iQIYI Inc (IQ) Stock

Data as of March 31, 2023

$7.02 ($0.09) 1.30%

iQIYI Inc - Daily Information

Click for more stock information on iQIYI Inc.

Daily Information	Data
Date	March 31, 2023
Open	$6.88
Previous Close	$7.02
High	$7.09
Low	$6.73
Adjusted Open	$6.88
Previous Adjusted Close	$7.02
Adjusted High	$7.09
Adjusted Low	$6.73

About iQIYI Inc (IQ)

iQIYI Inc. (IQ) is an innovative market-leading online entertainment service in China. Founded in 2010, the company has dedicated itself to providing high-quality and highly interactive original content and services to users, capitalizing on its leading technology platform. As of 2020, iQIYI has over 110 million monthly paying users and more than 600 million cumulative paying users, and more than 700 million total unique users as of the end of 2019. Total advertising and membership services revenue for the year ended December 31, 2019 was RMB25.2 billion. Since its inception, iQIYI has grown tremendously and is now the leading online entertainment platform in China with a market share of 20.7%.

Invest in iQIYI Inc (IQ)

Diversify your asset portfolio by buying gold.

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

Historical Stock Data for iQIYI Inc (IQ)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-03-29	$6.88	$7.09	$6.73	$7.02	$7.02	11,909,480
2023-03-28	$6.84	$7.03	$6.65	$6.93	$6.93	13,335,913
2023-03-27	$6.74	$6.78	$6.42	$6.67	$6.67	11,697,480
2023-03-24	$7.05	$7.23	$6.82	$6.84	$6.84	7,257,840
2023-03-23	$7.20	$7.52	$6.89	$7.09	$7.09	14,652,343
2023-03-22	$7.09	$7.14	$6.84	$6.92	$6.92	5,840,456
2023-03-21	$7.01	$7.15	$6.71	$6.95	$6.95	8,780,313
2023-03-20	$6.47	$7.09	$6.33	$6.84	$6.84	10,402,205
2023-03-17	$7.16	$7.19	$6.72	$6.79	$6.79	19,828,264
2023-03-16	$6.90	$7.14	$6.80	$7.11	$7.11	8,665,941
2023-03-15	$6.93	$7.14	$6.62	$6.92	$6.92	12,976,636
2023-03-14	$7.09	$7.36	$6.98	$7.19	$7.19	9,564,175
2023-03-13	$7.19	$7.34	$7.04	$7.18	$7.18	9,295,107
2023-03-10	$7.15	$7.43	$7.06	$7.31	$7.31	9,884,428
2023-03-09	$7.28	$7.44	$7.11	$7.19	$7.19	16,254,056
2023-03-08	$7.46	$7.60	$7.16	$7.52	$7.52	7,954,651
2023-03-07	$7.47	$7.76	$7.32	$7.55	$7.55	10,759,644
2023-03-06	$7.80	$7.86	$7.53	$7.59	$7.59	13,351,881
2023-03-03	$7.44	$7.73	$7.22	$7.70	$7.70	17,184,627
2023-03-02	$6.83	$7.42	$6.78	$7.41	$7.41	29,384,014
2023-03-01	$6.95	$7.31	$6.47	$6.85	$6.85	52,849,467
2023-02-28	$7.60	$7.84	$7.51	$7.73	$7.73	14,068,115
2023-02-27	$7.29	$7.75	$7.29	$7.69	$7.69	12,087,553
2023-02-24	$6.87	$7.41	$6.85	$7.37	$7.37	15,938,392
2023-02-23	$7.45	$7.76	$7.08	$7.09	$7.09	20,429,009
2023-02-22	$7.81	$7.97	$6.83	$7.32	$7.32	33,000,463
2023-02-21	$6.80	$7.46	$6.74	$7.24	$7.24	18,553,566
2023-02-17	$7.01	$7.16	$6.93	$6.95	$6.95	6,823,030
2023-02-16	$7.26	$7.43	$7.15	$7.20	$7.20	8,629,976
2023-02-15	$7.48	$7.77	$6.99	$7.48	$7.48	14,190,787
2023-02-14	$7.34	$7.47	$7.14	$7.28	$7.28	13,353,047
2023-02-13	$7.68	$7.99	$7.49	$7.52	$7.52	15,861,917
2023-02-10	$7.30	$7.80	$7.23	$7.45	$7.45	17,805,896
2023-02-09	$7.40	$7.78	$7.38	$7.61	$7.61	17,195,861
2023-02-08	$7.32	$7.52	$6.80	$7.02	$7.02	17,132,277
2023-02-07	$7.17	$7.79	$7.12	$7.37	$7.37	19,971,292
2023-02-06	$6.98	$7.08	$6.73	$6.94	$6.94	22,083,857
2023-02-03	$7.30	$7.55	$7.17	$7.41	$7.41	15,304,328
2023-02-02	$7.44	$7.88	$7.37	$7.55	$7.55	33,151,925
2023-02-01	$6.95	$7.35	$6.91	$7.31	$7.31	22,643,610
2023-01-31	$6.83	$6.96	$6.63	$6.70	$6.70	17,180,714
2023-01-30	$5.90	$6.97	$5.80	$6.92	$6.92	42,733,439
2023-01-27	$6.39	$6.49	$6.02	$6.24	$6.24	15,878,422
2023-01-26	$5.95	$6.42	$5.78	$6.40	$6.40	23,756,774
2023-01-25	$5.69	$5.82	$5.52	$5.77	$5.77	7,978,863
2023-01-24	$5.84	$5.89	$5.65	$5.78	$5.78	7,681,697
2023-01-23	$5.79	$5.95	$5.57	$5.80	$5.80	16,390,460
2023-01-20	$5.59	$5.86	$5.43	$5.69	$5.69	22,761,483
2023-01-19	$5.40	$5.57	$5.35	$5.44	$5.44	26,968,086
2023-01-18	$5.69	$5.81	$5.10	$5.45	$5.45	48,810,758
2023-01-17	$6.08	$6.13	$5.42	$5.59	$5.59	87,198,027
2023-01-13	$6.19	$6.70	$6.17	$6.69	$6.69	15,507,949
2023-01-12	$6.28	$6.33	$5.76	$6.25	$6.25	11,438,286
2023-01-11	$6.01	$6.52	$5.88	$6.42	$6.42	13,808,054
2023-01-10	$6.04	$6.14	$5.70	$6.03	$6.03	15,206,704
2023-01-09	$6.14	$6.22	$5.75	$5.99	$5.99	14,760,671
2023-01-06	$6.66	$6.68	$5.78	$5.84	$5.84	22,648,415
2023-01-05	$6.18	$7.10	$6.15	$6.86	$6.86	30,725,699
2023-01-04	$6.09	$6.40	$5.82	$6.21	$6.21	26,248,211
2023-01-03	$5.50	$6.25	$5.50	$5.88	$5.88	28,663,267
2022-12-30	$4.96	$5.38	$4.90	$5.30	$5.30	25,577,592
2022-12-29	$4.53	$5.36	$4.43	$5.28	$5.28	25,869,075
2022-12-28	$4.56	$4.60	$4.19	$4.44	$4.44	16,088,403
2022-12-27	$4.69	$4.86	$4.60	$4.69	$4.69	13,565,376
2022-12-23	$4.55	$4.74	$4.48	$4.65	$4.65	16,461,750
2022-12-22	$4.29	$4.58	$4.21	$4.55	$4.55	20,648,636
2022-12-21	$3.58	$4.39	$3.52	$4.37	$4.37	23,697,560
2022-12-20	$3.55	$3.66	$3.49	$3.57	$3.57	6,747,331
2022-12-19	$3.78	$3.81	$3.67	$3.74	$3.74	11,360,187
2022-12-16	$3.71	$3.97	$3.66	$3.75	$3.75	17,157,744
2022-12-15	$3.67	$3.73	$3.45	$3.69	$3.69	20,682,908
2022-12-14	$3.44	$3.74	$3.42	$3.63	$3.63	31,765,372
2022-12-13	$3.76	$3.98	$3.72	$3.85	$3.85	18,109,694
2022-12-12	$3.57	$3.65	$3.24	$3.52	$3.52	26,815,754
2022-12-09	$3.75	$3.89	$3.57	$3.67	$3.67	19,142,108
2022-12-08	$3.32	$3.68	$3.30	$3.65	$3.65	23,204,075
2022-12-07	$3.15	$3.25	$3.02	$3.17	$3.17	14,699,831
2022-12-06	$3.30	$3.48	$3.17	$3.33	$3.33	18,081,444
2022-12-05	$3.63	$3.95	$3.12	$3.15	$3.15	33,941,200
2022-12-02	$2.87	$3.41	$2.86	$3.34	$3.34	23,518,556
2022-12-01	$2.90	$3.06	$2.86	$2.91	$2.91	8,763,504
2022-11-30	$2.94	$3.02	$2.70	$2.97	$2.97	35,756,645
2022-11-29	$2.84	$2.95	$2.69	$2.70	$2.70	17,996,924
2022-11-28	$2.41	$2.76	$2.41	$2.66	$2.66	15,740,576
2022-11-25	$2.37	$2.46	$2.34	$2.44	$2.44	7,465,392
2022-11-23	$2.49	$2.60	$2.41	$2.48	$2.48	11,479,836
2022-11-22	$2.93	$2.98	$2.33	$2.43	$2.43	28,235,979
2022-11-21	$2.70	$2.89	$2.65	$2.84	$2.84	16,427,836
2022-11-18	$2.90	$2.91	$2.70	$2.78	$2.78	13,577,677
2022-11-17	$2.76	$3.03	$2.71	$2.96	$2.96	10,285,468
2022-11-16	$2.96	$2.96	$2.78	$2.85	$2.85	15,266,216
2022-11-15	$2.90	$3.25	$2.82	$3.10	$3.10	22,637,114
2022-11-14	$2.80	$2.84	$2.56	$2.66	$2.66	9,991,726
2022-11-11	$2.38	$2.83	$2.34	$2.75	$2.75	22,922,430
2022-11-10	$2.20	$2.32	$2.18	$2.31	$2.31	15,268,347
2022-11-09	$2.19	$2.20	$2.00	$2.02	$2.02	10,982,379
