-06-30	$3.65	$3.72	$3.56	$3.64	$3.64	808,949
2023-06-29	$3.47	$3.62	$3.38	$3.58	$3.58	1,789,984
2023-06-28	$3.56	$3.60	$3.42	$3.46	$3.46	1,365,086
2023-06-27	$3.62	$3.67	$3.48	$3.56	$3.56	1,276,616
2023-06-26	$3.34	$3.69	$3.32	$3.58	$3.58	1,051,220
2023-06-23	$3.20	$3.47	$3.14	$3.37	$3.37	4,057,233
2023-06-22	$3.45	$3.52	$3.24	$3.31	$3.31	1,525,615
2023-06-21	$3.58	$3.59	$3.34	$3.45	$3.45	1,739,060
2023-06-20	$3.48	$3.59	$3.46	$3.53	$3.53	1,578,629
2023-06-16	$3.75	$3.79	$3.49	$3.53	$3.53	1,860,984
2023-06-15	$3.59	$3.76	$3.51	$3.72	$3.72	1,421,898
2023-06-14	$3.67	$3.73	$3.55	$3.59	$3.59	1,692,421
2023-06-13	$3.70	$3.90	$3.60	$3.65	$3.65	1,122,650
2023-06-12	$3.52	$3.71	$3.48	$3.67	$3.67	1,265,263
2023-06-09	$3.70	$3.71	$3.45	$3.54	$3.54	1,083,297
2023-06-08	$3.78	$3.79	$3.39	$3.76	$3.76	1,858,408
2023-06-07	$3.65	$4.03	$3.59	$3.78	$3.78	2,690,395
2023-06-06	$3.16	$3.67	$3.05	$3.62	$3.62	1,742,807
2023-06-05	$3.09	$3.32	$2.92	$3.18	$3.18	2,178,658
2023-06-02	$2.56	$3.22	$2.54	$3.12	$3.12	2,646,009
2023-06-01	$2.39	$2.56	$2.27	$2.49	$2.49	1,070,649
2023-05-31	$2.34	$2.40	$2.25	$2.37	$2.37	1,370,134
2023-05-30	$2.40	$2.43	$2.22	$2.34	$2.34	645,791
2023-05-26	$2.30	$2.42	$2.21	$2.39	$2.39	613,377
2023-05-25	$2.42	$2.45	$2.23	$2.26	$2.26	747,568
2023-05-24	$2.58	$2.61	$2.40	$2.41	$2.41	759,919
2023-05-23	$2.65	$2.75	$2.58	$2.60	$2.60	707,485
2023-05-22	$2.67	$2.71	$2.61	$2.63	$2.63	772,751
2023-05-19	$2.82	$2.87	$2.63	$2.67	$2.67	534,726
2023-05-18	$2.70	$2.85	$2.65	$2.74	$2.74	881,905
2023-05-17	$2.49	$2.75	$2.46	$2.73	$2.73	718,341
2023-05-16	$2.53	$2.59	$2.45	$2.48	$2.48	731,680
2023-05-15	$2.48	$2.59	$2.42	$2.56	$2.56	1,049,544
2023-05-12	$2.74	$2.77	$2.47	$2.48	$2.48	1,286,861
2023-05-11	$2.74	$2.78	$2.67	$2.73	$2.73	936,842
2023-05-10	$3.16	$3.20	$2.72	$2.74	$2.74	1,044,871
2023-05-09	$3.05	$3.15	$2.76	$3.10	$3.10	1,759,624
2023-05-08	$3.17	$3.52	$2.98	$3.05	$3.05	2,411,821
2023-05-05	$3.00	$3.04	$2.78	$2.95	$2.95	1,475,073
2023-05-04	$3.43	$3.64	$2.69	$2.92	$2.92	1,858,463
2023-05-03	$3.09	$3.63	$3.03	$3.52	$3.52	1,800,880
2023-05-02	$3.48	$3.95	$3.07	$3.13	$3.13	1,762,038
2023-05-01	$3.50	$3.76	$3.48	$3.61	$3.61	1,625,449
2023-04-28	$3.48	$3.65	$3.40	$3.47	$3.47	1,286,300
2023-04-27	$3.61	$3.70	$3.42	$3.46	$3.46	515,762
2023-04-26	$3.81	$3.89	$3.55	$3.58	$3.58	597,595
2023-04-25	$4.05	$4.06	$3.81	$3.85	$3.85	771,228
2023-04-24	$4.17	$4.20	$4.00	$4.12	$4.12	1,117,267
2023-04-21	$4.13	$4.23	$4.09	$4.16	$4.16	564,616
2023-04-20	$4.08	$4.27	$4.01	$4.16	$4.16	785,384
2023-04-19	$3.89	$4.18	$3.86	$4.15	$4.15	651,960
2023-04-18	$3.91	$3.98	$3.82	$3.92	$3.92	854,120
2023-04-17	$3.77	$3.89	$3.73	$3.89	$3.89	519,168
2023-04-14	$3.91	$3.96	$3.70	$3.78	$3.78	1,267,331
2023-04-13	$3.82	$3.93	$3.79	$3.91	$3.91	550,251
2023-04-12	$3.97	$4.05	$3.76	$3.77	$3.77	1,415,681
2023-04-11	$3.88	$4.01	$3.85	$3.95	$3.95	1,437,553
2023-04-10	$3.65	$3.96	$3.65	$3.86	$3.86	1,055,786
2023-04-06	$3.46	$3.73	$3.44	$3.64	$3.64	712,173
2023-04-05	$3.56	$3.62	$3.46	$3.48	$3.48	769,403
2023-04-04	$3.76	$3.76	$3.47	$3.59	$3.59	1,073,836
2023-04-03	$3.90	$4.03	$3.68	$3.74	$3.74	1,831,262
2023-03-31	$3.78	$3.91	$3.70	$3.90	$3.90	1,021,047
2023-03-30	$3.79	$3.87	$3.70	$3.72	$3.72	818,471
2023-03-29	$3.89	$4.03	$3.75	$3.79	$3.79	890,138
2023-03-28	$3.92	$4.02	$3.64	$3.81	$3.81	2,733,121
2023-03-27	$4.08	$4.33	$4.02	$4.29	$4.29	1,104,963
2023-03-24	$4.06	$4.08	$3.84	$4.00	$4.00	1,214,281
2023-03-23	$4.18	$4.48	$4.11	$4.16	$4.16	1,112,749
2023-03-22	$4.46	$4.46	$4.15	$4.15	$4.15	673,028
2023-03-21	$4.37	$4.67	$4.37	$4.47	$4.47	906,845
2023-03-20	$4.32	$4.61	$4.22	$4.27	$4.27	1,316,530
2023-03-17	$4.74	$4.79	$4.27	$4.31	$4.31	1,756,092
2023-03-16	$4.56	$4.77	$4.42	$4.74	$4.74	1,374,134
2023-03-15	$4.54	$4.75	$4.43	$4.69	$4.69	1,311,995
2023-03-14	$4.94	$5.17	$4.66	$4.72	$4.72	1,353,196
2023-03-13	$4.86	$4.86	$4.46	$4.73	$4.73	1,887,154
2023-03-10	$5.21	$5.21	$4.87	$4.90	$4.90	1,341,420
2023-03-09	$5.51	$5.74	$5.25	$5.26	$5.26	1,219,862
2023-03-08	$5.54	$5.80	$5.48	$5.64	$5.64	2,173,720
2023-03-07	$5.69	$5.69	$5.25	$5.44	$5.44	1,249,717
2023-03-06	$5.70	$6.02	$5.55	$5.71	$5.71	1,644,901
2023-03-03	$5.29	$5.74	$5.10	$5.29	$5.29	1,054,806
2023-03-02	$5.41	$5.42	$5.22	$5.28	$5.28	1,598,897
2023-03-01	$5.61	$5.98	$4.38	$5.56	$5.56	6,292,805
2023-02-28	$7.07	$7.32	$7.04	$7.26	$7.26	811,406
2023-02-27	$7.08	$7.38	$7.01	$7.07	$7.07	508,224
2023-02-24	$7.16	$7.23	$6.92	$6.99	$6.99	525,952
2023-02-23	$7.60	$7.64	$7.20	$7.38	$7.38	429,282
2023-02-22	$7.22	$7.53	$7.19	$7.53	$7.53	606,035
2023-02-21	$7.53	$7.61	$7.13	$7.20	$7.20	298,334
2023-02-17	$7.77	$7.81	$7.48	$7.75	$7.75	362,549
2023-02-16	$7.48	$7.94	$7.42	$7.74	$7.74	415,111
2023-02-15	$7.29	$7.73	$7.29	$7.71	$7.71	415,677
2023-02-14	$7.22	$7.42	$7.08	$7.35	$7.35	487,069
2023-02-13	$7.34	$7.52	$7.21	$7.34	$7.34	319,798
2023-02-10	$7.36	$7.45	$7.14	$7.31	$7.31	479,047
2023-02-09	$7.92	$7.99	$7.39	$7.42	$7.42	379,736
2023-02-08	$7.66	$7.82	$7.53	$7.80	$7.80	388,843
2023-02-07	$7.68	$7.84	$7.33	$7.71	$7.71	760,573
2023-02-06	$8.40	$8.45	$7.70	$7.77	$7.77	585,277
2023-02-03	$8.56	$8.96	$8.51	$8.51	$8.51	464,386
2023-02-02	$8.05	$9.01	$8.05	$8.70	$8.70	1,052,901
2023-02-01	$7.68	$8.03	$7.41	$7.91	$7.91	647,853
2023-01-31	$7.58	$7.75	$7.58	$7.75	$7.75	438,608
2023-01-30	$7.63	$7.72	$7.41	$7.54	$7.54	244,859
2023-01-27	$7.61	$7.86	$7.54	$7.75	$7.75	235,918
2023-01-26	$7.49	$7.71	$7.41	$7.70	$7.70	398,047
2023-01-25	$7.47	$7.53	$7.30	$7.38	$7.38	177,040
2023-01-24	$7.47	$7.60	$7.45	$7.56	$7.56	386,779
2023-01-23	$7.67	$7.67	$7.18	$7.57	$7.57	417,600
2023-01-20	$7.25	$7.28	$6.86	$7.27	$7.27	383,916
2023-01-19	$7.41	$7.41	$7.08	$7.10	$7.10	356,722
2023-01-18	$7.79	$7.91	$7.43	$7.57	$7.57	249,322
2023-01-17	$7.52	$7.78	$7.48	$7.73	$7.73	309,664
2023-01-13	$7.34	$7.58	$7.30	$7.54	$7.54	273,995
2023-01-12	$7.21	$7.49	$7.21	$7.45	$7.45	340,850
2023-01-11	$6.97	$7.18	$6.97	$7.09	$7.09	554,730
2023-01-10	$6.70	$6.97	$6.61	$6.92	$6.92	268,953
2023-01-09	$6.72	$6.85	$6.66	$6.73	$6.73	260,417
2023-01-06	$6.60	$6.72	$6.44	$6.62	$6.62	343,330
2023-01-05	$6.37	$6.58	$6.23	$6.49	$6.49	374,528
2023-01-04	$6.15	$6.43	$6.04	$6.37	$6.37	402,303
2023-01-03	$6.29	$6.43	$5.93	$5.99	$5.99	553,241
2022-12-30	$6.01	$6.21	$5.85	$6.13	$6.13	670,033
2022-12-29	$6.20	$6.44	$6.12	$6.13	$6.13	534,641
2022-12-28	$6.31	$6.42	$5.99	$6.10	$6.10	523,718
2022-12-27	$6.74	$6.74	$6.33	$6.37	$6.37	429,758
2022-12-23	$6.65	$6.73	$6.53	$6.67	$6.67	250,968
2022-12-22	$6.57	$6.69	$6.32	$6.67	$6.67	695,545
2022-12-21	$7.00	$7.03	$6.68	$6.70	$6.70	293,875
2022-12-20	$6.82	$6.91	$6.64	$6.89	$6.89	423,212
2022-12-19	$7.01	$7.01	$6.73	$6.86	$6.86	548,107
2022-12-16	$7.39	$7.60	$6.79	$6.95	$6.95	1,543,331
2022-12-15	$7.49	$7.66	$7.44	$7.55	$7.55	602,390
2022-12-14	$7.86	$8.05	$7.69	$7.77	$7.77	422,393
2022-12-13	$8.19	$8.53	$7.80	$7.92	$7.92	642,472
2022-12-12	$7.61	$7.81	$7.52	$7.72	$7.72	519,117
2022-12-09	$7.60	$7.77	$7.52	$7.62	$7.62	391,452