2022-11-08	$2.33	$2.34	$2.20	$2.27	$2.27	11,352,327
2022-11-07	$2.54	$2.62	$2.33	$2.37	$2.37	10,052,737
2022-11-04	$2.39	$2.52	$2.25	$2.44	$2.44	24,210,191
2022-11-03	$2.08	$2.31	$2.01	$2.19	$2.19	15,211,171
2022-11-02	$2.18	$2.29	$2.08	$2.14	$2.14	7,316,893
2022-11-01	$2.22	$2.39	$2.11	$2.13	$2.13	14,029,327
2022-10-31	$2.00	$2.09	$1.99	$2.02	$2.02	6,140,524
2022-10-28	$1.96	$2.06	$1.94	$2.05	$2.05	8,387,918
2022-10-27	$2.12	$2.15	$2.04	$2.07	$2.07	10,596,321
2022-10-26	$2.19	$2.38	$2.17	$2.20	$2.20	14,627,942
2022-10-25	$2.02	$2.23	$2.02	$2.20	$2.20	18,082,870
2022-10-24	$1.85	$2.01	$1.65	$2.01	$2.01	27,883,198
2022-10-21	$2.02	$2.07	$1.94	$2.03	$2.03	19,975,884
2022-10-20	$2.11	$2.27	$2.04	$2.07	$2.07	12,007,742
2022-10-19	$2.22	$2.22	$2.02	$2.13	$2.13	12,648,722
2022-10-18	$2.42	$2.47	$2.24	$2.29	$2.29	9,997,034
2022-10-17	$2.27	$2.45	$2.24	$2.34	$2.34	8,902,609
2022-10-14	$2.30	$2.37	$2.19	$2.21	$2.21	7,598,587
2022-10-13	$2.14	$2.33	$2.10	$2.29	$2.29	10,762,181
2022-10-12	$2.29	$2.33	$2.18	$2.26	$2.26	9,072,710
2022-10-11	$2.26	$2.28	$2.12	$2.27	$2.27	9,948,245
2022-10-10	$2.40	$2.40	$2.15	$2.29	$2.29	20,498,508
2022-10-07	$2.51	$2.53	$2.27	$2.45	$2.45	20,653,930
2022-10-06	$2.63	$2.67	$2.51	$2.59	$2.59	8,341,926
2022-10-05	$2.87	$2.87	$2.57	$2.62	$2.62	11,871,020
2022-10-04	$2.72	$3.05	$2.72	$2.88	$2.88	14,337,110
2022-10-03	$2.70	$2.77	$2.61	$2.64	$2.64	6,023,786
2022-09-30	$2.72	$2.79	$2.69	$2.71	$2.71	7,553,596
2022-09-29	$2.78	$2.84	$2.68	$2.77	$2.77	8,741,785
2022-09-28	$2.85	$2.90	$2.75	$2.89	$2.89	7,213,424
2022-09-27	$2.94	$3.04	$2.88	$2.91	$2.91	5,861,512
2022-09-26	$2.95	$3.06	$2.86	$2.88	$2.88	5,818,310
2022-09-23	$3.00	$3.02	$2.88	$2.97	$2.97	6,925,063
2022-09-22	$3.16	$3.24	$3.05	$3.06	$3.06	7,170,555
2022-09-21	$3.21	$3.23	$3.06	$3.08	$3.08	6,323,158
2022-09-20	$3.26	$3.37	$3.22	$3.22	$3.22	4,759,593
2022-09-19	$3.09	$3.30	$3.09	$3.27	$3.27	6,122,548
2022-09-16	$3.27	$3.29	$3.10	$3.13	$3.13	6,590,989
2022-09-15	$3.45	$3.50	$3.31	$3.34	$3.34	4,852,277
2022-09-14	$3.37	$3.48	$3.21	$3.47	$3.47	7,894,403
2022-09-13	$3.28	$3.48	$3.26	$3.35	$3.35	10,965,122
2022-09-12	$3.44	$3.49	$3.36	$3.48	$3.48	4,183,459
2022-09-09	$3.40	$3.59	$3.34	$3.36	$3.36	7,175,603
2022-09-08	$3.27	$3.48	$3.21	$3.28	$3.28	10,163,742
2022-09-07	$3.10	$3.44	$3.06	$3.43	$3.43	11,159,189
2022-09-06	$3.54	$3.55	$3.03	$3.04	$3.04	16,362,358
2022-09-02	$3.68	$3.74	$3.52	$3.53	$3.53	5,538,488
2022-09-01	$3.63	$3.72	$3.47	$3.71	$3.71	8,102,173
2022-08-31	$3.68	$3.82	$3.61	$3.66	$3.66	9,467,062
2022-08-30	$3.80	$3.86	$3.52	$3.55	$3.55	17,956,255
2022-08-29	$4.01	$4.25	$3.89	$3.93	$3.93	10,967,446
2022-08-26	$4.27	$4.38	$3.86	$3.94	$3.94	17,287,905
2022-08-25	$3.83	$4.01	$3.77	$3.97	$3.97	12,437,804
2022-08-24	$3.40	$3.78	$3.34	$3.65	$3.65	8,671,517
2022-08-23	$3.60	$3.72	$3.42	$3.43	$3.43	8,118,532
2022-08-22	$3.59	$3.72	$3.53	$3.62	$3.62	3,956,424
2022-08-19	$3.71	$3.72	$3.55	$3.59	$3.59	5,098,411
2022-08-18	$3.77	$3.79	$3.61	$3.73	$3.73	3,457,995
2022-08-17	$3.96	$3.98	$3.76	$3.77	$3.77	5,219,604
2022-08-16	$3.97	$4.06	$3.93	$4.04	$4.04	4,485,542
2022-08-15	$3.91	$4.07	$3.85	$4.04	$4.04	5,288,575
2022-08-12	$3.76	$3.94	$3.70	$3.92	$3.92	4,338,703
2022-08-11	$3.80	$4.10	$3.80	$3.88	$3.88	7,530,113
2022-08-10	$3.70	$3.79	$3.56	$3.77	$3.77	16,842,520
2022-08-09	$3.92	$3.92	$3.66	$3.67	$3.67	4,591,958
2022-08-08	$3.92	$4.01	$3.89	$3.92	$3.92	11,347,979
2022-08-05	$3.80	$3.91	$3.74	$3.91	$3.91	7,515,794
2022-08-04	$4.13	$4.27	$3.86	$3.90	$3.90	8,351,640
2022-08-03	$3.75	$3.99	$3.73	$3.98	$3.98	8,817,513
2022-08-02	$3.45	$3.88	$3.44	$3.78	$3.78	14,862,242
2022-08-01	$3.68	$3.69	$3.46	$3.55	$3.55	15,231,347
2022-07-29	$3.95	$3.98	$3.80	$3.82	$3.82	10,005,449
2022-07-28	$4.16	$4.20	$3.88	$4.18	$4.18	9,993,769
2022-07-27	$4.24	$4.26	$4.08	$4.24	$4.24	7,214,335
2022-07-26	$4.45	$4.45	$4.17	$4.22	$4.22	7,114,080
2022-07-25	$4.45	$4.49	$4.27	$4.40	$4.40	7,965,957
2022-07-22	$4.47	$4.78	$4.38	$4.44	$4.44	11,356,001
2022-07-21	$4.32	$4.59	$4.29	$4.57	$4.57	14,013,895
2022-07-20	$4.24	$4.42	$4.21	$4.32	$4.32	12,887,414
2022-07-19	$4.15	$4.41	$4.09	$4.29	$4.29	20,367,867
2022-07-18	$3.99	$4.10	$3.85	$3.91	$3.91	16,213,998
2022-07-15	$3.65	$3.68	$3.47	$3.66	$3.66	9,485,076
2022-07-14	$3.98	$4.01	$3.69	$3.70	$3.70	9,352,918
2022-07-13	$3.89	$4.14	$3.81	$4.01	$4.01	12,441,725
2022-07-12	$3.95	$4.06	$3.75	$4.00	$4.00	9,745,088
2022-07-11	$4.06	$4.06	$3.76	$3.94	$3.94	12,153,307
2022-07-08	$4.21	$4.29	$4.10	$4.21	$4.21	7,243,614
2022-07-07	$4.18	$4.35	$4.11	$4.35	$4.35	7,496,336
2022-07-06	$4.37	$4.48	$4.02	$4.11	$4.11	10,328,578
2022-07-05	$4.28	$4.49	$4.15	$4.48	$4.48	7,231,358
2022-07-01	$4.14	$4.49	$4.14	$4.37	$4.37	8,106,517
2022-06-30	$4.37	$4.40	$4.09	$4.20	$4.20	10,284,500
2022-06-29	$4.43	$4.50	$4.31	$4.43	$4.43	5,808,753
2022-06-28	$4.70	$4.77	$4.48	$4.54	$4.54	8,658,328
2022-06-27	$4.84	$4.87	$4.54	$4.62	$4.62	7,008,926
2022-06-24	$4.65	$4.87	$4.56	$4.73	$4.73	8,837,666
2022-06-23	$4.54	$4.69	$4.42	$4.56	$4.56	8,693,883
2022-06-22	$4.54	$4.68	$4.40	$4.41	$4.41	9,804,042
2022-06-21	$4.55	$4.73	$4.45	$4.62	$4.62	12,558,646
2022-06-17	$4.59	$4.59	$4.18	$4.49	$4.49	14,335,217
2022-06-16	$4.32	$4.45	$4.16	$4.36	$4.36	10,365,820
2022-06-15	$4.62	$4.78	$4.45	$4.56	$4.56	19,211,594
2022-06-14	$4.11	$4.70	$4.07	$4.67	$4.67	22,857,239
2022-06-13	$4.05	$4.17	$3.82	$3.90	$3.90	12,283,743
2022-06-10	$4.55	$4.68	$4.23	$4.25	$4.25	13,806,921
2022-06-09	$4.73	$4.74	$4.49	$4.54	$4.54	13,092,303
2022-06-08	$5.00	$5.19	$4.83	$5.01	$5.01	21,462,152
2022-06-07	$4.50	$4.93	$4.47	$4.91	$4.91	16,633,506
2022-06-06	$4.29	$4.83	$4.28	$4.56	$4.56	29,942,974
2022-06-03	$4.21	$4.29	$3.98	$4.05	$4.05	11,266,821
2022-06-02	$3.98	$4.37	$3.97	$4.32	$4.32	14,140,909
2022-06-01	$4.10	$4.25	$3.92	$4.02	$4.02	15,456,375
2022-05-31	$4.15	$4.25	$3.90	$4.10	$4.10	22,813,237
2022-05-27	$4.03	$4.05	$3.75	$3.98	$3.98	22,756,309
2022-05-26	$3.89	$3.96	$3.71	$3.91	$3.91	29,851,567
2022-05-25	$3.56	$3.66	$3.41	$3.58	$3.58	13,292,281
2022-05-24	$3.84	$3.84	$3.34	$3.41	$3.41	14,708,118
2022-05-23	$4.11	$4.21	$3.84	$4.00	$4.00	14,407,739
2022-05-20	$4.23	$4.57	$3.96	$4.11	$4.11	27,769,308
2022-05-19	$3.80	$4.12	$3.76	$4.07	$4.07	18,166,212
2022-05-18	$3.52	$4.02	$3.52	$3.76	$3.76	27,732,005
2022-05-17	$3.64	$4.14	$3.59	$3.68	$3.68	41,715,296
2022-05-16	$3.09	$3.77	$3.04	$3.41	$3.41	30,751,365
2022-05-13	$2.82	$3.12	$2.82	$2.97	$2.97	15,260,678
2022-05-12	$2.63	$2.85	$2.45	$2.74	$2.74	18,705,501
2022-05-11	$3.07	$3.17	$2.64	$2.66	$2.66	16,391,836
2022-05-10	$3.01	$3.19	$2.90	$3.02	$3.02	13,575,384
2022-05-09	$3.07	$3.11	$2.79	$2.86	$2.86	14,277,995
2022-05-06	$3.35	$3.36	$3.04	$3.21	$3.21	11,856,410
2022-05-05	$3.71	$3.84	$3.26	$3.38	$3.38	14,192,845
2022-05-04	$3.57	$3.92	$3.42	$3.90	$3.90	11,092,376
2022-05-03	$3.69	$3.84	$3.55	$3.63	$3.63	10,703,108
2022-05-02	$3.52	$3.73	$3.41	$3.69	$3.69	17,208,011
2022-04-29	$3.84	$3.96	$3.55	$3.56	$3.56	23,570,388
2022-04-28	$3.37	$3.40	$3.11	$3.34	$3.34	10,628,071
2022-04-27	$3.27	$3.59	$3.17	$3.33	$3.33	18,866,403
2022-04-26	$3.26	$3.28	$3.01	$3.22	$3.22	12,248,129
2022-04-25	$3.03	$3.26	$2.89	$3.20	$3.20	27,712,875
2022-04-22	$3.25	$3.46	$3.16	$3.25	$3.25	32,267,489
2022-04-21	$3.76	$3.84	$3.15	$3.20	$3.20	37,594,533
2022-04-20	$3.89	$4.06	$3.73	$3.76	$3.76	13,756,930
2022-04-19	$3.75	$4.07	$3.67	$4.03	$4.03	28,852,750
2022-04-18	$4.08	$4.08	$3.66	$3.73	$3.73	15,607,576
2022-04-14	$4.30	$4.36	$4.12	$4.12	$4.12	25,193,527
2022-04-13	$4.35	$4.50	$4.15	$4.32	$4.32	25,909,040
2022-04-12	$4.54	$4.79	$4.25	$4.25	$4.25	27,657,611
2022-04-11	$4.24	$4.49	$4.08	$4.44	$4.44	32,642,565
2022-04-08	$4.63	$4.63	$4.33	$4.36	$4.36	28,185,404
2022-04-07	$5.19	$5.19	$4.45	$4.63	$4.63	40,501,016
2022-04-06	$5.23	$5.33	$4.95	$5.26	$5.26	30,377,624
2022-04-05	$5.55	$5.70	$5.22	$5.36	$5.36	14,239,364
2022-04-04	$5.14	$5.64	$5.05	$5.58	$5.58	40,102,185
2022-04-01	$5.13	$5.27	$4.70	$4.78	$4.78	32,998,917
2022-03-31	$4.60	$4.75	$4.46	$4.54	$4.54	29,441,459
2022-03-30	$4.86	$5.61	$4.78	$5.04	$5.04	31,897,238
2022-03-29	$5.04	$5.21	$4.83	$5.02	$5.02	41,698,095
2022-03-28	$4.39	$4.72	$4.38	$4.72	$4.72	17,931,959
2022-03-25	$4.51	$4.54	$4.18	$4.31	$4.31	22,812,005
2022-03-24	$4.72	$4.95	$4.26	$4.77	$4.77	36,343,599
2022-03-23	$4.07	$5.16	$3.85	$4.68	$4.68	71,449,119
2022-03-22	$3.63	$4.44	$3.50	$4.18	$4.18	41,193,860
2022-03-21	$3.34	$3.59	$3.12	$3.36	$3.36	21,346,503
2022-03-18	$2.98	$3.89	$2.88	$3.48	$3.48	39,136,197
2022-03-17	$2.89	$3.05	$2.67	$2.91	$2.91	34,585,365
2022-03-16	$2.69	$3.41	$2.45	$3.16	$3.16	67,641,602
2022-03-15	$2.04	$2.23	$1.86	$2.11	$2.11	45,430,976
2022-03-14	$2.50	$2.50	$2.04	$2.11	$2.11	44,141,071
2022-03-11	$3.28	$3.28	$2.77	$2.78	$2.78	28,269,983
2022-03-10	$3.90	$3.90	$2.94	$3.21	$3.21	60,147,596
2022-03-09	$4.08	$4.25	$4.02	$4.10	$4.10	13,651,827
2022-03-08	$4.24	$4.26	$3.88	$3.96	$3.96	18,833,129
2022-03-07	$4.24	$4.45	$4.22	$4.29	$4.29	15,833,625
2022-03-04	$4.65	$4.91	$4.24	$4.27	$4.27	17,941,595
2022-03-03	$5.00	$5.14	$4.70	$4.80	$4.80	9,371,905
2022-03-02	$5.59	$5.63	$4.65	$5.04	$5.04	25,860,791
2022-03-01	$4.37	$5.77	$4.35	$5.03	$5.03	59,451,099
2022-02-28	$3.90	$4.36	$3.85	$4.14	$4.14	14,648,131
2022-02-25	$3.99	$4.10	$3.87	$4.04	$4.04	9,203,968
2022-02-24	$3.62	$4.00	$3.54	$4.00	$4.00	19,483,849
2022-02-23	$4.09	$4.16	$3.84	$3.84	$3.84	8,313,020
2022-02-22	$3.99	$4.14	$3.89	$3.91	$3.91	10,000,112
2022-02-18	$4.38	$4.40	$4.05	$4.12	$4.12	7,340,897
2022-02-17	$4.40	$4.79	$4.36	$4.41	$4.41	7,601,087
2022-02-16	$4.49	$4.60	$4.23	$4.43	$4.43	10,647,068
2022-02-15	$4.32	$4.62	$4.25	$4.50	$4.50	10,370,505
2022-02-14	$4.27	$4.36	$4.08	$4.16	$4.16	8,933,394
2022-02-11	$4.55	$4.63	$4.27	$4.29	$4.29	6,493,554
2022-02-10	$4.38	$4.78	$4.36	$4.56	$4.56	11,504,373
2022-02-09	$4.14	$4.65	$4.10	$4.59	$4.59	13,963,246
2022-02-08	$3.87	$4.10	$3.81	$4.06	$4.06	6,837,506
2022-02-07	$3.97	$4.20	$3.88	$3.89	$3.89	6,978,930
2022-02-04	$4.07	$4.13	$3.84	$4.03	$4.03	8,556,174
2022-02-03	$4.10	$4.21	$3.91	$3.94	$3.94	6,931,556
2022-02-02	$4.50	$4.50	$4.10	$4.15	$4.15	9,165,038
2022-02-01	$4.08	$4.57	$4.07	$4.53	$4.53	14,856,633
2022-01-31	$3.57	$4.10	$3.52	$4.08	$4.08	15,240,031
2022-01-28	$3.42	$3.51	$3.26	$3.50	$3.50	12,115,844
2022-01-27	$3.60	$3.68	$3.40	$3.42	$3.42	13,885,445
2022-01-26	$4.26	$4.29	$3.56	$3.57	$3.57	21,849,960
2022-01-25	$4.04	$4.33	$3.98	$4.10	$4.10	9,236,322
2022-01-24	$4.25	$4.27	$3.91	$4.25	$4.25	9,168,080
2022-01-21	$4.70	$4.74	$4.22	$4.27	$4.27	11,659,039
2022-01-20	$5.10	$5.20	$4.74	$4.74	$4.74	9,704,897
2022-01-19	$4.85	$4.98	$4.70	$4.84	$4.84	5,823,951
2022-01-18	$4.85	$5.08	$4.75	$4.80	$4.80	5,928,263
2022-01-14	$4.69	$4.87	$4.63	$4.87	$4.87	5,274,735
2022-01-13	$4.83	$4.92	$4.62	$4.64	$4.64	7,241,304
2022-01-12	$5.07	$5.19	$4.85	$4.92	$4.92	9,141,832
2022-01-11	$4.58	$4.99	$4.51	$4.92	$4.92	9,174,010
2022-01-10	$4.40	$4.68	$4.22	$4.61	$4.61	10,906,184
2022-01-07	$4.31	$4.68	$4.22	$4.43	$4.43	14,903,754
2022-01-06	$4.30	$4.40	$3.93	$4.24	$4.24	13,749,361
2022-01-05	$4.18	$4.65	$4.15	$4.19	$4.19	7,635,617
2022-01-04	$4.52	$4.53	$4.08	$4.31	$4.31	8,578,381
2022-01-03	$4.61	$4.74	$4.36	$4.54	$4.54	6,270,225
2021-12-31	$4.50	$4.79	$4.46	$4.56	$4.56	7,757,932
2021-12-30	$4.04	$4.89	$3.99	$4.70	$4.70	18,363,170
2021-12-29	$4.20	$4.21	$3.98	$4.03	$4.03	16,455,937
2021-12-28	$4.51	$4.62	$4.24	$4.31	$4.31	10,658,498
2021-12-27	$4.86	$5.00	$4.55	$4.59	$4.59	6,175,665
2021-12-23	$4.93	$4.97	$4.71	$4.91	$4.91	5,925,422
2021-12-22	$4.94	$5.11	$4.87	$5.01	$5.01	7,049,837
2021-12-21	$4.61	$5.26	$4.58	$5.16	$5.16	11,135,406
2021-12-20	$4.59	$4.70	$4.41	$4.52	$4.52	7,024,324
2021-12-17	$4.37	$4.79	$4.25	$4.78	$4.78	10,512,207
2021-12-16	$4.57	$4.82	$4.51	$4.57	$4.57	7,088,997
2021-12-15	$4.73	$4.75	$4.23	$4.52	$4.52	13,808,471
2021-12-14	$4.75	$4.93	$4.64	$4.69	$4.69	8,920,518
2021-12-13	$5.02	$5.07	$4.67	$4.86	$4.86	8,372,412
2021-12-10	$5.03	$5.17	$4.85	$5.11	$5.11	12,712,520
2021-12-09	$5.40	$5.53	$4.93	$4.97	$4.97	8,768,485
2021-12-08	$5.30	$5.63	$5.04	$5.46	$5.46	7,947,499
2021-12-07	$5.19	$5.40	$5.13	$5.35	$5.35	9,536,989
2021-12-06	$4.70	$5.08	$4.58	$4.99	$4.99	13,485,036
2021-12-03	$5.34	$5.35	$4.66	$4.71	$4.71	23,454,037
2021-12-02	$5.69	$5.86	$5.41	$5.59	$5.59	10,204,664
2021-12-01	$6.26	$6.42	$5.60	$5.65	$5.65	13,114,733
2021-11-30	$6.32	$6.58	$6.11	$6.24	$6.24	16,473,776
2021-11-29	$6.47	$6.57	$6.29	$6.38	$6.38	5,725,805
2021-11-26	$6.40	$6.54	$6.21	$6.54	$6.54	8,287,635
2021-11-24	$6.61	$6.86	$6.48	$6.79	$6.79	10,074,350
2021-11-23	$6.65	$6.79	$6.45	$6.64	$6.64	9,355,199
2021-11-22	$6.88	$6.94	$6.51	$6.65	$6.65	14,502,510
2021-11-19	$6.98	$7.19	$6.90	$6.90	$6.90	9,877,082