2022-12-08	$7.58	$7.86	$7.40	$7.67	$7.67	456,096
2022-12-07	$7.64	$7.73	$7.38	$7.50	$7.50	397,452
2022-12-06	$7.75	$7.91	$7.60	$7.69	$7.69	405,512
2022-12-05	$7.71	$7.88	$7.58	$7.74	$7.74	561,543
2022-12-02	$7.48	$7.84	$7.37	$7.80	$7.80	447,842
2022-12-01	$7.98	$8.19	$7.63	$7.68	$7.68	573,194
2022-11-30	$7.69	$8.05	$7.32	$8.04	$8.04	763,707
2022-11-29	$7.63	$7.82	$7.58	$7.70	$7.70	401,139
2022-11-28	$7.77	$8.00	$7.56	$7.73	$7.73	579,622
2022-11-25	$8.00	$8.13	$7.97	$8.02	$8.02	194,613
2022-11-23	$7.65	$8.18	$7.63	$8.04	$8.04	673,532
2022-11-22	$7.53	$7.85	$7.41	$7.67	$7.67	486,301
2022-11-21	$7.58	$7.61	$7.34	$7.48	$7.48	799,603
2022-11-18	$8.03	$8.03	$7.60	$7.70	$7.70	563,171
2022-11-17	$7.56	$7.83	$7.38	$7.73	$7.73	865,267
2022-11-16	$8.58	$8.67	$7.88	$7.97	$7.97	754,701
2022-11-15	$8.44	$9.03	$8.39	$8.71	$8.71	1,025,724
2022-11-14	$7.86	$8.53	$7.86	$8.15	$8.15	1,475,396
2022-11-11	$7.55	$8.15	$7.46	$7.93	$7.93	1,345,848
2022-11-10	$7.19	$7.65	$7.01	$7.27	$7.27	1,735,544
2022-11-09	$7.03	$7.03	$6.52	$6.61	$6.61	790,854
2022-11-08	$7.80	$7.82	$7.04	$7.19	$7.19	1,129,567
2022-11-07	$8.05	$8.21	$7.51	$7.79	$7.79	861,365
2022-11-04	$7.40	$8.38	$7.40	$8.00	$8.00	1,608,781
2022-11-03	$7.56	$7.58	$7.08	$7.38	$7.38	747,953
2022-11-02	$8.45	$8.50	$7.79	$7.79	$7.79	1,041,331
2022-11-01	$8.45	$8.63	$8.29	$8.55	$8.55	612,302
2022-10-31	$8.51	$8.59	$8.26	$8.28	$8.28	963,252
2022-10-28	$8.43	$8.59	$8.15	$8.57	$8.57	470,367
2022-10-27	$8.68	$8.81	$8.37	$8.38	$8.38	433,611
2022-10-26	$8.86	$9.07	$8.54	$8.55	$8.55	789,270
2022-10-25	$8.32	$9.00	$8.26	$8.88	$8.88	1,629,728
2022-10-24	$8.56	$8.72	$8.06	$8.29	$8.29	916,641
2022-10-21	$8.68	$8.80	$8.25	$8.62	$8.62	691,418
2022-10-20	$8.39	$8.79	$8.38	$8.59	$8.59	731,247
2022-10-19	$8.67	$8.79	$8.24	$8.41	$8.41	839,792
2022-10-18	$8.94	$9.21	$8.68	$8.72	$8.72	635,045
2022-10-17	$8.05	$8.60	$7.96	$8.59	$8.59	888,057
2022-10-14	$8.07	$8.43	$7.65	$7.77	$7.77	767,237
2022-10-13	$7.29	$7.86	$7.05	$7.78	$7.78	784,738
2022-10-12	$7.51	$7.63	$7.31	$7.51	$7.51	557,176
2022-10-11	$7.25	$7.65	$7.02	$7.50	$7.50	545,263
2022-10-10	$7.49	$7.62	$7.19	$7.31	$7.31	524,696
2022-10-07	$7.62	$7.79	$7.38	$7.43	$7.43	572,156
2022-10-06	$8.09	$8.22	$7.72	$7.74	$7.74	404,956
2022-10-05	$8.12	$8.28	$7.78	$8.12	$8.12	714,381
2022-10-04	$8.11	$8.40	$7.94	$8.39	$8.39	912,469
2022-10-03	$7.54	$7.97	$7.39	$7.96	$7.96	1,105,371
2022-09-30	$7.42	$7.71	$7.31	$7.33	$7.33	781,928
2022-09-29	$7.79	$7.95	$7.19	$7.45	$7.45	848,386
2022-09-28	$7.93	$8.20	$7.91	$8.02	$8.02	803,190
2022-09-27	$8.18	$8.24	$7.66	$7.79	$7.79	763,560
2022-09-26	$7.90	$8.27	$7.73	$7.86	$7.86	739,350
2022-09-23	$8.56	$8.61	$7.96	$7.99	$7.99	1,327,506
2022-09-22	$9.66	$9.66	$8.62	$8.76	$8.76	852,508
2022-09-21	$9.99	$10.13	$9.67	$9.67	$9.67	753,594
2022-09-20	$10.18	$10.25	$9.81	$9.89	$9.89	694,926
2022-09-19	$10.04	$10.31	$9.84	$10.27	$10.27	491,791
2022-09-16	$10.29	$10.31	$9.90	$10.26	$10.26	1,563,609
2022-09-15	$10.04	$10.57	$10.04	$10.44	$10.44	574,332
2022-09-14	$10.08	$10.17	$9.71	$10.12	$10.12	841,007
2022-09-13	$10.08	$10.52	$10.04	$10.17	$10.17	596,227
2022-09-12	$10.63	$10.85	$10.40	$10.65	$10.65	825,339
2022-09-09	$10.25	$10.71	$10.19	$10.54	$10.54	779,972
2022-09-08	$9.58	$10.22	$9.58	$10.14	$10.14	710,482
2022-09-07	$8.72	$9.80	$8.72	$9.76	$9.76	1,088,750
2022-09-06	$8.95	$9.09	$8.71	$8.73	$8.73	592,923
2022-09-02	$9.12	$9.12	$8.76	$8.93	$8.93	530,104
2022-09-01	$8.78	$8.93	$8.62	$8.90	$8.90	590,177
2022-08-31	$9.00	$9.11	$8.84	$8.85	$8.85	769,716
2022-08-30	$8.96	$9.19	$8.78	$8.86	$8.86	561,338
2022-08-29	$8.92	$8.95	$8.68	$8.86	$8.86	588,051
2022-08-26	$9.38	$9.55	$8.92	$8.94	$8.94	548,394
2022-08-25	$8.98	$9.43	$8.98	$9.39	$9.39	957,957
2022-08-24	$8.81	$9.26	$8.78	$8.89	$8.89	1,644,305
2022-08-23	$9.12	$9.24	$8.79	$8.87	$8.87	788,453
2022-08-22	$9.47	$9.47	$9.00	$9.07	$9.07	1,116,021
2022-08-19	$9.80	$9.86	$9.50	$9.56	$9.56	598,102
2022-08-18	$9.88	$9.99	$9.75	$9.94	$9.94	350,006
2022-08-17	$10.11	$10.16	$9.76	$9.88	$9.88	514,551
2022-08-16	$10.08	$10.43	$9.98	$10.35	$10.35	585,714
2022-08-15	$10.07	$10.21	$9.81	$10.16	$10.16	544,538
2022-08-12	$10.05	$10.32	$9.74	$10.23	$10.23	773,744
2022-08-11	$9.84	$10.18	$9.76	$9.88	$9.88	835,630
2022-08-10	$8.42	$9.34	$8.42	$9.32	$9.32	854,497
2022-08-09	$9.02	$9.16	$8.55	$8.72	$8.72	539,443
2022-08-08	$8.91	$9.35	$8.84	$9.13	$9.13	719,790
2022-08-05	$8.90	$9.42	$8.47	$8.80	$8.80	1,027,696
2022-08-04	$8.94	$9.08	$8.58	$8.59	$8.59	1,034,802
2022-08-03	$8.62	$9.39	$8.60	$9.05	$9.05	1,084,513
2022-08-02	$7.74	$8.62	$7.69	$8.49	$8.49	925,731
2022-08-01	$7.43	$7.87	$7.33	$7.83	$7.83	650,688
2022-07-29	$7.79	$7.80	$7.43	$7.48	$7.48	517,929
2022-07-28	$7.79	$7.99	$7.57	$7.76	$7.76	366,336
2022-07-27	$7.65	$7.89	$7.62	$7.83	$7.83	577,479
2022-07-26	$7.82	$7.82	$7.55	$7.58	$7.58	385,063
2022-07-25	$7.81	$8.08	$7.69	$7.95	$7.95	665,613
2022-07-22	$7.92	$8.05	$7.67	$7.75	$7.75	398,563
2022-07-21	$7.80	$7.96	$7.70	$7.92	$7.92	545,725
2022-07-20	$7.45	$7.91	$7.35	$7.89	$7.89	838,432
2022-07-19	$7.17	$7.48	$7.11	$7.47	$7.47	644,678
2022-07-18	$7.06	$7.15	$6.91	$6.95	$6.95	659,135
2022-07-15	$6.70	$6.89	$6.49	$6.89	$6.89	803,026
2022-07-14	$6.74	$6.95	$6.43	$6.43	$6.43	671,051
2022-07-13	$6.76	$6.96	$6.62	$6.87	$6.87	682,262
2022-07-12	$6.78	$7.18	$6.74	$6.98	$6.98	787,758
2022-07-11	$7.16	$7.24	$6.80	$6.81	$6.81	1,005,026
2022-07-08	$6.78	$7.23	$6.62	$7.20	$7.20	2,063,170
2022-07-07	$7.34	$7.38	$7.03	$7.36	$7.36	1,007,300
2022-07-06	$7.73	$7.91	$7.12	$7.22	$7.22	1,001,304
2022-07-05	$7.83	$7.88	$7.46	$7.74	$7.74	932,003
2022-07-01	$7.83	$8.13	$7.75	$8.07	$8.07	559,131
2022-06-30	$7.96	$8.09	$7.72	$7.89	$7.89	629,686
2022-06-29	$8.25	$8.25	$7.80	$8.17	$8.17	892,049
2022-06-28	$8.49	$8.77	$8.24	$8.28	$8.28	921,121
2022-06-27	$8.38	$8.57	$8.22	$8.52	$8.52	1,204,348
2022-06-24	$8.44	$8.79	$8.20	$8.22	$8.22	3,503,639
2022-06-23	$8.03	$8.42	$7.83	$8.39	$8.39	1,057,711
2022-06-22	$8.16	$8.51	$7.99	$7.99	$7.99	901,476
2022-06-21	$8.59	$8.74	$8.29	$8.34	$8.34	864,147
2022-06-17	$8.18	$8.51	$8.13	$8.48	$8.48	1,305,779
2022-06-16	$8.53	$8.56	$8.10	$8.11	$8.11	1,117,905
2022-06-15	$8.63	$8.95	$8.56	$8.83	$8.83	881,580
2022-06-14	$8.67	$8.67	$8.18	$8.52	$8.52	834,643
2022-06-13	$9.48	$9.48	$8.48	$8.49	$8.49	1,611,762
2022-06-10	$10.20	$10.43	$9.54	$9.78	$9.78	1,532,232
2022-06-09	$10.92	$11.01	$10.69	$10.97	$10.97	1,369,439
2022-06-08	$11.17	$11.39	$10.99	$11.10	$11.10	663,064
2022-06-07	$11.18	$11.35	$11.05	$11.20	$11.20	586,196
2022-06-06	$11.75	$11.84	$11.28	$11.36	$11.36	570,047
2022-06-03	$11.74	$11.86	$11.41	$11.53	$11.53	467,093
2022-06-02	$11.88	$12.12	$11.63	$11.94	$11.94	894,439
2022-06-01	$11.87	$12.19	$11.58	$11.91	$11.91	1,343,169
2022-05-31	$11.33	$11.94	$11.33	$11.80	$11.80	912,935
2022-05-27	$11.10	$11.65	$11.03	$11.47	$11.47	833,721
2022-05-26	$10.83	$11.05	$10.67	$11.01	$11.01	1,205,111
2022-05-25	$10.26	$11.04	$10.11	$10.74	$10.74	825,636
2022-05-24	$11.40	$11.59	$9.97	$10.31	$10.31	1,904,337
2022-05-23	$12.38	$12.38	$11.68	$11.74	$11.74	530,885