2021-11-18	$6.91	$7.22	$6.87	$6.96	$6.96	10,288,918
2021-11-17	$8.17	$8.22	$7.00	$7.11	$7.11	32,752,911
2021-11-16	$8.79	$8.86	$8.35	$8.59	$8.59	7,658,446
2021-11-15	$9.11	$9.14	$8.56	$8.68	$8.68	5,991,698
2021-11-12	$8.80	$9.15	$8.73	$9.09	$9.09	5,572,240
2021-11-11	$8.53	$9.18	$8.52	$8.99	$8.99	8,482,468
2021-11-10	$8.33	$8.80	$8.21	$8.25	$8.25	10,402,468
2021-11-09	$8.10	$8.54	$8.09	$8.20	$8.20	6,702,823
2021-11-08	$8.20	$8.29	$8.01	$8.11	$8.11	5,911,562
2021-11-05	$8.22	$8.29	$7.96	$8.11	$8.11	7,154,572
2021-11-04	$8.48	$8.67	$8.21	$8.26	$8.26	5,910,325
2021-11-03	$8.64	$8.64	$8.43	$8.50	$8.50	4,242,438
2021-11-02	$8.71	$8.72	$8.39	$8.50	$8.50	5,776,533
2021-11-01	$8.30	$9.18	$8.30	$9.08	$9.08	7,669,257
2021-10-29	$8.75	$8.79	$8.14	$8.28	$8.28	8,977,751
2021-10-28	$8.58	$8.82	$8.35	$8.75	$8.75	4,810,078
2021-10-27	$8.80	$8.90	$8.55	$8.72	$8.72	4,991,608
2021-10-26	$9.36	$9.42	$8.71	$8.84	$8.84	6,566,895
2021-10-25	$9.71	$9.71	$9.27	$9.43	$9.43	5,272,595
2021-10-22	$9.84	$10.37	$9.46	$9.59	$9.59	8,997,892
2021-10-21	$9.59	$10.02	$9.57	$9.75	$9.75	6,784,168
2021-10-20	$9.67	$10.07	$9.50	$9.77	$9.77	8,511,660
2021-10-19	$8.71	$9.77	$8.70	$9.60	$9.60	20,150,486
2021-10-18	$8.46	$8.73	$8.36	$8.50	$8.50	7,049,397
2021-10-15	$8.86	$9.01	$8.54	$8.62	$8.62	7,721,875
2021-10-14	$9.28	$9.37	$8.86	$8.93	$8.93	8,156,242
2021-10-13	$9.26	$9.46	$9.07	$9.41	$9.41	5,362,113
2021-10-12	$8.93	$9.23	$8.85	$9.23	$9.23	5,010,257
2021-10-11	$9.05	$9.22	$8.64	$9.00	$9.00	8,297,355
2021-10-08	$8.27	$8.86	$8.12	$8.79	$8.79	10,558,542
2021-10-07	$7.80	$8.38	$7.72	$8.17	$8.17	10,053,452
2021-10-06	$7.36	$7.60	$7.25	$7.45	$7.45	5,507,084
2021-10-05	$7.26	$7.64	$7.26	$7.47	$7.47	6,286,480
2021-10-04	$7.66	$7.66	$7.22	$7.26	$7.26	11,107,741
2021-10-01	$7.97	$8.05	$7.62	$7.79	$7.79	5,838,669
2021-09-30	$7.72	$8.13	$7.66	$8.03	$8.03	5,922,189
2021-09-29	$7.96	$8.07	$7.72	$7.73	$7.73	4,041,699
2021-09-28	$8.12	$8.31	$7.97	$8.03	$8.03	5,429,456
2021-09-27	$7.87	$8.22	$7.55	$8.20	$8.20	9,262,739
2021-09-24	$8.28	$8.35	$7.81	$7.95	$7.95	10,127,685
2021-09-23	$8.52	$8.57	$8.25	$8.46	$8.46	4,716,200
2021-09-22	$8.30	$8.80	$8.30	$8.50	$8.50	6,013,058
2021-09-21	$8.41	$8.46	$8.21	$8.26	$8.26	2,958,264
2021-09-20	$8.51	$8.59	$8.25	$8.39	$8.39	7,293,145
2021-09-17	$9.10	$9.10	$8.66	$8.70	$8.70	6,791,394
2021-09-16	$8.76	$9.03	$8.62	$8.91	$8.91	4,700,591
2021-09-15	$8.91	$8.97	$8.68	$8.83	$8.83	6,660,805
2021-09-14	$9.19	$9.24	$8.87	$8.98	$8.98	4,420,341
2021-09-13	$9.49	$9.57	$9.08	$9.26	$9.26	5,399,611
2021-09-10	$9.93	$10.06	$9.54	$9.59	$9.59	3,086,033
2021-09-09	$9.33	$9.85	$9.31	$9.78	$9.78	4,692,981
2021-09-08	$10.17	$10.18	$9.48	$9.61	$9.61	7,507,612
2021-09-07	$10.00	$10.61	$9.90	$10.18	$10.18	9,367,832
2021-09-03	$9.84	$10.10	$9.78	$9.97	$9.97	4,179,654
2021-09-02	$10.07	$10.20	$9.73	$9.92	$9.92	8,650,334
2021-09-01	$9.19	$10.20	$9.18	$9.93	$9.93	14,009,801
2021-08-31	$8.97	$9.23	$8.79	$9.06	$9.06	7,605,628
2021-08-30	$8.54	$8.75	$8.28	$8.69	$8.69	7,937,696
2021-08-27	$9.02	$9.02	$8.56	$8.66	$8.66	11,622,745
2021-08-26	$9.34	$9.50	$9.16	$9.22	$9.22	8,157,972
2021-08-25	$9.33	$9.55	$9.12	$9.42	$9.42	6,982,480
2021-08-24	$9.15	$9.66	$9.09	$9.52	$9.52	13,827,959
2021-08-23	$8.55	$8.85	$8.25	$8.77	$8.77	17,269,257
2021-08-20	$8.20	$8.68	$8.19	$8.33	$8.33	13,382,673
2021-08-19	$8.42	$8.60	$8.16	$8.20	$8.20	12,776,245
2021-08-18	$8.81	$8.92	$8.40	$8.71	$8.71	14,150,218
2021-08-17	$8.66	$9.05	$8.45	$8.75	$8.75	11,785,136
2021-08-16	$9.32	$9.41	$8.94	$8.98	$8.98	10,563,607
2021-08-13	$9.43	$9.80	$9.28	$9.47	$9.47	10,888,123
2021-08-12	$10.30	$10.32	$9.12	$9.47	$9.47	31,544,297
2021-08-11	$10.74	$10.75	$10.12	$10.21	$10.21	10,695,893
2021-08-10	$11.00	$11.22	$10.54	$10.62	$10.62	7,956,036
2021-08-09	$10.63	$10.92	$10.50	$10.83	$10.83	8,536,137
2021-08-06	$10.87	$10.99	$10.52	$10.58	$10.58	6,683,935
2021-08-05	$11.03	$11.15	$10.75	$10.92	$10.92	8,349,426
2021-08-04	$11.28	$11.40	$11.00	$11.23	$11.23	9,135,673
2021-08-03	$11.20	$11.25	$10.83	$11.21	$11.21	6,125,254
2021-08-02	$11.25	$11.73	$11.13	$11.41	$11.41	8,328,144
2021-07-30	$11.33	$11.42	$11.08	$11.16	$11.16	6,567,638
2021-07-29	$11.95	$12.00	$11.16	$11.34	$11.34	8,393,809
2021-07-28	$11.12	$11.73	$11.11	$11.67	$11.67	10,604,979
2021-07-27	$10.56	$11.15	$10.33	$10.72	$10.72	13,247,167
2021-07-26	$10.75	$11.62	$10.44	$10.92	$10.92	11,817,685
2021-07-23	$11.83	$11.92	$11.21	$11.32	$11.32	14,004,781
2021-07-22	$12.44	$12.47	$12.01	$12.13	$12.13	4,709,077
2021-07-21	$12.44	$12.62	$12.23	$12.39	$12.39	7,807,839
2021-07-20	$12.31	$12.45	$11.97	$12.37	$12.37	3,708,995
2021-07-19	$12.04	$12.38	$11.90	$12.29	$12.29	7,510,248
2021-07-16	$12.73	$12.79	$12.18	$12.31	$12.31	7,871,010
2021-07-15	$12.52	$12.91	$12.32	$12.73	$12.73	5,596,747
2021-07-14	$13.19	$13.33	$12.49	$12.55	$12.55	9,240,480
2021-07-13	$13.38	$13.73	$13.06	$13.15	$13.15	8,775,053
2021-07-12	$13.20	$13.22	$12.76	$13.13	$13.13	6,266,591
2021-07-09	$13.29	$13.29	$12.80	$13.19	$13.19	8,091,780
2021-07-08	$13.05	$13.26	$12.80	$12.96	$12.96	11,744,012
2021-07-07	$14.51	$14.59	$13.39	$13.49	$13.49	9,270,880
2021-07-06	$14.69	$14.82	$14.11	$14.40	$14.40	9,989,954
2021-07-02	$15.03	$15.16	$14.84	$14.97	$14.97	4,356,409
2021-07-01	$15.68	$15.69	$15.07	$15.13	$15.13	5,351,621
2021-06-30	$15.73	$15.90	$15.56	$15.58	$15.58	3,019,561
2021-06-29	$15.77	$15.88	$15.34	$15.74	$15.74	4,349,785
2021-06-28	$15.90	$16.13	$15.61	$15.69	$15.69	5,898,023
2021-06-25	$15.65	$15.93	$15.42	$15.89	$15.89	9,312,223
2021-06-24	$15.19	$15.64	$15.13	$15.60	$15.60	6,053,274
2021-06-23	$14.84	$15.17	$14.75	$15.07	$15.07	5,674,530
2021-06-22	$14.44	$14.84	$14.28	$14.80	$14.80	4,876,600
2021-06-21	$14.61	$14.66	$14.20	$14.43	$14.43	9,486,229
2021-06-18	$14.76	$14.94	$14.51	$14.61	$14.61	6,713,360
2021-06-17	$15.00	$15.17	$14.51	$14.78	$14.78	7,305,811
2021-06-16	$15.07	$15.31	$14.76	$14.97	$14.97	5,515,666
2021-06-15	$15.61	$15.71	$14.81	$14.84	$14.84	8,189,772
2021-06-14	$14.57	$15.85	$14.50	$15.56	$15.56	13,650,066
2021-06-11	$15.12	$15.18	$14.47	$14.54	$14.54	8,097,075
2021-06-10	$14.95	$15.24	$14.79	$14.98	$14.98	7,940,408
2021-06-09	$14.45	$15.20	$14.41	$14.88	$14.88	14,009,381
2021-06-08	$14.24	$14.39	$14.03	$14.22	$14.22	4,473,963
2021-06-07	$14.31	$14.40	$13.92	$14.14	$14.14	10,485,071