2022-05-20	$12.53	$12.57	$11.68	$12.13	$12.13	774,123
2022-05-19	$11.96	$12.63	$11.95	$12.30	$12.30	1,166,618
2022-05-18	$12.43	$12.72	$12.03	$12.10	$12.10	618,633
2022-05-17	$12.40	$13.16	$12.38	$12.69	$12.69	701,240
2022-05-16	$12.66	$12.91	$12.02	$12.09	$12.09	720,773
2022-05-13	$12.26	$13.03	$12.26	$12.80	$12.80	833,787
2022-05-12	$11.64	$12.19	$11.40	$12.00	$12.00	1,147,136
2022-05-11	$12.96	$12.96	$11.82	$11.89	$11.89	1,557,030
2022-05-10	$12.59	$13.37	$12.10	$12.64	$12.64	1,495,870
2022-05-09	$13.26	$13.45	$11.38	$12.27	$12.27	3,512,349
2022-05-06	$15.56	$15.75	$13.88	$14.01	$14.01	2,674,497
2022-05-05	$16.44	$16.73	$15.70	$16.02	$16.02	884,329
2022-05-04	$16.40	$16.96	$16.08	$16.83	$16.83	631,674
2022-05-03	$16.89	$16.93	$16.29	$16.50	$16.50	599,056
2022-05-02	$15.91	$16.79	$15.83	$16.75	$16.75	680,366
2022-04-29	$16.43	$16.66	$15.89	$15.99	$15.99	713,748
2022-04-28	$16.45	$16.80	$15.66	$16.61	$16.61	1,306,794
2022-04-27	$16.78	$16.78	$15.38	$15.64	$15.64	684,600
2022-04-26	$17.62	$17.62	$16.63	$16.77	$16.77	690,731
2022-04-25	$17.27	$17.95	$16.98	$17.90	$17.90	1,468,393
2022-04-22	$18.53	$18.53	$17.34	$17.50	$17.50	666,846
2022-04-21	$20.28	$20.48	$18.57	$18.64	$18.64	614,562
2022-04-20	$20.06	$20.24	$19.79	$19.94	$19.94	946,335
2022-04-19	$19.52	$20.26	$19.46	$20.08	$20.08	701,648
2022-04-18	$19.31	$19.66	$19.12	$19.40	$19.40	626,838
2022-04-14	$19.05	$19.29	$18.58	$19.25	$19.25	1,344,575
2022-04-13	$19.25	$19.45	$18.48	$18.90	$18.90	1,770,667
2022-04-12	$19.12	$19.48	$18.85	$19.25	$19.25	890,273
2022-04-11	$18.77	$19.08	$18.53	$18.94	$18.94	963,512
2022-04-08	$18.29	$18.81	$18.07	$18.73	$18.73	746,163
2022-04-07	$18.94	$18.95	$18.24	$18.30	$18.30	910,455
2022-04-06	$18.81	$19.11	$18.56	$18.99	$18.99	541,234
2022-04-05	$19.30	$19.51	$18.89	$18.99	$18.99	394,965
2022-04-04	$18.90	$19.25	$18.56	$19.24	$19.24	682,131
2022-04-01	$19.17	$19.75	$18.67	$18.92	$18.92	580,642
2022-03-31	$19.04	$19.24	$18.81	$18.93	$18.93	528,299
2022-03-30	$19.59	$19.61	$18.90	$19.10	$19.10	611,572
2022-03-29	$19.17	$19.80	$19.09	$19.62	$19.62	833,215
2022-03-28	$19.26	$19.27	$18.42	$19.04	$19.04	808,624
2022-03-25	$19.38	$19.58	$19.18	$19.30	$19.30	578,455
2022-03-24	$19.12	$19.45	$18.92	$19.36	$19.36	451,771
2022-03-23	$19.00	$19.38	$18.80	$19.10	$19.10	547,543
2022-03-22	$19.36	$19.69	$19.12	$19.17	$19.17	734,740
2022-03-21	$19.48	$19.62	$18.99	$19.17	$19.17	904,184
2022-03-18	$19.50	$19.63	$19.09	$19.61	$19.61	729,814
2022-03-17	$19.07	$19.67	$18.66	$19.59	$19.59	651,545
2022-03-16	$19.18	$19.69	$18.79	$19.40	$19.40	606,098
2022-03-15	$19.37	$19.54	$18.57	$18.96	$18.96	416,720
2022-03-14	$19.01	$19.13	$18.74	$19.00	$19.00	482,579
2022-03-11	$18.88	$19.03	$18.67	$18.89	$18.89	411,885
2022-03-10	$18.84	$19.05	$18.32	$18.80	$18.80	425,991
2022-03-09	$19.29	$19.90	$18.99	$19.12	$19.12	432,234
2022-03-08	$18.55	$19.48	$18.37	$18.76	$18.76	472,459
2022-03-07	$19.98	$20.08	$18.51	$18.56	$18.56	588,222
2022-03-04	$20.36	$20.74	$19.89	$19.94	$19.94	750,923
2022-03-03	$21.16	$21.36	$20.11	$20.71	$20.71	425,726
2022-03-02	$20.60	$21.33	$20.60	$20.98	$20.98	391,274
2022-03-01	$21.24	$21.42	$20.18	$20.39	$20.39	515,772
2022-02-28	$20.36	$21.53	$20.32	$21.45	$21.45	1,487,811
2022-02-25	$20.16	$20.71	$19.67	$20.67	$20.67	591,076
2022-02-24	$18.39	$19.99	$18.31	$19.98	$19.98	1,048,142
2022-02-23	$19.44	$20.12	$18.52	$19.08	$19.08	891,396
2022-02-22	$20.63	$20.94	$19.79	$19.93	$19.93	568,360
2022-02-18	$20.78	$21.18	$20.56	$20.82	$20.82	433,131
2022-02-17	$21.17	$21.36	$20.71	$20.94	$20.94	445,455
2022-02-16	$20.71	$21.49	$20.49	$21.45	$21.45	297,415
2022-02-15	$20.75	$21.15	$20.72	$20.92	$20.92	605,372
2022-02-14	$20.64	$20.70	$20.14	$20.49	$20.49	902,607
2022-02-11	$20.71	$20.98	$20.22	$20.45	$20.45	528,742
2022-02-10	$20.25	$21.23	$20.25	$20.82	$20.82	427,343
2022-02-09	$20.30	$20.92	$20.29	$20.64	$20.64	520,596
2022-02-08	$19.87	$20.42	$19.85	$20.14	$20.14	422,596
2022-02-07	$19.09	$20.16	$18.87	$19.90	$19.90	683,249
2022-02-04	$19.12	$19.57	$18.14	$19.14	$19.14	670,368
2022-02-03	$19.55	$19.72	$18.95	$19.31	$19.31	974,079
2022-02-02	$20.24	$20.32	$19.64	$19.93	$19.93	667,233
2022-02-01	$20.24	$20.47	$19.94	$20.25	$20.25	1,069,214
2022-01-31	$20.12	$20.52	$19.19	$20.15	$20.15	1,349,874
2022-01-28	$19.60	$20.45	$19.31	$20.42	$20.42	833,640
2022-01-27	$19.06	$19.82	$19.06	$19.75	$19.75	825,173
2022-01-26	$20.43	$20.68	$18.87	$19.02	$19.02	620,247
2022-01-25	$19.57	$20.21	$19.08	$20.07	$20.07	774,800
2022-01-24	$18.37	$20.11	$18.27	$19.94	$19.94	1,143,685
2022-01-21	$18.81	$19.04	$18.40	$18.67	$18.67	491,780
2022-01-20	$19.85	$20.17	$19.16	$19.19	$19.19	349,019
2022-01-19	$19.88	$20.14	$19.49	$19.65	$19.65	271,581
2022-01-18	$20.31	$20.39	$19.73	$19.88	$19.88	287,334
2022-01-14	$20.47	$20.66	$20.08	$20.64	$20.64	421,207
2022-01-13	$20.86	$21.11	$20.63	$20.71	$20.71	256,816
2022-01-12	$20.51	$21.45	$20.34	$20.90	$20.90	566,641
2022-01-11	$20.45	$20.76	$20.03	$20.61	$20.61	458,952
2022-01-10	$20.46	$20.51	$19.92	$20.32	$20.32	482,944
2022-01-07	$20.33	$20.98	$20.33	$20.65	$20.65	373,373
2022-01-06	$20.33	$20.95	$20.33	$20.43	$20.43	327,098
2022-01-05	$21.44	$21.53	$20.52	$20.58	$20.58	413,480
2022-01-04	$21.82	$21.97	$21.03	$21.26	$21.26	484,172
2022-01-03	$20.77	$21.70	$20.77	$21.57	$21.57	1,208,531
2021-12-31	$21.01	$21.32	$20.72	$21.04	$21.04	290,078
2021-12-30	$20.92	$21.46	$20.92	$21.13	$21.13	248,379
2021-12-29	$21.04	$21.20	$20.77	$20.82	$20.82	223,377
2021-12-28	$21.05	$21.60	$21.05	$21.13	$21.13	206,286
2021-12-27	$20.91	$21.22	$20.53	$21.18	$21.18	352,636
2021-12-23	$20.73	$21.06	$20.71	$20.98	$20.98	240,682
2021-12-22	$20.24	$20.97	$20.13	$20.71	$20.71	544,133
2021-12-21	$19.52	$20.60	$19.52	$20.37	$20.37	718,025
2021-12-20	$19.38	$19.76	$18.86	$19.25	$19.25	579,998
2021-12-17	$19.50	$20.07	$19.29	$19.78	$19.78	1,038,468
2021-12-16	$19.53	$19.94	$19.43	$19.52	$19.52	558,393
2021-12-15	$19.72	$19.77	$18.84	$19.33	$19.33	834,929
2021-12-14	$19.32	$20.00	$19.13	$19.79	$19.79	562,205
2021-12-13	$19.78	$19.91	$19.22	$19.61	$19.61	446,965
2021-12-10	$20.17	$20.49	$19.43	$19.96	$19.96	554,099
2021-12-09	$20.12	$20.46	$19.71	$19.78	$19.78	487,253
2021-12-08	$20.04	$20.65	$19.95	$20.45	$20.45	703,302
2021-12-07	$19.76	$20.38	$19.74	$20.09	$20.09	932,958
2021-12-06	$19.41	$19.87	$19.07	$19.69	$19.69	641,894
2021-12-03	$19.29	$19.52	$18.97	$19.30	$19.30	1,598,576
2021-12-02	$18.42	$19.28	$18.14	$19.16	$19.16	591,232
2021-12-01	$20.13	$20.25	$18.36	$18.37	$18.37	1,251,755
2021-11-30	$19.98	$20.00	$19.09	$19.61	$19.61	1,162,693
2021-11-29	$20.79	$20.84	$19.95	$20.12	$20.12	2,035,390
2021-11-26	$20.60	$20.85	$19.55	$20.60	$20.60	882,776
2021-11-24	$21.78	$22.12	$21.38	$21.40	$21.40	501,722
2021-11-23	$22.24	$22.47	$21.92	$22.06	$22.06	6,501,655
2021-11-22	$22.58	$22.79	$21.98	$22.20	$22.20	552,437
2021-11-19	$22.30	$22.74	$21.88	$22.24	$22.24	1,238,455
2021-11-18	$23.26	$23.43	$22.43	$22.75	$22.75	1,828,539
2021-11-17	$22.37	$23.09	$22.11	$23.04	$23.04	843,558
2021-11-16	$22.25	$22.30	$21.80	$21.89	$21.89	2,066,839
2021-11-15	$22.34	$22.61	$22.08	$22.38	$22.38	734,934
2021-11-12	$22.48	$22.56	$22.04	$22.06	$22.06	1,786,733
2021-11-11	$21.16	$22.50	$21.02	$22.47	$22.47	1,135,681
2021-11-10	$21.51	$21.91	$21.20	$21.25	$21.25	870,815
2021-11-09	$20.48	$21.17	$20.31	$20.87	$20.87	1,392,257
2021-11-08	$20.28	$20.78	$19.96	$20.44	$20.44	1,635,436
2021-11-05	$22.00	$22.40	$18.96	$20.12	$20.12	1,527,446
2021-11-04	$19.47	$19.61	$18.97	$19.46	$19.46	1,489,806
2021-11-03	$18.93	$19.59	$18.76	$19.42	$19.42	1,010,399
2021-11-02	$19.70	$20.05	$18.73	$18.91	$18.91	1,146,122
2021-11-01	$19.58	$20.24	$19.39	$19.69	$19.69	1,028,118
2021-10-29	$19.36	$19.79	$19.33	$19.38	$19.38	929,249
2021-10-28	$20.05	$20.09	$19.50	$19.62	$19.62	894,136
2021-10-27	$20.65	$20.83	$19.51	$19.59	$19.59	1,130,699
2021-10-26	$20.99	$21.27	$20.66	$20.68	$20.68	582,891
2021-10-25	$21.53	$21.62	$20.82	$20.94	$20.94	787,438
2021-10-22	$22.15	$22.15	$21.34	$21.52	$21.52	887,017
2021-10-21	$21.84	$22.17	$21.63	$22.10	$22.10	710,525
2021-10-20	$21.54	$22.20	$21.41	$21.85	$21.85	594,193
2021-10-19	$21.81	$21.86	$21.45	$21.61	$21.61	923,437
2021-10-18	$22.05	$22.17	$21.46	$21.66	$21.66	5,972,351
2021-10-15	$22.60	$22.90	$22.12	$22.15	$22.15	1,062,356
2021-10-14	$22.10	$22.81	$22.10	$22.35	$22.35	964,119
2021-10-13	$22.53	$22.59	$21.88	$21.92	$21.92	1,034,665
2021-10-12	$22.26	$22.59	$21.88	$22.28	$22.28	1,304,246
2021-10-11	$23.99	$23.99	$22.22	$22.30	$22.30	1,666,461
2021-10-08	$24.56	$24.77	$23.65	$23.92	$23.92	2,361,596
2021-10-07	$25.43	$25.62	$24.80	$24.98	$24.98	2,428,478
2021-10-06	$25.36	$25.67	$24.69	$24.93	$24.93	802,172
2021-10-05	$26.15	$27.02	$25.68	$25.69	$25.69	1,228,125
2021-10-04	$25.65	$26.03	$25.49	$25.90	$25.90	495,954
2021-10-01	$25.23	$26.07	$25.19	$25.79	$25.79	705,113
2021-09-30	$24.92	$25.16	$24.35	$25.02	$25.02	632,836
2021-09-29	$25.00	$25.12	$24.32	$24.79	$24.79	571,115
2021-09-28	$25.13	$25.51	$24.82	$24.86	$24.86	756,880
2021-09-27	$25.31	$26.02	$25.12	$25.22	$25.22	1,148,509
2021-09-24	$25.21	$26.08	$24.72	$25.49	$25.49	1,010,236
2021-09-23	$24.32	$25.60	$24.32	$25.46	$25.46	636,071
2021-09-22	$24.35	$24.50	$24.06	$24.20	$24.20	473,944
2021-09-21	$23.56	$24.47	$23.51	$23.96	$23.96	1,399,630
2021-09-20	$23.42	$23.85	$23.01	$23.34	$23.34	1,465,142
2021-09-17	$24.46	$24.78	$23.51	$23.99	$23.99	2,025,541
2021-09-16	$24.52	$24.79	$24.17	$24.26	$24.26	1,327,754
2021-09-15	$24.42	$24.72	$24.18	$24.38	$24.38	1,412,708
2021-09-14	$24.92	$24.97	$23.97	$24.19	$24.19	799,360
2021-09-13	$24.64	$25.21	$24.52	$24.78	$24.78	509,576
2021-09-10	$24.64	$25.32	$24.40	$24.43	$24.43	522,656
2021-09-09	$24.83	$25.08	$24.41	$24.44	$24.44	621,117
2021-09-08	$25.00	$25.29	$24.55	$24.74	$24.74	676,749
2021-09-07	$25.16	$25.53	$24.79	$24.90	$24.90	558,982
2021-09-03	$24.76	$25.16	$24.72	$25.10	$25.10	396,990
2021-09-02	$25.08	$25.39	$24.78	$24.90	$24.90	463,557
2021-09-01	$24.85	$25.16	$24.29	$24.89	$24.89	442,812
2021-08-31	$24.88	$25.56	$24.75	$24.88	$24.88	527,070
2021-08-30	$24.89	$25.17	$24.28	$24.99	$24.99	486,852
2021-08-27	$23.72	$25.01	$23.72	$24.76	$24.76	979,916
2021-08-26	$24.39	$24.63	$23.76	$23.83	$23.83	578,176
2021-08-25	$24.16	$24.32	$23.79	$24.28	$24.28	617,705
2021-08-24	$23.61	$23.96	$23.43	$23.79	$23.79	658,446
2021-08-23	$23.66	$23.93	$23.16	$23.66	$23.66	635,187
2021-08-20	$22.50	$23.48	$22.50	$23.35	$23.35	862,267
2021-08-19	$22.62	$22.93	$22.23	$22.61	$22.61	1,056,459
2021-08-18	$23.15	$23.57	$22.89	$22.91	$22.91	663,855
2021-08-17	$22.86	$23.05	$22.50	$23.01	$23.01	844,734
2021-08-16	$22.85	$23.36	$22.67	$23.02	$23.02	705,576
2021-08-13	$22.91	$23.38	$22.29	$23.09	$23.09	613,270
2021-08-12	$23.04	$23.55	$22.74	$22.88	$22.88	723,855
2021-08-11	$22.46	$23.47	$22.24	$23.25	$23.25	1,481,456
2021-08-10	$21.29	$22.04	$20.67	$21.78	$21.78	1,445,808
2021-08-09	$21.90	$21.97	$20.71	$20.90	$20.90	1,768,324
2021-08-06	$27.62	$27.62	$21.87	$21.98	$21.98	3,952,473
2021-08-05	$26.14	$26.78	$25.81	$26.49	$26.49	1,677,525
2021-08-04	$25.31	$26.01	$25.10	$26.00	$26.00	1,079,386
2021-08-03	$25.64	$26.00	$25.05	$25.52	$25.52	1,109,494
2021-08-02	$25.86	$26.12	$24.91	$25.61	$25.61	600,448
2021-07-30	$25.60	$26.01	$25.34	$25.85	$25.85	710,186
2021-07-29	$26.00	$26.10	$25.62	$25.68	$25.68	690,176
2021-07-28	$25.28	$25.93	$24.30	$25.81	$25.81	760,335
2021-07-27	$25.76	$25.91	$25.02	$25.28	$25.28	685,654
2021-07-26	$25.57	$26.08	$25.39	$25.90	$25.90	732,548
2021-07-23	$25.00	$25.73	$24.80	$25.48	$25.48	494,543
2021-07-22	$25.41	$25.41	$24.56	$25.01	$25.01	571,259
2021-07-21	$24.85	$25.62	$24.73	$25.49	$25.49	1,175,854
2021-07-20	$24.50	$24.87	$24.27	$24.61	$24.61	1,240,385
2021-07-19	$24.23	$24.85	$23.84	$24.45	$24.45	973,946
2021-07-16	$25.02	$25.67	$24.77	$24.91	$24.91	971,357
2021-07-15	$24.58	$25.02	$24.22	$24.49	$24.49	1,121,270
2021-07-14	$25.58	$25.82	$24.47	$25.00	$25.00	1,342,592
2021-07-13	$25.99	$26.23	$25.34	$25.58	$25.58	1,011,602
2021-07-12	$25.92	$26.36	$25.57	$26.04	$26.04	509,734
2021-07-09	$25.80	$26.18	$25.48	$26.08	$26.08	515,561
2021-07-08	$25.68	$26.06	$25.23	$25.71	$25.71	927,376
2021-07-07	$26.14	$26.25	$25.57	$26.10	$26.10	443,509
2021-07-06	$26.73	$26.75	$25.72	$26.20	$26.20	462,978
2021-07-02	$27.36	$27.36	$26.13	$26.73	$26.73	540,749
2021-07-01	$27.19	$27.61	$26.87	$26.99	$26.99	1,095,359
2021-06-30	$26.87	$27.10	$26.44	$26.93	$26.93	695,763
2021-06-29	$27.38	$27.51	$26.71	$26.76	$26.76	783,651
2021-06-28	$27.05	$27.28	$26.38	$27.02	$27.02	811,784
2021-06-25	$27.80	$28.15	$27.25	$27.36	$27.36	6,411,662
2021-06-24	$27.60	$28.24	$27.25	$27.93	$27.93	1,247,272
2021-06-23	$26.61	$26.87	$26.11	$26.77	$26.77	778,493
2021-06-22	$26.00	$26.76	$25.80	$26.69	$26.69	1,171,961
2021-06-21	$25.75	$26.42	$25.50	$26.09	$26.09	1,412,916
2021-06-18	$24.92	$26.07	$24.60	$25.66	$25.66	1,996,650
2021-06-17	$25.23	$25.64	$24.67	$25.32	$25.32	1,607,103
2021-06-16	$24.71	$25.46	$24.69	$25.35	$25.35	1,736,745
2021-06-15	$24.70	$24.90	$24.21	$24.81	$24.81	828,522
2021-06-14	$24.92	$25.11	$24.54	$24.79	$24.79	677,442
2021-06-11	$24.36	$25.03	$24.29	$24.77	$24.77	912,013
2021-06-10	$24.54	$24.77	$24.13	$24.27	$24.27	512,234
2021-06-09	$25.02	$25.42	$24.55	$24.56	$24.56	553,003
2021-06-08	$24.41	$24.95	$24.39	$24.84	$24.84	702,206
2021-06-07	$23.43	$24.66	$23.39	$24.50	$24.50	1,151,448
2021-06-04	$23.71	$23.78	$23.16	$23.60	$23.60	497,191
2021-06-03	$23.58	$23.83	$23.33	$23.58	$23.58	494,452
2021-06-02	$23.87	$24.12	$23.42	$23.82	$23.82	806,723
2021-06-01	$23.26	$24.66	$23.26	$23.91	$23.91	1,477,992
2021-05-28	$23.01	$23.32	$22.42	$23.21	$23.21	704,492
2021-05-27	$22.42	$22.97	$21.93	$22.92	$22.92	1,511,326
2021-05-26	$22.79	$22.79	$22.21	$22.34	$22.34	715,125
2021-05-25	$22.65	$23.10	$22.29	$22.36	$22.36	943,673
2021-05-24	$22.07	$22.97	$21.91	$22.47	$22.47	1,390,526
2021-05-21	$22.19	$22.33	$21.76	$22.03	$22.03	1,480,253
2021-05-20	$22.29	$22.58	$21.49	$22.00	$22.00	1,101,755