2021-06-04	$13.91	$14.60	$13.74	$14.47	$14.47	14,488,897
2021-06-03	$14.24	$14.63	$13.69	$13.75	$13.75	10,573,251
2021-06-02	$14.57	$14.91	$14.19	$14.42	$14.42	9,985,938
2021-06-01	$14.61	$14.82	$14.33	$14.78	$14.78	8,751,332
2021-05-28	$14.38	$14.83	$14.22	$14.26	$14.26	9,345,420
2021-05-27	$13.97	$14.58	$13.76	$14.53	$14.53	10,368,961
2021-05-26	$13.99	$14.15	$13.83	$13.92	$13.92	7,816,302
2021-05-25	$13.74	$14.26	$13.73	$13.96	$13.96	10,159,836
2021-05-24	$14.19	$14.19	$13.63	$13.63	$13.63	8,149,680
2021-05-21	$14.05	$14.18	$13.83	$13.93	$13.93	8,809,630
2021-05-20	$13.60	$14.07	$13.46	$13.95	$13.95	17,248,193
2021-05-19	$13.75	$14.33	$13.21	$13.38	$13.38	19,386,064
2021-05-18	$13.50	$14.37	$13.10	$13.95	$13.95	24,618,628
2021-05-17	$12.91	$12.96	$12.40	$12.65	$12.65	12,600,190
2021-05-14	$12.53	$12.96	$12.33	$12.84	$12.84	14,446,247
2021-05-13	$13.20	$13.36	$12.14	$12.32	$12.32	21,545,124
2021-05-12	$13.27	$13.65	$13.08	$13.16	$13.16	12,927,364
2021-05-11	$12.65	$13.45	$12.56	$13.27	$13.27	11,840,382
2021-05-10	$13.63	$13.66	$13.02	$13.16	$13.16	27,140,990
2021-05-07	$14.07	$14.35	$13.67	$13.74	$13.74	11,046,260
2021-05-06	$14.32	$14.39	$13.66	$14.11	$14.11	12,641,013
2021-05-05	$14.73	$14.76	$14.18	$14.21	$14.21	10,589,945
2021-05-04	$14.90	$15.25	$14.54	$14.61	$14.61	21,684,227
2021-05-03	$14.82	$15.44	$14.79	$15.06	$15.06	13,360,940
2021-04-30	$14.98	$15.22	$14.65	$14.71	$14.71	11,242,917
2021-04-29	$15.64	$15.64	$14.91	$15.08	$15.08	14,941,665
2021-04-28	$15.94	$16.08	$15.44	$15.47	$15.47	13,730,456
2021-04-27	$15.95	$16.22	$15.78	$15.86	$15.86	9,226,181
2021-04-26	$15.75	$15.85	$15.36	$15.73	$15.73	17,816,773
2021-04-23	$15.51	$15.75	$15.27	$15.60	$15.60	11,486,863
2021-04-22	$15.52	$15.70	$15.16	$15.43	$15.43	15,899,547
2021-04-21	$14.17	$15.34	$14.09	$15.26	$15.26	25,696,043
2021-04-20	$14.97	$15.00	$14.09	$14.15	$14.15	27,380,237
2021-04-19	$15.38	$15.38	$14.91	$15.00	$15.00	16,123,012
2021-04-16	$15.37	$15.47	$14.70	$15.22	$15.22	29,929,858
2021-04-15	$15.61	$15.90	$15.08	$15.17	$15.17	27,789,323
2021-04-14	$16.10	$16.40	$15.30	$15.35	$15.35	63,980,257
2021-04-13	$16.38	$16.83	$16.20	$16.66	$16.66	10,567,787
2021-04-12	$16.89	$17.02	$16.12	$16.16	$16.16	16,330,828
2021-04-09	$17.29	$17.29	$16.64	$16.80	$16.80	18,939,974
2021-04-08	$18.00	$18.09	$17.15	$17.24	$17.24	16,504,943
2021-04-07	$18.68	$18.95	$17.43	$17.60	$17.60	16,958,801
2021-04-06	$17.25	$19.00	$17.21	$18.68	$18.68	31,818,434
2021-04-05	$17.00	$17.33	$16.57	$16.99	$16.99	21,887,639
2021-04-01	$17.03	$17.36	$16.61	$16.64	$16.64	24,228,731
2021-03-31	$17.80	$17.98	$16.42	$16.62	$16.62	35,220,296
2021-03-30	$17.10	$18.10	$16.70	$17.21	$17.21	55,386,388
2021-03-29	$17.92	$18.49	$16.00	$16.55	$16.55	137,934,664
2021-03-26	$19.72	$21.69	$14.60	$17.43	$17.43	140,136,353
2021-03-25	$22.86	$23.44	$19.15	$20.08	$20.08	26,511,197
2021-03-24	$28.90	$28.91	$22.19	$23.17	$23.17	36,969,730
2021-03-23	$27.60	$28.97	$27.27	$28.91	$28.91	13,049,247
2021-03-22	$27.94	$28.06	$27.40	$28.04	$28.04	4,581,345
2021-03-19	$26.76	$27.96	$26.57	$27.77	$27.77	9,291,345
2021-03-18	$25.85	$26.68	$25.44	$26.63	$26.63	7,263,659
2021-03-17	$24.40	$26.19	$23.96	$26.03	$26.03	9,923,709
2021-03-16	$25.25	$25.60	$25.07	$25.50	$25.50	4,404,472
2021-03-15	$26.43	$26.50	$24.87	$25.14	$25.14	14,068,018
2021-03-12	$27.10	$27.29	$26.29	$26.44	$26.44	8,683,368
2021-03-11	$27.98	$28.22	$27.37	$27.69	$27.69	13,419,712
2021-03-10	$26.92	$27.85	$26.65	$27.83	$27.83	14,386,986
2021-03-09	$25.88	$27.13	$25.34	$27.09	$27.09	12,611,515
2021-03-08	$25.23	$25.94	$24.82	$25.76	$25.76	13,127,853
2021-03-05	$25.19	$26.12	$24.98	$26.07	$26.07	14,991,509
2021-03-04	$25.73	$26.08	$24.72	$25.62	$25.62	23,070,603
2021-03-03	$25.93	$26.42	$25.48	$26.39	$26.39	6,201,737
2021-03-02	$25.22	$26.00	$25.21	$25.93	$25.93	8,216,186
2021-03-01	$25.54	$25.62	$24.87	$25.45	$25.45	5,914,988
2021-02-26	$25.00	$25.80	$24.22	$25.33	$25.33	18,119,432
2021-02-25	$24.68	$25.30	$24.29	$25.26	$25.26	9,082,172
2021-02-24	$24.40	$24.89	$23.56	$24.87	$24.87	9,062,676
2021-02-23	$23.24	$24.78	$22.29	$24.75	$24.75	10,920,757
2021-02-22	$23.44	$23.99	$23.28	$23.88	$23.88	9,086,991
2021-02-19	$25.42	$25.60	$24.25	$24.72	$24.72	8,835,320
2021-02-18	$22.15	$25.64	$22.15	$25.61	$25.61	16,915,185
2021-02-17	$24.46	$25.01	$24.12	$24.98	$24.98	9,571,276
2021-02-16	$26.86	$26.89	$24.51	$25.11	$25.11	27,598,883
2021-02-12	$26.18	$26.82	$25.90	$26.46	$26.46	9,625,601
2021-02-11	$25.15	$26.76	$25.10	$26.32	$26.32	10,673,342
2021-02-10	$25.18	$25.82	$24.49	$25.14	$25.14	15,364,398
2021-02-09	$23.61	$25.15	$23.45	$25.00	$25.00	9,709,465
2021-02-08	$23.22	$23.59	$22.92	$23.55	$23.55	4,743,861
2021-02-05	$23.41	$23.46	$22.75	$23.21	$23.21	7,112,361
2021-02-04	$23.40	$23.57	$22.98	$23.20	$23.20	12,130,643
2021-02-03	$22.22	$23.12	$22.10	$22.82	$22.82	14,033,751
2021-02-02	$22.00	$22.56	$21.61	$22.22	$22.22	9,216,241
2021-02-01	$21.91	$22.34	$21.72	$21.89	$21.89	4,385,614
2021-01-29	$21.68	$22.55	$21.54	$21.85	$21.85	7,518,927
2021-01-28	$21.92	$22.04	$21.21	$21.93	$21.93	19,866,537
2021-01-27	$20.47	$22.82	$20.41	$21.80	$21.80	21,611,865
2021-01-26	$20.83	$21.04	$20.28	$20.89	$20.89	5,895,440
2021-01-25	$20.98	$21.60	$20.72	$20.80	$20.80	5,990,759
2021-01-22	$20.52	$20.81	$20.02	$20.62	$20.62	8,660,594
2021-01-21	$20.91	$21.06	$20.43	$20.86	$20.86	9,851,671
2021-01-20	$19.51	$21.36	$19.51	$21.14	$21.14	19,500,799
2021-01-19	$19.46	$19.88	$19.33	$19.49	$19.49	7,325,667
2021-01-15	$19.90	$20.00	$19.48	$19.76	$19.76	5,603,051
2021-01-14	$19.48	$20.03	$19.34	$19.85	$19.85	6,397,582
2021-01-13	$19.21	$19.65	$18.87	$19.31	$19.31	10,888,310
2021-01-12	$19.51	$19.65	$18.83	$19.47	$19.47	12,973,487
2021-01-11	$19.53	$20.09	$19.09	$20.01	$20.01	15,417,511
2021-01-08	$19.16	$19.65	$18.74	$19.61	$19.61	9,291,893
2021-01-07	$18.61	$18.90	$18.46	$18.82	$18.82	8,240,613
2021-01-06	$18.49	$19.07	$18.40	$18.61	$18.61	10,370,139
2021-01-05	$18.29	$18.66	$17.93	$18.64	$18.64	11,896,211
2021-01-04	$17.60	$18.24	$17.51	$18.04	$18.04	10,495,254
2020-12-31	$17.56	$17.57	$17.12	$17.48	$17.48	7,817,321
2020-12-30	$17.55	$17.74	$17.20	$17.54	$17.54	8,681,168
2020-12-29	$17.20	$17.59	$17.01	$17.55	$17.55	8,665,917
2020-12-28	$17.45	$17.51	$16.79	$17.08	$17.08	14,387,923
2020-12-24	$16.84	$17.50	$16.56	$17.44	$17.44	9,152,435