2021-05-19	$21.92	$22.33	$21.28	$22.23	$22.23	896,099
2021-05-18	$22.89	$23.07	$22.43	$22.43	$22.43	530,281
2021-05-17	$22.38	$22.85	$22.12	$22.70	$22.70	624,222
2021-05-14	$22.32	$22.92	$22.18	$22.64	$22.64	1,186,689
2021-05-13	$22.15	$22.81	$21.81	$21.99	$21.99	662,110
2021-05-12	$22.14	$22.58	$21.82	$22.04	$22.04	579,202
2021-05-11	$22.38	$22.90	$22.13	$22.59	$22.59	938,045
2021-05-10	$23.83	$24.07	$22.82	$22.90	$22.90	1,992,901
2021-05-07	$20.22	$23.39	$20.06	$22.64	$22.64	3,120,060
2021-05-06	$20.03	$20.35	$19.40	$19.86	$19.86	934,765
2021-05-05	$19.33	$20.07	$19.28	$20.02	$20.02	1,074,448
2021-05-04	$19.61	$19.63	$19.03	$19.38	$19.38	649,159
2021-05-03	$19.32	$19.74	$18.80	$19.62	$19.62	1,199,536
2021-04-30	$19.00	$19.41	$18.96	$19.14	$19.14	722,623
2021-04-29	$19.27	$19.46	$18.96	$19.11	$19.11	739,346
2021-04-28	$19.15	$19.52	$18.93	$19.06	$19.06	795,909
2021-04-27	$19.60	$19.67	$18.95	$19.12	$19.12	611,471
2021-04-26	$19.71	$19.80	$19.43	$19.58	$19.58	434,338
2021-04-23	$19.69	$19.87	$19.53	$19.64	$19.64	619,217
2021-04-22	$19.55	$19.79	$19.35	$19.62	$19.62	499,805
2021-04-21	$18.88	$19.52	$18.61	$19.45	$19.45	682,932
2021-04-20	$19.23	$19.25	$18.45	$18.92	$18.92	552,170
2021-04-19	$19.18	$19.47	$18.68	$19.25	$19.25	1,496,481
2021-04-16	$19.51	$19.51	$18.92	$19.25	$19.25	773,356
2021-04-15	$19.75	$19.99	$19.24	$19.33	$19.33	540,771
2021-04-14	$19.72	$20.31	$19.15	$19.63	$19.63	1,563,931
2021-04-13	$18.17	$20.09	$17.94	$19.79	$19.79	5,488,060
2021-04-12	$18.21	$18.34	$17.45	$17.48	$17.48	640,738
2021-04-09	$17.69	$18.49	$17.69	$18.21	$18.21	3,095,418
2021-04-08	$17.83	$17.85	$17.27	$17.80	$17.80	669,902
2021-04-07	$18.00	$18.15	$17.40	$17.83	$17.83	988,562
2021-04-06	$18.18	$18.36	$17.83	$17.87	$17.87	361,500
2021-04-05	$18.44	$18.44	$18.05	$18.24	$18.24	672,720
2021-04-01	$18.28	$18.50	$17.93	$18.28	$18.28	830,756
2021-03-31	$18.03	$18.49	$17.82	$18.15	$18.15	887,921
2021-03-30	$17.43	$18.29	$17.41	$18.09	$18.09	1,589,629
2021-03-29	$17.00	$17.56	$17.00	$17.34	$17.34	857,647
2021-03-26	$17.71	$17.85	$16.30	$17.14	$17.14	954,010
2021-03-25	$16.63	$17.74	$16.41	$17.51	$17.51	1,287,802
2021-03-24	$17.17	$17.30	$15.86	$16.05	$16.05	899,052
2021-03-23	$17.63	$17.75	$16.99	$17.14	$17.14	1,139,097
2021-03-22	$18.06	$18.06	$17.21	$17.69	$17.69	1,054,832
2021-03-19	$17.87	$18.85	$17.76	$18.09	$18.09	4,285,237
2021-03-18	$18.84	$18.99	$17.79	$17.84	$17.84	1,700,291
2021-03-17	$18.27	$19.08	$18.16	$18.97	$18.97	2,008,326
2021-03-16	$17.50	$19.10	$17.40	$18.75	$18.75	3,838,945
2021-03-15	$16.56	$17.25	$16.52	$16.87	$16.87	1,464,221
2021-03-12	$16.02	$16.62	$16.02	$16.54	$16.54	1,650,175
2021-03-11	$15.95	$16.34	$15.80	$15.99	$15.99	1,043,058
2021-03-10	$15.77	$16.37	$15.77	$15.89	$15.89	644,229
2021-03-09	$16.00	$16.29	$15.65	$15.82	$15.82	510,456
2021-03-08	$15.93	$16.33	$15.71	$15.93	$15.93	1,352,338
2021-03-05	$15.32	$15.89	$15.07	$15.76	$15.76	1,025,609
2021-03-04	$15.72	$15.99	$14.91	$15.10	$15.10	1,566,311
2021-03-03	$15.65	$16.10	$15.32	$15.34	$15.34	831,775
2021-03-02	$15.10	$15.99	$15.10	$15.71	$15.71	2,923,797
2021-03-01	$14.66	$15.55	$14.23	$15.00	$15.00	2,261,705
2021-02-26	$13.51	$14.17	$13.44	$14.07	$14.07	873,703
2021-02-25	$14.50	$14.56	$13.46	$13.61	$13.61	651,962
2021-02-24	$14.87	$14.99	$14.40	$14.51	$14.51	667,637
2021-02-23	$14.85	$14.90	$14.24	$14.80	$14.80	825,100
2021-02-22	$14.74	$15.23	$14.74	$14.84	$14.84	524,368
2021-02-19	$14.75	$14.88	$14.51	$14.75	$14.75	562,401
2021-02-18	$14.85	$15.22	$14.72	$14.75	$14.75	523,075
2021-02-17	$14.90	$15.27	$14.47	$14.74	$14.74	584,735
2021-02-16	$14.95	$15.55	$14.72	$14.81	$14.81	489,525
2021-02-12	$14.69	$15.10	$14.64	$14.90	$14.90	633,724
2021-02-11	$14.55	$14.93	$14.40	$14.80	$14.80	553,386
2021-02-10	$14.47	$14.85	$14.40	$14.54	$14.54	486,593
2021-02-09	$14.17	$14.48	$14.02	$14.40	$14.40	797,005
2021-02-08	$14.24	$14.69	$14.05	$14.31	$14.31	1,522,243
2021-02-05	$13.88	$14.11	$13.80	$13.99	$13.99	734,236
2021-02-04	$13.92	$14.10	$13.76	$13.84	$13.84	889,136
2021-02-03	$14.00	$14.16	$13.80	$13.92	$13.92	815,002
2021-02-02	$13.92	$14.15	$13.42	$14.00	$14.00	1,554,587
2021-02-01	$14.50	$14.70	$13.67	$13.89	$13.89	698,846
2021-01-29	$14.52	$15.21	$14.12	$14.54	$14.54	1,740,047
2021-01-28	$14.87	$15.08	$14.13	$14.42	$14.42	1,299,163
2021-01-27	$14.30	$15.56	$14.20	$14.86	$14.86	5,462,082
2021-01-26	$14.12	$14.75	$14.12	$14.50	$14.50	2,479,284
2021-01-25	$13.59	$14.19	$13.51	$13.98	$13.98	1,051,723
2021-01-22	$13.54	$13.70	$13.24	$13.70	$13.70	559,777
2021-01-21	$13.56	$13.99	$13.35	$13.68	$13.68	676,220
2021-01-20	$14.04	$14.25	$13.52	$13.56	$13.56	990,930
2021-01-19	$13.99	$14.38	$13.63	$13.90	$13.90	1,754,458
2021-01-15	$13.31	$13.85	$13.12	$13.80	$13.80	811,804
2021-01-14	$13.47	$13.79	$13.25	$13.35	$13.35	645,064
2021-01-13	$13.39	$13.82	$12.96	$13.33	$13.33	700,738
2021-01-12	$13.35	$13.80	$13.33	$13.75	$13.75	677,090
2021-01-11	$13.10	$13.50	$12.96	$13.33	$13.33	390,115
2021-01-08	$13.51	$13.57	$12.91	$13.28	$13.28	472,141
2021-01-07	$13.69	$13.73	$13.10	$13.45	$13.45	422,536
2021-01-06	$13.11	$13.83	$12.77	$13.62	$13.62	1,096,518
2021-01-05	$12.92	$13.15	$12.75	$12.86	$12.86	729,924
2021-01-04	$13.02	$13.09	$12.49	$12.92	$12.92	547,902
2020-12-31	$12.93	$13.02	$12.63	$12.98	$12.98	462,198
2020-12-30	$12.83	$13.10	$12.62	$12.85	$12.85	384,228
2020-12-29	$12.95	$12.95	$12.57	$12.79	$12.79	655,851
2020-12-28	$12.19	$13.00	$12.14	$12.81	$12.81	1,058,070
2020-12-24	$12.03	$12.15	$11.79	$12.15	$12.15	311,616
2020-12-23	$12.29	$12.63	$11.83	$11.99	$11.99	1,334,614
2020-12-22	$12.04	$12.25	$11.82	$12.16	$12.16	1,040,605
2020-12-21	$12.34	$12.34	$11.73	$12.00	$12.00	1,415,129
2020-12-18	$12.28	$12.57	$11.92	$12.45	$12.45	2,044,252
2020-12-17	$12.12	$12.73	$12.12	$12.65	$12.65	1,211,689
2020-12-16	$12.47	$12.56	$12.16	$12.40	$12.40	722,852
2020-12-15	$12.50	$12.54	$12.26	$12.45	$12.45	903,362
2020-12-14	$12.37	$12.90	$11.94	$12.40	$12.40	1,743,930
2020-12-11	$12.27	$12.48	$12.12	$12.27	$12.27	435,412
2020-12-10	$12.27	$12.78	$12.14	$12.50	$12.50	487,522
2020-12-09	$12.66	$12.92	$12.29	$12.37	$12.37	652,484
2020-12-08	$12.40	$12.84	$12.21	$12.51	$12.51	544,720
2020-12-07	$12.33	$12.79	$11.95	$12.58	$12.58	508,410
2020-12-04	$12.30	$12.59	$12.14	$12.36	$12.36	373,971
2020-12-03	$12.25	$12.64	$12.12	$12.28	$12.28	660,530
2020-12-02	$11.85	$12.41	$11.76	$12.20	$12.20	640,352
2020-12-01	$12.06	$12.41	$11.90	$11.96	$11.96	817,199
2020-11-30	$12.48	$12.52	$11.57	$11.96	$11.96	938,126
2020-11-27	$12.05	$13.17	$12.05	$12.47	$12.47	839,767
2020-11-25	$11.70	$12.11	$11.05	$12.05	$12.05	940,440
2020-11-24	$11.91	$12.46	$11.53	$11.83	$11.83	1,225,222
2020-11-23	$10.98	$12.44	$10.97	$11.87	$11.87	1,623,563
2020-11-20	$10.25	$10.85	$10.02	$10.79	$10.79	1,420,958
2020-11-19	$10.15	$10.32	$9.67	$9.84	$9.84	803,457
2020-11-18	$10.50	$10.50	$10.14	$10.16	$10.16	526,218
2020-11-17	$10.29	$10.54	$10.11	$10.35	$10.35	451,736
2020-11-16	$10.40	$10.81	$10.13	$10.40	$10.40	1,178,619
2020-11-13	$9.95	$10.25	$9.67	$10.13	$10.13	661,619
2020-11-12	$10.09	$10.44	$9.71	$9.83	$9.83	666,394
2020-11-11	$9.83	$10.56	$9.71	$10.20	$10.20	765,363
2020-11-10	$10.21	$10.49	$9.31	$9.72	$9.72	1,080,843
2020-11-09	$9.70	$10.83	$9.55	$10.21	$10.21	1,136,099
2020-11-06	$9.00	$9.21	$8.85	$8.87	$8.87	517,519
2020-11-05	$8.50	$9.08	$8.50	$8.99	$8.99	575,295
2020-11-04	$8.78	$8.87	$8.29	$8.43	$8.43	304,493
2020-11-03	$8.83	$9.04	$8.67	$8.79	$8.79	807,965
2020-11-02	$8.35	$8.74	$8.16	$8.65	$8.65	467,534
2020-10-30	$8.52	$8.67	$8.03	$8.22	$8.22	338,796
2020-10-29	$8.27	$8.64	$8.06	$8.52	$8.52	332,339
2020-10-28	$8.43	$8.49	$8.12	$8.31	$8.31	401,642
2020-10-27	$8.31	$8.80	$8.17	$8.68	$8.68	479,424
2020-10-26	$8.71	$8.81	$8.04	$8.36	$8.36	546,005
2020-10-23	$8.49	$9.11	$8.24	$8.85	$8.85	1,812,242
2020-10-22	$7.87	$8.53	$7.78	$8.34	$8.34	681,725
2020-10-21	$7.91	$7.94	$7.74	$7.79	$7.79	466,841
2020-10-20	$7.97	$8.06	$7.81	$7.91	$7.91	627,281
2020-10-19	$8.12	$8.17	$7.83	$7.85	$7.85	655,427
2020-10-16	$7.93	$8.18	$7.83	$8.10	$8.10	743,139
2020-10-15	$7.89	$7.96	$7.71	$7.93	$7.93	471,851
2020-10-14	$8.07	$8.09	$7.84	$7.93	$7.93	787,601
2020-10-13	$8.31	$8.36	$7.91	$8.00	$8.00	821,684
2020-10-12	$8.18	$8.41	$8.01	$8.36	$8.36	394,305
2020-10-09	$8.20	$8.30	$8.05	$8.13	$8.13	416,678
2020-10-08	$8.20	$8.36	$8.11	$8.20	$8.20	830,171
2020-10-07	$8.17	$8.22	$7.99	$8.19	$8.19	786,214
2020-10-06	$8.34	$8.40	$7.99	$8.01	$8.01	498,648
2020-10-05	$8.22	$8.30	$7.94	$8.20	$8.20	466,920
2020-10-02	$7.93	$8.32	$7.81	$8.19	$8.19	428,912
2020-10-01	$8.26	$8.48	$7.99	$8.13	$8.13	513,123
2020-09-30	$8.72	$9.09	$8.04	$8.12	$8.12	613,891
2020-09-29	$8.80	$8.96	$8.56	$8.78	$8.78	875,196
2020-09-28	$8.11	$8.89	$8.02	$8.79	$8.79	1,017,970
2020-09-25	$7.70	$8.00	$7.63	$7.93	$7.93	213,734
2020-09-24	$7.63	$7.88	$7.41	$7.79	$7.79	597,781
2020-09-23	$8.05	$8.24	$7.48	$7.63	$7.63	752,710
2020-09-22	$8.87	$8.99	$7.81	$8.11	$8.11	1,302,715
2020-09-21	$8.96	$8.96	$8.55	$8.85	$8.85	527,314
2020-09-18	$9.43	$9.43	$8.73	$9.12	$9.12	1,045,211
2020-09-17	$9.12	$9.33	$9.02	$9.29	$9.29	644,352
2020-09-16	$8.98	$9.44	$8.75	$9.29	$9.29	498,640
2020-09-15	$9.25	$9.26	$8.90	$8.93	$8.93	211,443
2020-09-14	$9.11	$9.25	$9.06	$9.20	$9.20	406,183
2020-09-11	$9.17	$9.19	$8.84	$9.01	$9.01	216,589
2020-09-10	$9.25	$9.63	$9.10	$9.18	$9.18	369,954
2020-09-09	$9.13	$9.52	$8.69	$9.24	$9.24	845,700
2020-09-08	$9.02	$10.24	$8.75	$9.13	$9.13	1,845,792
2020-09-04	$9.12	$9.28	$8.93	$9.20	$9.20	263,687
2020-09-03	$9.21	$9.54	$8.88	$8.92	$8.92	447,468
2020-09-02	$9.10	$9.39	$8.99	$9.15	$9.15	371,561
2020-09-01	$9.11	$9.24	$8.94	$9.13	$9.13	239,199
2020-08-31	$9.06	$9.30	$8.92	$9.22	$9.22	264,743
2020-08-28	$9.21	$9.36	$8.84	$9.12	$9.12	305,566
2020-08-27	$9.32	$9.65	$9.07	$9.21	$9.21	325,273
2020-08-26	$9.15	$9.45	$9.15	$9.31	$9.31	256,173
2020-08-25	$8.69	$9.18	$8.61	$9.16	$9.16	482,264
2020-08-24	$8.21	$8.88	$7.99	$8.75	$8.75	658,740
2020-08-21	$8.58	$8.58	$7.96	$8.16	$8.16	821,499
2020-08-20	$9.02	$9.12	$8.63	$8.65	$8.65	321,395
2020-08-19	$8.94	$9.31	$8.94	$9.20	$9.20	291,234
2020-08-18	$9.01	$9.11	$8.86	$8.95	$8.95	194,684
2020-08-17	$8.96	$9.13	$8.75	$9.05	$9.05	331,790
2020-08-14	$9.00	$9.29	$8.92	$8.98	$8.98	396,637
2020-08-13	$9.38	$9.61	$8.98	$9.05	$9.05	372,749
2020-08-12	$9.77	$9.90	$9.31	$9.44	$9.44	463,685
2020-08-11	$8.85	$9.94	$8.85	$9.65	$9.65	1,343,640
2020-08-10	$8.08	$8.95	$8.05	$8.84	$8.84	1,172,016
2020-08-07	$8.21	$8.24	$7.91	$8.04	$8.04	945,759
2020-08-06	$8.47	$8.48	$7.60	$8.08	$8.08	2,531,916
2020-08-05	$9.29	$9.29	$8.50	$8.60	$8.60	733,979
2020-08-04	$8.92	$9.32	$8.90	$9.12	$9.12	709,469
2020-08-03	$8.42	$9.09	$8.35	$8.94	$8.94	1,352,635
2020-07-31	$8.35	$8.48	$8.00	$8.36	$8.36	558,995
2020-07-30	$8.10	$8.49	$8.03	$8.42	$8.42	564,366
2020-07-29	$8.35	$8.46	$8.06	$8.12	$8.12	367,184
2020-07-28	$8.21	$8.46	$8.05	$8.33	$8.33	413,288
2020-07-27	$8.29	$8.42	$7.89	$8.27	$8.27	685,686
2020-07-24	$8.80	$8.83	$8.15	$8.28	$8.28	538,836
2020-07-23	$8.35	$8.89	$8.35	$8.65	$8.65	505,945
2020-07-22	$8.04	$8.87	$7.99	$8.50	$8.50	889,981
2020-07-21	$8.15	$8.72	$7.97	$8.13	$8.13	1,275,134
2020-07-20	$8.82	$8.99	$8.57	$8.68	$8.68	926,588
2020-07-17	$8.55	$9.11	$8.37	$8.86	$8.86	1,578,820
2020-07-16	$7.40	$8.80	$7.13	$8.63	$8.63	3,968,148
2020-07-15	$7.25	$7.42	$7.10	$7.20	$7.20	1,570,963
2020-07-14	$6.80	$7.09	$6.63	$7.06	$7.06	1,330,760
2020-07-13	$6.75	$7.07	$6.62	$6.82	$6.82	994,291
2020-07-10	$6.68	$6.83	$6.45	$6.65	$6.65	1,381,366
2020-07-09	$7.10	$7.10	$6.61	$6.80	$6.80	1,380,872
2020-07-08	$7.10	$7.20	$6.83	$7.10	$7.10	1,166,667
2020-07-07	$7.02	$7.20	$6.62	$7.10	$7.10	1,173,775
2020-07-06	$7.38	$8.05	$6.25	$7.12	$7.12	2,108,317
2020-07-02	$7.97	$8.23	$7.10	$7.14	$7.14	1,373,875
2020-07-01	$8.00	$8.37	$7.68	$7.89	$7.89	1,688,097
2020-06-30	$8.75	$9.07	$8.32	$8.35	$8.35	1,195,005
2020-06-29	$9.19	$9.23	$8.35	$8.45	$8.45	811,729
2020-06-26	$9.70	$9.78	$8.84	$9.02	$9.02	7,988,802
2020-06-25	$9.64	$10.23	$9.42	$9.83	$9.83	984,579
2020-06-24	$9.92	$10.20	$9.34	$9.69	$9.69	1,287,014
2020-06-23	$9.28	$9.99	$9.23	$9.93	$9.93	1,054,188
2020-06-22	$9.57	$9.74	$9.06	$9.16	$9.16	686,732
2020-06-19	$9.51	$9.95	$9.37	$9.57	$9.57	991,825
2020-06-18	$9.51	$9.88	$9.29	$9.40	$9.40	504,652
2020-06-17	$9.51	$9.88	$9.23	$9.65	$9.65	630,120
2020-06-16	$10.63	$10.99	$9.38	$9.52	$9.52	968,438
2020-06-15	$8.83	$9.97	$8.78	$9.94	$9.94	1,414,332
2020-06-12	$9.65	$10.08	$9.15	$9.33	$9.33	981,128
2020-06-11	$9.30	$9.40	$8.69	$8.82	$8.82	746,943
2020-06-10	$10.47	$10.61	$9.87	$9.95	$9.95	996,023
2020-06-09	$11.25	$11.34	$10.47	$10.57	$10.57	925,951
2020-06-08	$10.76	$11.63	$10.71	$11.60	$11.60	1,526,992
2020-06-05	$10.00	$12.34	$9.96	$10.61	$10.61	3,230,436
2020-06-04	$9.85	$9.98	$9.46	$9.56	$9.56	1,070,957
2020-06-03	$8.90	$9.98	$8.86	$9.83	$9.83	1,338,757
2020-06-02	$8.58	$8.93	$8.58	$8.71	$8.71	528,692
2020-06-01	$8.67	$8.93	$8.40	$8.55	$8.55	608,784
2020-05-29	$8.02	$8.79	$8.02	$8.70	$8.70	878,530
2020-05-28	$9.14	$9.16	$8.05	$8.13	$8.13	775,287
2020-05-27	$8.73	$9.15	$8.27	$9.06	$9.06	936,219
2020-05-26	$7.43	$8.45	$7.35	$8.33	$8.33	1,291,133
2020-05-22	$7.34	$7.36	$6.90	$7.02	$7.02	375,892
2020-05-21	$7.17	$7.38	$6.90	$7.25	$7.25	569,209
2020-05-20	$7.14	$7.41	$6.98	$7.05	$7.05	433,630
2020-05-19	$7.17	$7.41	$6.80	$7.00	$7.00	470,257
2020-05-18	$7.03	$7.60	$6.95	$7.15	$7.15	741,133
2020-05-15	$6.63	$7.09	$6.34	$6.73	$6.73	651,693
2020-05-14	$5.87	$6.77	$5.87	$6.68	$6.68	1,122,669
2020-05-13	$6.35	$6.37	$5.76	$6.07	$6.07	806,431
2020-05-12	$6.72	$6.97	$6.36	$6.40	$6.40	623,548
2020-05-11	$6.97	$7.07	$6.20	$6.60	$6.60	1,356,910
2020-05-08	$7.13	$8.00	$6.98	$7.00	$7.00	1,416,855
2020-05-07	$6.70	$7.26	$6.70	$7.00	$7.00	834,565
2020-05-06	$6.69	$7.05	$6.48	$6.62	$6.62	724,792
2020-05-05	$6.71	$7.13	$6.49	$6.61	$6.61	903,203
2020-05-04	$6.57	$6.91	$6.35	$6.57	$6.57	1,347,103
2020-05-01	$6.88	$7.07	$6.51	$6.74	$6.74	1,328,381
2020-04-30	$7.50	$7.50	$6.93	$7.02	$7.02	1,453,129
2020-04-29	$7.50	$7.68	$7.30	$7.63	$7.63	961,305