2020-12-23	$17.06	$17.14	$16.78	$17.11	$17.11	8,716,146
2020-12-22	$17.21	$17.24	$16.66	$16.97	$16.97	10,632,992
2020-12-21	$17.13	$17.13	$16.69	$17.01	$17.01	26,040,059
2020-12-18	$17.54	$17.75	$17.10	$17.23	$17.23	19,769,076
2020-12-17	$17.76	$18.26	$17.00	$17.36	$17.36	55,956,083
2020-12-16	$20.39	$20.41	$18.09	$18.11	$18.11	51,917,635
2020-12-15	$22.65	$22.75	$22.09	$22.31	$22.31	4,504,387
2020-12-14	$22.49	$22.61	$22.04	$22.60	$22.60	4,581,417
2020-12-11	$21.83	$22.66	$21.44	$22.55	$22.55	12,771,960
2020-12-10	$21.41	$21.83	$21.25	$21.78	$21.78	5,562,606
2020-12-09	$21.83	$21.94	$21.47	$21.56	$21.56	3,094,332
2020-12-08	$22.01	$22.30	$21.33	$21.70	$21.70	5,751,066
2020-12-07	$22.92	$23.08	$21.90	$21.95	$21.95	8,610,535
2020-12-04	$22.91	$23.05	$22.63	$23.03	$23.03	4,122,942
2020-12-03	$22.83	$23.08	$22.52	$22.81	$22.81	6,737,669
2020-12-02	$22.17	$22.91	$21.75	$22.85	$22.85	5,366,121
2020-12-01	$22.49	$22.65	$22.08	$22.60	$22.60	6,938,597
2020-11-30	$21.90	$22.71	$21.39	$22.36	$22.36	15,327,734
2020-11-27	$21.50	$22.08	$21.30	$22.01	$22.01	13,406,755
2020-11-25	$22.24	$22.50	$22.09	$22.39	$22.39	3,231,579
2020-11-24	$22.21	$22.58	$21.96	$22.25	$22.25	7,788,545
2020-11-23	$22.78	$22.88	$21.75	$22.14	$22.14	12,699,552
2020-11-20	$22.47	$22.74	$21.88	$22.63	$22.63	12,025,158
2020-11-19	$22.67	$22.97	$22.19	$22.60	$22.60	8,193,374
2020-11-18	$23.80	$23.82	$22.50	$22.58	$22.58	11,270,932
2020-11-17	$25.23	$25.57	$23.23	$23.71	$23.71	26,530,698
2020-11-16	$26.99	$28.03	$26.93	$27.77	$27.77	10,339,682
2020-11-13	$26.44	$26.98	$26.25	$26.70	$26.70	5,094,938
2020-11-12	$26.47	$26.88	$26.04	$26.17	$26.17	3,192,391
2020-11-11	$26.23	$26.40	$25.80	$26.13	$26.13	3,634,715
2020-11-10	$26.59	$26.92	$25.68	$26.36	$26.36	7,827,116
2020-11-09	$25.71	$27.57	$25.26	$26.97	$26.97	6,512,497
2020-11-06	$25.99	$26.29	$25.41	$25.80	$25.80	6,261,897
2020-11-05	$26.53	$26.69	$24.50	$25.80	$25.80	7,533,454
2020-11-04	$25.18	$26.60	$25.14	$26.26	$26.26	6,023,596
2020-11-03	$25.35	$25.41	$24.35	$24.92	$24.92	9,318,344
2020-11-02	$24.75	$25.70	$24.70	$25.19	$25.19	10,540,263
2020-10-30	$24.74	$24.94	$24.13	$24.70	$24.70	10,704,053
2020-10-29	$24.58	$25.64	$24.45	$25.04	$25.04	13,177,338
2020-10-28	$23.69	$24.73	$23.26	$24.60	$24.60	9,181,380
2020-10-27	$22.93	$24.28	$22.82	$23.98	$23.98	9,394,676
2020-10-26	$23.19	$23.19	$22.57	$23.10	$23.10	6,276,479
2020-10-23	$23.19	$23.22	$22.84	$23.19	$23.19	2,467,528
2020-10-22	$22.56	$23.27	$22.42	$23.02	$23.02	2,888,594
2020-10-21	$22.34	$23.03	$22.11	$22.94	$22.94	3,669,770
2020-10-20	$22.71	$22.72	$22.26	$22.51	$22.51	3,255,211
2020-10-19	$22.62	$22.99	$22.32	$22.52	$22.52	3,149,158
2020-10-16	$23.06	$23.36	$22.17	$22.39	$22.39	6,155,537
2020-10-15	$22.53	$22.98	$22.52	$22.97	$22.97	2,344,132
2020-10-14	$23.05	$23.30	$22.45	$23.00	$23.00	4,137,360
2020-10-13	$23.62	$23.80	$23.27	$23.45	$23.45	3,039,870
2020-10-12	$23.94	$24.35	$23.61	$23.66	$23.66	1,965,706
2020-10-09	$23.97	$24.22	$23.75	$23.93	$23.93	1,601,213
2020-10-08	$24.50	$24.75	$23.69	$23.73	$23.73	3,066,374
2020-10-07	$23.97	$24.50	$23.82	$24.40	$24.40	2,533,068
2020-10-06	$23.60	$24.21	$23.40	$23.77	$23.77	3,675,918
2020-10-05	$23.55	$23.68	$23.12	$23.40	$23.40	3,054,149
2020-10-02	$22.70	$23.27	$22.66	$22.85	$22.85	1,566,356
2020-10-01	$22.92	$23.18	$22.59	$23.18	$23.18	2,224,406
2020-09-30	$22.66	$22.98	$22.35	$22.58	$22.58	3,679,029
2020-09-29	$22.59	$22.91	$22.37	$22.80	$22.80	5,333,470
2020-09-28	$23.29	$23.62	$22.29	$22.58	$22.58	7,274,048
2020-09-25	$23.60	$23.60	$22.77	$23.29	$23.29	5,122,282
2020-09-24	$23.43	$24.01	$22.83	$23.80	$23.80	3,989,925
2020-09-23	$23.60	$24.50	$23.37	$23.66	$23.66	5,997,549
2020-09-22	$23.09	$23.65	$22.95	$23.58	$23.58	3,790,904
2020-09-21	$22.72	$23.55	$22.23	$23.51	$23.51	5,183,342
2020-09-18	$22.83	$23.23	$22.47	$23.20	$23.20	4,436,304
2020-09-17	$22.27	$22.98	$22.11	$22.88	$22.88	3,402,563
2020-09-16	$22.37	$22.91	$22.02	$22.75	$22.75	4,540,143
2020-09-15	$22.02	$22.51	$21.77	$22.26	$22.26	3,321,004
2020-09-14	$21.46	$22.39	$21.42	$22.31	$22.31	4,038,767
2020-09-11	$21.50	$21.72	$20.97	$21.32	$21.32	4,612,992
2020-09-10	$21.39	$21.54	$21.03	$21.40	$21.40	4,711,214
2020-09-09	$21.34	$21.51	$20.84	$21.08	$21.08	3,593,190
2020-09-08	$21.14	$21.47	$20.55	$21.24	$21.24	9,953,153
2020-09-04	$21.62	$22.13	$21.46	$22.01	$22.01	7,423,904
2020-09-03	$21.88	$22.25	$21.39	$22.09	$22.09	5,242,142
2020-09-02	$22.85	$22.87	$21.51	$22.21	$22.21	7,766,700
2020-09-01	$21.90	$22.75	$21.82	$22.73	$22.73	4,863,658
2020-08-31	$21.00	$22.32	$20.91	$21.65	$21.65	8,737,067
2020-08-28	$19.62	$21.74	$19.52	$21.43	$21.43	9,731,316
2020-08-27	$19.46	$19.62	$18.90	$19.61	$19.61	7,144,041
2020-08-26	$19.51	$19.64	$19.23	$19.56	$19.56	5,035,164
2020-08-25	$19.30	$19.73	$19.13	$19.63	$19.63	6,026,439
2020-08-24	$19.10	$19.59	$19.08	$19.46	$19.46	3,730,883
2020-08-21	$18.91	$19.11	$18.72	$19.02	$19.02	2,959,872
2020-08-20	$18.70	$19.19	$18.67	$18.91	$18.91	4,678,554
2020-08-19	$19.01	$19.32	$18.48	$18.83	$18.83	4,785,378
2020-08-18	$19.05	$19.60	$19.05	$19.13	$19.13	6,035,559
2020-08-17	$19.55	$19.64	$18.50	$19.27	$19.27	12,061,347
2020-08-14	$19.01	$19.75	$18.20	$19.26	$19.26	46,860,106
2020-08-13	$22.34	$22.48	$21.64	$21.68	$21.68	6,955,356
2020-08-12	$22.24	$22.66	$22.12	$22.22	$22.22	3,395,948
2020-08-11	$22.44	$22.50	$21.88	$22.11	$22.11	5,501,432
2020-08-10	$22.43	$22.74	$22.21	$22.50	$22.50	4,463,315
2020-08-07	$21.87	$22.62	$21.87	$22.61	$22.61	4,783,532
2020-08-06	$22.79	$23.05	$22.40	$22.92	$22.92	2,631,424
2020-08-05	$22.80	$22.83	$21.95	$22.77	$22.77	3,317,222
2020-08-04	$21.86	$22.90	$21.83	$22.72	$22.72	4,595,028
2020-08-03	$21.27	$21.77	$21.21	$21.70	$21.70	3,212,587
2020-07-31	$20.79	$21.25	$20.64	$21.10	$21.10	6,569,274
2020-07-30	$20.50	$21.16	$20.31	$20.66	$20.66	4,596,281
2020-07-29	$20.81	$21.10	$20.68	$20.75	$20.75	4,569,504
2020-07-28	$20.70	$20.96	$20.53	$20.66	$20.66	5,415,196
2020-07-27	$20.50	$20.87	$20.14	$20.71	$20.71	7,139,342
2020-07-24	$20.25	$20.48	$19.75	$20.40	$20.40	8,095,922
2020-07-23	$22.49	$22.50	$20.75	$21.18	$21.18	11,156,665
2020-07-22	$22.30	$22.56	$21.91	$22.53	$22.53	4,802,115
2020-07-21	$22.85	$23.19	$22.59	$22.65	$22.65	4,189,533
2020-07-20	$22.32	$22.80	$22.17	$22.68	$22.68	3,044,723
2020-07-17	$22.60	$22.68	$22.07	$22.31	$22.31	2,766,100
2020-07-16	$22.38	$22.84	$22.30	$22.59	$22.59	3,108,600
2020-07-15	$23.16	$23.32	$22.71	$23.02	$23.02	5,449,300
2020-07-14	$22.89	$23.26	$22.04	$23.25	$23.25	5,986,300
2020-07-13	$23.24	$23.67	$22.55	$22.86	$22.86	6,333,200
2020-07-10	$23.10	$23.27	$22.81	$22.99	$22.99	3,353,900
2020-07-09	$23.31	$23.43	$22.70	$23.14	$23.14	6,467,400
2020-07-08	$23.59	$23.75	$22.66	$22.89	$22.89	7,885,500
2020-07-07	$23.54	$23.79	$23.20	$23.33	$23.33	6,622,400
2020-07-06	$24.94	$25.66	$23.44	$23.94	$23.94	14,919,700
2020-07-02	$23.71	$24.54	$23.45	$23.82	$23.82	6,560,100
2020-07-01	$23.34	$23.93	$23.10	$23.14	$23.14	3,577,700
2020-06-30	$23.44	$23.53	$22.95	$23.19	$23.19	4,999,500
2020-06-29	$22.79	$23.50	$22.31	$23.26	$23.26	6,217,100
2020-06-26	$22.79	$23.18	$22.11	$22.72	$22.72	6,097,137
2020-06-25	$21.96	$22.79	$21.92	$22.57	$22.57	7,290,336
2020-06-24	$22.99	$23.01	$22.00	$22.92	$22.92	17,565,151
2020-06-23	$24.35	$24.40	$23.54	$23.75	$23.75	10,003,974
2020-06-22	$24.40	$24.49	$23.15	$24.27	$24.27	10,591,535
2020-06-19	$24.89	$26.32	$23.82	$24.46	$24.46	18,513,261
2020-06-18	$24.07	$25.00	$23.84	$24.82	$24.82	10,207,327
2020-06-17	$23.02	$25.24	$23.00	$24.73	$24.73	23,431,041
2020-06-16	$25.93	$26.45	$22.59	$24.10	$24.10	71,099,362
2020-06-15	$17.48	$19.47	$17.34	$19.15	$19.15	12,352,066
2020-06-12	$18.03	$18.64	$17.56	$17.80	$17.80	7,147,547
2020-06-11	$17.60	$18.00	$17.44	$17.84	$17.84	7,110,680
2020-06-10	$18.20	$18.50	$18.12	$18.25	$18.25	4,737,298
2020-06-09	$17.49	$18.38	$17.33	$18.09	$18.09	5,965,110
2020-06-08	$18.22	$18.52	$17.40	$17.51	$17.51	8,160,210
2020-06-05	$17.99	$18.66	$17.94	$18.06	$18.06	7,283,446
2020-06-04	$17.82	$18.19	$17.31	$17.75	$17.75	8,549,496
2020-06-03	$17.20	$17.91	$17.20	$17.86	$17.86	7,906,316
2020-06-02	$16.67	$17.20	$16.37	$17.20	$17.20	7,536,819
2020-06-01	$16.32	$16.80	$16.13	$16.70	$16.70	5,151,398
2020-05-29	$15.77	$16.78	$15.50	$16.59	$16.59	17,089,809
2020-05-28	$15.80	$15.93	$15.63	$15.77	$15.77	7,885,119
2020-05-27	$16.03	$16.14	$15.60	$15.93	$15.93	6,054,098
2020-05-26	$15.90	$16.45	$15.73	$15.87	$15.87	10,028,796
2020-05-22	$16.01	$16.25	$15.30	$15.50	$15.50	17,047,800
2020-05-21	$16.31	$16.53	$16.01	$16.50	$16.50	10,156,412
2020-05-20	$17.63	$17.94	$15.88	$16.76	$16.76	17,220,644
2020-05-19	$17.50	$18.20	$16.56	$17.66	$17.66	18,251,518
2020-05-18	$18.38	$18.84	$17.97	$18.33	$18.33	12,689,006
2020-05-15	$17.50	$18.06	$17.39	$17.95	$17.95	6,759,244
2020-05-14	$17.20	$17.72	$16.50	$17.48	$17.48	5,873,290
2020-05-13	$18.09	$18.15	$16.88	$17.33	$17.33	9,437,046
2020-05-12	$18.02	$18.28	$17.80	$17.80	$17.80	3,858,710
2020-05-11	$17.52	$18.24	$17.45	$17.90	$17.90	4,364,991
2020-05-08	$17.05	$17.64	$17.00	$17.53	$17.53	4,824,226
2020-05-07	$17.11	$17.51	$16.79	$16.83	$16.83	5,085,177
2020-05-06	$16.85	$17.34	$16.84	$16.96	$16.96	3,701,623
2020-05-05	$16.64	$17.06	$16.57	$16.57	$16.57	3,933,097
2020-05-04	$16.20	$16.65	$16.13	$16.43	$16.43	5,425,141
2020-05-01	$16.62	$16.64	$16.06	$16.36	$16.36	6,470,853
2020-04-30	$17.13	$17.53	$16.64	$16.97	$16.97	8,171,910
2020-04-29	$16.95	$17.51	$16.45	$17.22	$17.22	5,838,505
2020-04-28	$17.22	$17.28	$16.13	$16.65	$16.65	8,616,025
2020-04-27	$17.75	$17.75	$17.14	$17.22	$17.22	8,948,215
2020-04-24	$18.15	$18.20	$17.12	$17.76	$17.76	7,282,857
2020-04-23	$18.26	$18.67	$17.93	$18.14	$18.14	4,758,178
2020-04-22	$18.68	$18.74	$18.07	$18.43	$18.43	6,849,024
2020-04-21	$18.83	$18.98	$18.07	$18.57	$18.57	7,982,497
2020-04-20	$18.98	$19.69	$18.92	$19.25	$19.25	5,161,050
2020-04-17	$19.77	$19.82	$18.86	$19.28	$19.28	4,894,612
2020-04-16	$18.64	$19.35	$18.64	$19.24	$19.24	6,434,956
2020-04-15	$17.84	$18.65	$17.53	$18.45	$18.45	6,125,596
2020-04-14	$18.00	$18.56	$17.88	$18.05	$18.05	10,723,906
2020-04-13	$17.21	$17.49	$16.94	$17.43	$17.43	7,991,980
2020-04-09	$16.45	$17.79	$16.39	$17.37	$17.37	17,791,862
2020-04-08	$16.11	$16.74	$15.71	$16.51	$16.51	35,105,309
2020-04-07	$17.50	$17.55	$14.51	$17.30	$17.30	60,064,590
2020-04-06	$17.20	$17.44	$16.68	$16.76	$16.76	8,542,744
2020-04-03	$17.85	$17.86	$16.57	$17.06	$17.06	8,712,490
2020-04-02	$18.18	$18.53	$17.61	$17.90	$17.90	6,242,888
2020-04-01	$17.59	$18.58	$17.27	$18.18	$18.18	4,223,257
2020-03-31	$18.47	$18.99	$17.67	$17.80	$17.80	14,392,030
2020-03-30	$18.76	$18.82	$18.21	$18.66	$18.66	8,431,206
2020-03-27	$18.82	$18.97	$18.05	$18.58	$18.58	5,736,051
2020-03-26	$18.99	$19.83	$18.75	$19.51	$19.51	5,856,729
2020-03-25	$18.78	$20.17	$18.46	$18.55	$18.55	9,415,644
2020-03-24	$18.46	$18.97	$17.80	$18.71	$18.71	6,051,307
2020-03-23	$17.60	$17.76	$16.55	$17.47	$17.47	5,387,664
2020-03-20	$17.89	$18.25	$17.24	$17.54	$17.54	5,114,213
2020-03-19	$16.59	$17.93	$16.12	$17.15	$17.15	6,306,652
2020-03-18	$16.50	$17.79	$15.82	$17.02	$17.02	6,979,793
2020-03-17	$17.79	$18.45	$16.56	$18.19	$18.19	6,426,460
2020-03-16	$16.92	$18.39	$16.51	$17.57	$17.57	6,163,818
2020-03-13	$19.40	$19.77	$17.72	$18.69	$18.69	6,237,795
2020-03-12	$18.37	$18.96	$16.27	$18.54	$18.54	8,912,126
2020-03-11	$20.10	$20.90	$19.58	$19.76	$19.76	5,630,421
2020-03-10	$20.84	$21.04	$19.98	$20.85	$20.85	4,965,077
2020-03-09	$20.06	$20.57	$18.89	$20.01	$20.01	8,376,607
2020-03-06	$22.83	$23.05	$20.93	$21.50	$21.50	10,098,666
2020-03-05	$23.40	$23.90	$23.11	$23.43	$23.43	6,389,443
2020-03-04	$23.74	$24.13	$23.55	$23.93	$23.93	5,175,116
2020-03-03	$23.83	$24.75	$22.97	$23.36	$23.36	7,186,425
2020-03-02	$22.83	$23.83	$22.20	$23.79	$23.79	7,378,242
2020-02-28	$22.94	$23.00	$21.15	$22.43	$22.43	14,990,262
2020-02-27	$24.19	$25.00	$23.51	$24.42	$24.42	10,228,308
2020-02-26	$24.25	$24.88	$24.08	$24.26	$24.26	6,466,564
2020-02-25	$24.75	$24.80	$23.64	$23.98	$23.98	11,893,770
2020-02-24	$22.94	$24.38	$22.66	$24.18	$24.18	6,856,306
2020-02-21	$24.49	$24.70	$23.88	$24.10	$24.10	5,625,786
2020-02-20	$24.99	$25.39	$24.43	$24.72	$24.72	8,496,793
2020-02-19	$25.55	$25.75	$24.82	$25.05	$25.05	9,804,546
2020-02-18	$26.45	$26.50	$24.83	$25.30	$25.30	12,444,453
2020-02-14	$27.42	$27.48	$26.75	$26.93	$26.93	4,033,860
2020-02-13	$26.50	$27.44	$26.02	$27.18	$27.18	9,059,644
2020-02-12	$26.79	$27.50	$26.58	$27.07	$27.07	12,113,813
2020-02-11	$26.01	$26.98	$25.69	$26.27	$26.27	11,181,894
2020-02-10	$24.63	$25.47	$24.62	$25.35	$25.35	9,095,034
2020-02-07	$24.70	$24.98	$24.32	$24.62	$24.62	4,132,828