2020-04-28	$7.39	$7.70	$6.71	$7.17	$7.17	1,009,873
2020-04-27	$5.89	$7.40	$5.77	$6.90	$6.90	1,519,948
2020-04-24	$6.14	$6.21	$5.61	$5.65	$5.65	758,948
2020-04-23	$6.30	$6.41	$5.94	$6.14	$6.14	810,302
2020-04-22	$6.76	$6.97	$6.19	$6.23	$6.23	516,355
2020-04-21	$7.01	$7.08	$6.11	$6.26	$6.26	724,003
2020-04-20	$7.00	$7.45	$6.90	$7.07	$7.07	365,583
2020-04-17	$7.18	$7.49	$7.01	$7.34	$7.34	539,771
2020-04-16	$7.46	$7.50	$6.89	$7.00	$7.00	633,167
2020-04-15	$7.28	$7.43	$6.82	$7.30	$7.30	585,130
2020-04-14	$7.39	$8.80	$7.27	$7.48	$7.48	727,206
2020-04-13	$7.70	$7.80	$6.46	$7.21	$7.21	687,889
2020-04-09	$6.85	$7.70	$6.85	$7.69	$7.69	1,333,884
2020-04-08	$5.74	$6.69	$5.71	$6.53	$6.53	871,621
2020-04-07	$5.04	$6.22	$5.04	$5.71	$5.71	1,293,686
2020-04-06	$5.11	$5.33	$4.75	$4.79	$4.79	650,193
2020-04-03	$5.50	$5.68	$4.31	$4.87	$4.87	1,025,768
2020-04-02	$6.38	$6.64	$5.41	$5.50	$5.50	1,224,531
2020-04-01	$6.67	$6.67	$6.00	$6.34	$6.34	1,606,424
2020-03-31	$7.18	$7.47	$6.97	$7.31	$7.31	670,314
2020-03-30	$7.00	$7.57	$6.60	$7.11	$7.11	1,116,804
2020-03-27	$7.51	$7.60	$6.76	$6.95	$6.95	900,392
2020-03-26	$8.32	$8.66	$7.26	$7.51	$7.51	781,421
2020-03-25	$9.20	$9.50	$7.74	$7.93	$7.93	1,067,477
2020-03-24	$8.97	$9.23	$8.71	$9.02	$9.02	507,114
2020-03-23	$8.10	$8.29	$7.42	$8.29	$8.29	570,033
2020-03-20	$7.05	$8.49	$6.90	$8.27	$8.27	1,301,952
2020-03-19	$6.29	$7.35	$6.28	$7.01	$7.01	625,269
2020-03-18	$7.12	$7.45	$5.87	$6.38	$6.38	792,281
2020-03-17	$7.90	$8.94	$7.35	$7.45	$7.45	797,109
2020-03-16	$8.98	$9.31	$7.57	$7.61	$7.61	747,166
2020-03-13	$8.58	$11.08	$8.16	$10.39	$10.39	1,011,675
2020-03-12	$9.87	$10.47	$7.51	$8.29	$8.29	1,240,215
2020-03-11	$10.98	$11.13	$10.39	$10.64	$10.64	711,355
2020-03-10	$11.91	$11.91	$10.71	$11.07	$11.07	889,191
2020-03-09	$11.89	$12.07	$11.14	$11.43	$11.43	933,534
2020-03-06	$13.29	$13.84	$12.75	$12.76	$12.76	562,142
2020-03-05	$14.12	$14.13	$13.20	$13.35	$13.35	581,847
2020-03-04	$14.83	$14.86	$14.18	$14.40	$14.40	367,088
2020-03-03	$15.13	$15.13	$14.53	$14.72	$14.72	409,162
2020-03-02	$15.03	$15.15	$14.34	$15.00	$15.00	910,313
2020-02-28	$15.99	$15.99	$14.16	$15.11	$15.11	1,156,970
2020-02-27	$15.43	$17.82	$14.78	$14.96	$14.96	529,948
2020-02-26	$16.87	$16.87	$15.48	$15.93	$15.93	885,953
2020-02-25	$17.41	$17.41	$16.38	$16.80	$16.80	388,114
2020-02-24	$17.60	$17.92	$16.84	$17.31	$17.31	227,696
2020-02-21	$17.88	$18.07	$17.76	$17.82	$17.82	310,133
2020-02-20	$17.87	$18.02	$17.82	$17.88	$17.88	320,625
2020-02-19	$18.29	$18.31	$17.75	$17.85	$17.85	375,702
2020-02-18	$17.96	$18.05	$17.60	$17.90	$17.90	265,825
2020-02-14	$18.00	$18.13	$17.75	$17.91	$17.91	172,279
2020-02-13	$17.76	$18.13	$17.59	$17.99	$17.99	215,057
2020-02-12	$17.62	$17.87	$17.62	$17.70	$17.70	185,255
2020-02-11	$17.76	$17.98	$17.59	$17.61	$17.61	106,614
2020-02-10	$18.11	$18.12	$17.57	$17.69	$17.69	141,852
2020-02-07	$18.14	$18.24	$17.82	$18.00	$18.00	412,864
2020-02-06	$17.97	$18.27	$17.92	$18.14	$18.14	143,001
2020-02-05	$18.17	$18.42	$17.85	$17.97	$17.97	321,086
2020-02-04	$17.94	$18.25	$17.81	$18.07	$18.07	257,669
2020-02-03	$17.70	$17.90	$17.47	$17.86	$17.86	402,529
2020-01-31	$18.01	$18.10	$17.52	$17.68	$17.68	473,656
2020-01-30	$18.10	$18.19	$17.71	$18.00	$18.00	265,953
2020-01-29	$18.17	$18.27	$17.89	$18.15	$18.15	366,451
2020-01-28	$19.69	$19.69	$17.67	$18.15	$18.15	411,859
2020-01-27	$17.82	$18.03	$17.73	$17.84	$17.84	707,756
2020-01-24	$17.89	$18.08	$17.66	$17.86	$17.86	144,307
2020-01-23	$18.18	$18.38	$17.66	$17.90	$17.90	394,244
2020-01-22	$18.13	$18.35	$17.99	$18.22	$18.22	623,344
2020-01-21	$18.20	$18.28	$17.86	$17.96	$17.96	309,333
2020-01-17	$17.58	$18.34	$17.58	$17.99	$17.99	327,698
2020-01-16	$17.64	$17.66	$17.35	$17.57	$17.57	387,907
2020-01-15	$17.10	$17.65	$17.00	$17.57	$17.57	583,965
2020-01-14	$17.16	$17.32	$16.88	$17.10	$17.10	501,125
2020-01-13	$17.37	$17.45	$17.06	$17.14	$17.14	242,078
2020-01-10	$17.39	$17.58	$17.20	$17.32	$17.32	717,732
2020-01-09	$17.25	$17.43	$17.14	$17.28	$17.28	242,605
2020-01-08	$17.35	$17.49	$16.90	$16.97	$16.97	464,873
2020-01-07	$16.97	$17.33	$16.86	$17.27	$17.27	986,104
2020-01-06	$16.54	$16.87	$16.23	$16.84	$16.84	499,601
2020-01-03	$16.60	$16.73	$16.11	$16.61	$16.61	270,839
2020-01-02	$16.97	$16.97	$16.16	$16.56	$16.56	300,362
2019-12-31	$16.05	$16.95	$16.00	$16.90	$16.90	203,460
2019-12-30	$15.89	$16.13	$15.61	$16.06	$16.06	136,100
2019-12-27	$16.35	$16.64	$15.91	$16.01	$16.01	161,336
2019-12-26	$16.50	$16.65	$16.14	$16.28	$16.28	68,425
2019-12-24	$16.29	$16.50	$16.03	$16.50	$16.50	48,510
2019-12-23	$15.87	$16.34	$15.80	$16.29	$16.29	282,068
2019-12-20	$15.69	$15.88	$15.56	$15.75	$15.75	405,984
2019-12-19	$15.83	$15.84	$15.49	$15.66	$15.66	426,875
2019-12-18	$15.73	$15.93	$15.40	$15.70	$15.70	298,296
2019-12-17	$15.98	$16.20	$15.65	$15.71	$15.71	235,149
2019-12-16	$15.78	$16.24	$15.45	$15.98	$15.98	472,820
2019-12-13	$15.92	$16.64	$15.47	$15.64	$15.64	1,848,475
2019-12-12	$14.65	$14.88	$14.51	$14.56	$14.56	282,753
2019-12-11	$14.52	$14.78	$14.29	$14.77	$14.77	205,034
2019-12-10	$14.56	$14.79	$14.25	$14.50	$14.50	222,357
2019-12-09	$14.55	$14.99	$14.45	$14.55	$14.55	341,676
2019-12-06	$14.88	$14.99	$14.56	$14.58	$14.58	283,260
2019-12-05	$15.41	$15.41	$14.78	$14.82	$14.82	180,912
2019-12-04	$15.40	$15.52	$15.02	$15.19	$15.19	208,738
2019-12-03	$15.40	$15.77	$15.31	$15.36	$15.36	128,607
2019-12-02	$15.27	$15.60	$15.26	$15.47	$15.47	186,192
2019-11-29	$15.51	$15.55	$15.23	$15.39	$15.39	62,431
2019-11-27	$15.01	$15.60	$15.00	$15.51	$15.51	276,579
2019-11-26	$15.27	$15.31	$14.83	$14.91	$14.91	935,474
2019-11-25	$15.17	$15.44	$15.04	$15.30	$15.30	228,216
2019-11-22	$15.30	$15.30	$14.98	$15.15	$15.15	139,951
2019-11-21	$15.04	$15.29	$14.82	$15.11	$15.11	368,822
2019-11-20	$15.26	$15.45	$14.96	$15.15	$15.15	321,007
2019-11-19	$15.39	$15.60	$15.29	$15.33	$15.33	129,725
2019-11-18	$15.58	$15.80	$15.14	$15.42	$15.42	127,859
2019-11-15	$15.85	$15.98	$15.24	$15.60	$15.60	271,929
2019-11-14	$15.83	$16.05	$15.63	$15.77	$15.77	154,050
2019-11-13	$16.11	$16.36	$15.75	$15.87	$15.87	383,590
2019-11-12	$16.00	$16.58	$15.65	$16.37	$16.37	502,343
2019-11-11	$15.22	$16.08	$15.04	$16.04	$16.04	423,354
2019-11-08	$15.00	$15.25	$14.75	$15.14	$15.14	777,746
2019-11-07	$14.93	$15.11	$14.30	$14.80	$14.80	819,213
2019-11-06	$14.77	$15.00	$14.55	$14.81	$14.81	148,136
2019-11-05	$14.98	$15.05	$14.76	$14.84	$14.84	315,829
2019-11-04	$15.25	$15.31	$14.75	$14.76	$14.76	423,403
2019-11-01	$14.41	$15.00	$14.30	$14.96	$14.96	218,416
2019-10-31	$14.28	$14.41	$14.23	$14.34	$14.34	180,911
2019-10-30	$14.46	$14.63	$14.14	$14.28	$14.28	202,622
2019-10-29	$14.32	$14.68	$14.16	$14.39	$14.39	232,854
2019-10-28	$14.38	$14.50	$14.15	$14.34	$14.34	108,130
2019-10-25	$14.38	$14.50	$14.25	$14.32	$14.32	119,658
2019-10-24	$14.62	$14.65	$14.31	$14.44	$14.44	243,449
2019-10-23	$14.56	$14.82	$14.39	$14.54	$14.54	80,717
2019-10-22	$14.69	$14.85	$14.57	$14.67	$14.67	213,634
2019-10-21	$14.50	$14.70	$14.36	$14.69	$14.69	127,885
2019-10-18	$14.69	$14.71	$14.29	$14.50	$14.50	130,801
2019-10-17	$14.44	$14.71	$14.25	$14.50	$14.50	163,528
2019-10-16	$14.29	$14.67	$14.26	$14.35	$14.35	116,166
2019-10-15	$14.62	$14.94	$14.28	$14.29	$14.29	146,800
2019-10-14	$14.82	$15.00	$14.42	$14.79	$14.79	72,901
2019-10-11	$14.76	$15.14	$14.57	$14.87	$14.87	61,019
2019-10-10	$14.50	$15.00	$14.40	$14.74	$14.74	101,256
2019-10-09	$14.54	$14.98	$14.25	$14.54	$14.54	114,408
2019-10-08	$14.77	$14.98	$14.46	$14.54	$14.54	132,659
2019-10-07	$15.38	$15.52	$14.72	$14.92	$14.92	221,150
2019-10-04	$15.65	$16.01	$15.26	$15.38	$15.38	601,104
2019-10-03	$15.32	$15.77	$15.09	$15.53	$15.53	340,444
2019-10-02	$14.90	$15.66	$14.89	$15.30	$15.30	576,891
2019-10-01	$15.02	$15.26	$14.88	$14.98	$14.98	393,781
2019-09-30	$14.65	$15.13	$14.63	$15.00	$15.00	199,514
2019-09-27	$14.59	$14.96	$14.43	$14.65	$14.65	146,754
2019-09-26	$14.98	$15.08	$14.42	$14.62	$14.62	118,347
2019-09-25	$14.20	$15.23	$14.20	$14.96	$14.96	635,477
2019-09-24	$14.05	$14.35	$13.75	$14.21	$14.21	545,788
2019-09-23	$14.77	$15.07	$13.87	$13.95	$13.95	543,652
2019-09-20	$14.95	$15.42	$14.73	$14.77	$14.77	2,410,218
2019-09-19	$14.82	$15.09	$14.55	$14.91	$14.91	802,194
2019-09-18	$14.66	$15.23	$14.51	$14.83	$14.83	793,199
2019-09-17	$14.19	$15.07	$14.19	$14.66	$14.66	348,964
2019-09-16	$14.36	$14.80	$13.93	$14.21	$14.21	398,518
2019-09-13	$14.45	$15.32	$14.14	$14.46	$14.46	439,931
2019-09-12	$14.41	$15.04	$14.18	$14.43	$14.43	535,861
2019-09-11	$14.01	$14.58	$14.00	$14.51	$14.51	504,484
2019-09-10	$13.89	$14.25	$13.81	$14.04	$14.04	241,513
2019-09-09	$14.02	$14.67	$13.71	$13.93	$13.93	470,730
2019-09-06	$13.90	$14.00	$13.56	$13.93	$13.93	311,122
2019-09-05	$14.07	$14.28	$13.51	$13.86	$13.86	316,337
2019-09-04	$13.95	$14.20	$13.61	$13.98	$13.98	348,583
2019-09-03	$13.78	$13.94	$13.61	$13.91	$13.91	298,133
2019-08-30	$13.64	$13.93	$13.46	$13.80	$13.80	140,360
2019-08-29	$13.20	$13.82	$13.10	$13.72	$13.72	332,527
2019-08-28	$13.07	$13.68	$13.07	$13.24	$13.24	338,208
2019-08-27	$13.16	$13.47	$13.00	$13.10	$13.10	264,329
2019-08-26	$13.07	$13.45	$12.93	$13.21	$13.21	177,989
2019-08-23	$12.98	$13.38	$12.93	$13.07	$13.07	354,174
2019-08-22	$13.27	$13.27	$12.93	$12.97	$12.97	675,577
2019-08-21	$13.25	$13.25	$12.90	$12.97	$12.97	176,981
2019-08-20	$13.29	$13.43	$13.15	$13.25	$13.25	410,385
2019-08-19	$13.40	$13.72	$13.11	$13.15	$13.15	463,465
2019-08-16	$13.32	$13.49	$13.12	$13.25	$13.25	604,124
2019-08-15	$13.95	$14.68	$13.28	$13.39	$13.39	374,749
2019-08-14	$13.26	$13.59	$13.03	$13.46	$13.46	586,598
2019-08-13	$13.38	$13.90	$13.07	$13.10	$13.10	532,849
2019-08-12	$14.12	$15.39	$13.20	$13.25	$13.25	742,219
2019-08-09	$12.98	$13.38	$12.73	$12.87	$12.87	99,522
2019-08-08	$13.87	$15.38	$12.87	$13.00	$13.00	203,832
2019-08-07	$13.86	$14.00	$13.52	$13.80	$13.80	217,642
2019-08-06	$14.11	$14.40	$13.40	$13.85	$13.85	122,161
2019-08-05	$14.58	$14.59	$13.93	$14.00	$14.00	113,812
2019-08-02	$15.57	$15.58	$14.48	$14.75	$14.75	34,840
2019-08-01	$15.33	$15.59	$14.00	$14.99	$14.99	34,721
2019-07-31	$14.70	$15.04	$14.48	$14.96	$14.96	10,611
2019-07-30	$14.36	$14.90	$14.07	$14.50	$14.50	109,251
2019-07-29	$14.84	$14.85	$13.80	$14.25	$14.25	61,216
2019-07-26	$15.43	$15.43	$14.65	$14.74	$14.74	76,992
2019-07-25	$15.81	$15.81	$15.14	$15.62	$15.62	44,253
2019-07-24	$16.26	$16.44	$15.50	$15.72	$15.72	36,096
2019-07-23	$16.33	$16.50	$16.25	$16.35	$16.35	104,708
2019-07-22	$16.44	$16.60	$16.12	$16.25	$16.25	81,123
2019-07-19	$16.74	$16.85	$16.24	$16.30	$16.30	1,155,989
2019-07-18	$16.45	$16.51	$15.75	$16.50	$16.50	1,819,900
2019-07-17	$17.05	$17.20	$17.00	$17.00	$17.00	4,503
2019-07-16	$17.32	$17.35	$17.30	$17.30	$17.30	3,452
2019-07-15	$17.35	$17.40	$17.05	$17.35	$17.35	5,594
2019-07-12	$16.50	$19.00	$16.50	$17.23	$17.23	46,764
2019-07-11	$16.47	$16.50	$16.01	$16.50	$16.50	14,357
2019-07-10	$16.00	$17.00	$16.00	$16.83	$16.83	1,840
2019-07-09	$15.45	$15.60	$15.45	$15.60	$15.60	31,133
2019-07-08	$15.50	$15.50	$15.50	$15.50	$15.50	1,024
2019-07-05	$15.45	$15.45	$15.45	$15.45	$15.45	190
2019-07-03	$15.50	$15.50	$15.50	$15.50	$15.50	228
2019-07-02	$15.40	$15.40	$15.40	$15.40	$15.40	440
2019-07-01	$15.40	$15.40	$15.28	$15.40	$15.40	12,267
2019-06-28	$15.50	$15.50	$15.05	$15.05	$15.05	110,163
2019-06-27	$15.60	$15.60	$15.52	$15.60	$15.60	5,325
2019-06-26	$15.80	$15.80	$15.60	$15.60	$15.60	806
2019-06-25	$16.25	$16.25	$15.70	$15.70	$15.70	7,521
2019-06-24	$16.50	$16.50	$16.00	$16.25	$16.25	9,682
2019-06-20	$16.75	$16.75	$16.50	$16.75	$16.75	28,900
2019-06-19	$17.00	$17.41	$16.50	$16.50	$16.50	16,843
2019-06-18	$16.50	$16.67	$16.50	$16.50	$16.50	65,599
2019-06-17	$16.75	$16.75	$16.25	$16.63	$16.63	104,554
2019-06-14	$16.00	$16.00	$16.00	$16.00	$16.00	53
2019-06-13	$16.00	$16.00	$16.00	$16.00	$16.00	33,189
2019-06-12	$16.00	$16.00	$16.00	$16.00	$16.00	2,308
2019-06-11	$15.50	$16.50	$15.50	$16.50	$16.50	18,152
2019-06-10	$15.50	$15.50	$15.50	$15.50	$15.50	391
2019-06-07	$16.50	$16.50	$16.50	$16.50	$16.50	29
2019-06-06	$16.50	$16.50	$16.50	$16.50	$16.50	358
2019-06-03	$16.50	$16.50	$16.50	$16.50	$16.50	1
2019-05-30	$16.05	$16.63	$16.05	$16.50	$16.50	221,107
2019-05-29	$17.00	$17.00	$16.38	$16.88	$16.88	130,494
2019-05-24	$18.00	$18.00	$18.00	$18.00	$18.00	50
2019-05-23	$18.00	$18.00	$18.00	$18.00	$18.00	131
2019-05-22	$17.75	$17.75	$17.75	$17.75	$17.75	5,718
2019-05-21	$17.13	$17.13	$17.13	$17.13	$17.13	113
2019-05-20	$16.00	$17.38	$16.00	$17.13	$17.13	87,247
2019-05-17	$15.80	$15.80	$15.80	$15.80	$15.80	25,176
2019-05-16	$17.00	$17.00	$17.00	$17.00	$17.00	6,212
2019-05-15	$17.00	$17.00	$17.00	$17.00	$17.00	32
2019-05-14	$17.00	$17.13	$17.00	$17.00	$17.00	48,087
2019-05-13	$17.50	$17.50	$17.50	$17.50	$17.50	43
2019-05-09	$17.50	$17.50	$17.50	$17.50	$17.50	25,001
2019-05-08	$15.00	$15.00	$15.00	$15.00	$15.00	317
2019-05-07	$18.13	$18.25	$18.00	$18.00	$18.00	90,362

iHeartMedia Inc - Class A New (IHRT) News Headlines

Citadel Among Hedge Funds That Got Morgan Stanley’s Block-Trading Leaks

None

bloomberg.com Feb. 7, 2024

Recent iHeartMedia Inc - Class A New (IHRT) News

Similar Companies to iHeartMedia Inc - Class A New (IHRT) in the Broadcasting Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Grupo Televisa SAB	TV	Broadcasting	Communication Services	26,000
News Corp - Class B	NWS	Broadcasting	Communication Services	23,000
TEGNA Inc	TGNA	Broadcasting	Communication Services	17,000
iHeartMedia Inc - Class A New	IHRT	Broadcasting	Communication Services	12,000
Sinclair Broadcast Group Inc - Class A	SBGI	Broadcasting	Communication Services	11,600
Nexstar Media Group Inc - Class A	NXST	Broadcasting	Communication Services	8,187
Fox Corporation - Class B	FOX	Broadcasting	Communication Services	7,000
Salem Media Group Inc - Class A	SALM	Broadcasting	Communication Services	5,500
E.W. Scripps Co. - Class A	SSP	Broadcasting	Communication Services	4,000
Urban One Inc - Class A	UONE	Broadcasting	Communication Services	3,700

iHeartMedia Inc - Class A New (IHRT) Exchange: NASDAQ