2020-02-06	$23.98	$25.12	$23.81	$24.80	$24.80	10,679,693
2020-02-05	$24.66	$24.66	$23.56	$23.78	$23.78	5,821,165
2020-02-04	$24.78	$24.80	$23.99	$24.14	$24.14	8,126,330
2020-02-03	$23.00	$24.65	$22.94	$23.85	$23.85	13,494,198
2020-01-31	$22.37	$22.41	$21.80	$22.24	$22.24	5,927,230
2020-01-30	$22.00	$22.75	$21.94	$22.43	$22.43	4,821,820
2020-01-29	$22.72	$22.80	$22.31	$22.53	$22.53	6,129,724
2020-01-28	$22.40	$22.80	$21.91	$22.51	$22.51	6,785,806
2020-01-27	$20.81	$22.24	$20.40	$21.99	$21.99	7,852,737
2020-01-24	$23.90	$23.91	$21.51	$21.89	$21.89	15,722,286
2020-01-23	$23.80	$24.07	$23.60	$23.93	$23.93	4,832,363
2020-01-22	$24.29	$25.14	$24.12	$24.16	$24.16	10,480,663
2020-01-21	$23.19	$23.99	$22.86	$23.91	$23.91	7,490,352
2020-01-17	$23.98	$24.07	$23.74	$23.91	$23.91	7,780,403
2020-01-16	$23.79	$23.97	$23.49	$23.78	$23.78	4,831,532
2020-01-15	$23.81	$23.97	$23.50	$23.68	$23.68	8,568,796
2020-01-14	$23.55	$24.13	$23.55	$23.87	$23.87	9,677,728
2020-01-13	$24.19	$24.23	$23.77	$23.98	$23.98	5,475,333
2020-01-10	$24.81	$24.81	$23.47	$23.90	$23.90	8,670,669
2020-01-09	$24.50	$24.89	$24.26	$24.52	$24.52	9,350,780
2020-01-08	$23.33	$24.14	$23.28	$24.02	$24.02	8,868,107
2020-01-07	$23.06	$23.55	$22.96	$23.36	$23.36	8,179,236
2020-01-06	$22.76	$23.33	$22.56	$23.12	$23.12	7,542,279
2020-01-03	$22.42	$23.42	$22.42	$23.04	$23.04	12,913,821
2020-01-02	$21.54	$22.97	$21.50	$22.97	$22.97	11,228,366
2019-12-31	$21.15	$21.37	$21.00	$21.11	$21.11	3,958,128
2019-12-30	$21.13	$21.53	$21.08	$21.27	$21.27	4,954,196
2019-12-27	$21.72	$21.85	$21.31	$21.54	$21.54	3,863,274
2019-12-26	$21.20	$21.70	$21.20	$21.61	$21.61	2,712,114
2019-12-24	$21.21	$21.33	$21.08	$21.18	$21.18	1,504,060
2019-12-23	$21.12	$21.39	$21.03	$21.31	$21.31	6,939,301
2019-12-20	$20.80	$21.29	$20.76	$21.08	$21.08	10,559,226
2019-12-19	$19.88	$20.81	$19.85	$20.70	$20.70	6,470,892
2019-12-18	$20.01	$20.21	$19.75	$19.88	$19.88	5,596,749
2019-12-17	$19.80	$20.10	$19.67	$19.95	$19.95	6,285,017
2019-12-16	$20.50	$20.59	$19.66	$19.74	$19.74	5,903,310
2019-12-13	$20.00	$20.76	$19.86	$20.40	$20.40	9,070,664
2019-12-12	$20.04	$20.60	$19.85	$19.99	$19.99	7,024,567
2019-12-11	$19.87	$20.07	$19.59	$19.99	$19.99	3,244,193
2019-12-10	$20.26	$20.29	$19.81	$19.87	$19.87	4,131,921
2019-12-09	$20.15	$20.52	$20.10	$20.20	$20.20	7,960,309
2019-12-06	$19.64	$20.66	$19.59	$20.29	$20.29	9,957,420
2019-12-05	$19.50	$19.78	$19.43	$19.50	$19.50	4,276,395
2019-12-04	$19.50	$19.76	$19.37	$19.43	$19.43	6,030,400
2019-12-03	$18.84	$19.48	$18.84	$19.40	$19.40	4,074,962
2019-12-02	$19.00	$19.69	$18.90	$19.52	$19.52	6,168,667
2019-11-29	$18.80	$19.20	$17.57	$19.15	$19.15	4,421,155
2019-11-27	$19.28	$20.00	$19.25	$19.60	$19.60	6,068,620
2019-11-26	$19.00	$19.37	$18.89	$19.21	$19.21	4,477,891
2019-11-25	$18.42	$19.20	$18.42	$19.08	$19.08	7,003,403
2019-11-22	$18.04	$18.45	$17.90	$18.41	$18.41	3,859,471
2019-11-21	$17.98	$18.07	$17.74	$18.01	$18.01	2,766,075
2019-11-20	$17.72	$18.10	$17.66	$17.98	$17.98	2,698,521
2019-11-19	$18.16	$18.25	$17.86	$17.95	$17.95	3,698,254
2019-11-18	$17.63	$18.24	$17.53	$18.00	$18.00	6,240,803
2019-11-15	$17.33	$17.64	$17.14	$17.49	$17.49	6,224,540
2019-11-14	$18.19	$18.22	$16.96	$17.19	$17.19	14,071,410
2019-11-13	$18.83	$18.88	$18.15	$18.28	$18.28	6,598,224
2019-11-12	$19.03	$19.31	$18.87	$19.11	$19.11	4,659,435
2019-11-11	$19.00	$19.22	$18.50	$19.15	$19.15	6,397,860
2019-11-08	$19.74	$19.94	$19.29	$19.52	$19.52	9,964,403
2019-11-07	$18.64	$20.48	$18.60	$20.00	$20.00	23,967,851
2019-11-06	$17.90	$18.00	$17.37	$17.46	$17.46	6,049,187
2019-11-05	$18.24	$18.30	$17.58	$17.79	$17.79	7,592,512
2019-11-04	$18.04	$18.36	$17.90	$17.99	$17.99	5,193,593
2019-11-01	$17.59	$17.89	$17.47	$17.73	$17.73	2,832,380
2019-10-31	$17.50	$17.59	$17.26	$17.43	$17.43	2,409,714
2019-10-30	$17.37	$17.64	$17.22	$17.62	$17.62	2,341,994
2019-10-29	$17.70	$17.70	$17.03	$17.37	$17.37	4,427,326
2019-10-28	$17.57	$18.00	$17.41	$17.89	$17.89	4,266,349
2019-10-25	$17.06	$17.69	$17.02	$17.36	$17.36	3,663,409
2019-10-24	$16.71	$17.19	$16.69	$17.14	$17.14	4,600,071
2019-10-23	$16.39	$16.82	$16.39	$16.67	$16.67	3,170,672
2019-10-22	$16.57	$16.84	$16.32	$16.50	$16.50	2,905,397
2019-10-21	$16.26	$16.72	$16.21	$16.53	$16.53	4,216,210
2019-10-18	$16.29	$16.43	$16.05	$16.09	$16.09	2,986,429
2019-10-17	$16.38	$16.47	$16.19	$16.30	$16.30	3,604,444
2019-10-16	$16.45	$16.61	$16.01	$16.16	$16.16	4,713,691
2019-10-15	$16.33	$16.70	$16.29	$16.58	$16.58	8,337,131
2019-10-14	$16.47	$16.79	$16.15	$16.19	$16.19	4,280,874
2019-10-11	$16.02	$16.90	$16.02	$16.46	$16.46	8,281,969
2019-10-10	$15.74	$15.91	$15.53	$15.71	$15.71	5,579,379
2019-10-09	$15.95	$16.08	$15.64	$15.74	$15.74	4,071,546
2019-10-08	$15.90	$15.98	$15.55	$15.69	$15.69	5,662,348
2019-10-07	$16.29	$16.50	$15.90	$16.18	$16.18	6,104,453
2019-10-04	$16.12	$16.90	$16.10	$16.39	$16.39	7,230,458
2019-10-03	$15.71	$16.38	$15.32	$16.06	$16.06	10,078,558
2019-10-02	$15.85	$15.87	$15.12	$15.72	$15.72	8,099,279
2019-10-01	$16.14	$16.22	$15.50	$15.92	$15.92	11,652,063
2019-09-30	$16.86	$16.94	$16.05	$16.13	$16.13	8,857,195
2019-09-27	$17.35	$17.89	$16.07	$16.61	$16.61	12,012,696
2019-09-26	$17.58	$17.80	$17.05	$17.32	$17.32	3,826,972
2019-09-25	$17.20	$17.77	$16.96	$17.73	$17.73	3,742,747
2019-09-24	$18.21	$18.28	$17.03	$17.15	$17.15	6,255,430
2019-09-23	$18.45	$18.60	$17.93	$18.08	$18.08	3,971,204
2019-09-20	$19.04	$19.33	$18.31	$18.53	$18.53	5,423,138
2019-09-19	$18.97	$19.15	$18.80	$18.99	$18.99	3,690,948
2019-09-18	$19.00	$19.08	$18.59	$18.94	$18.94	4,237,721
2019-09-17	$18.90	$19.13	$18.67	$19.08	$19.08	4,968,875
2019-09-16	$19.30	$19.69	$18.78	$18.84	$18.84	6,244,955
2019-09-13	$19.80	$20.18	$19.66	$19.75	$19.75	4,498,182
2019-09-12	$19.97	$20.23	$19.33	$19.71	$19.71	9,054,337
2019-09-11	$18.29	$20.32	$18.20	$19.32	$19.32	18,919,472
2019-09-10	$18.02	$18.10	$17.71	$18.05	$18.05	5,554,936
2019-09-09	$18.14	$18.63	$18.07	$18.33	$18.33	4,763,214
2019-09-06	$17.95	$18.35	$17.89	$18.06	$18.06	4,615,458
2019-09-05	$17.36	$17.90	$17.31	$17.82	$17.82	4,745,080
2019-09-04	$17.63	$17.67	$17.12	$17.14	$17.14	3,261,891
2019-09-03	$18.18	$18.18	$17.15	$17.24	$17.24	6,275,451
2019-08-30	$18.00	$18.63	$17.99	$18.29	$18.29	4,131,390
2019-08-29	$17.59	$18.34	$17.52	$17.91	$17.91	5,654,993
2019-08-28	$17.31	$17.36	$16.97	$17.29	$17.29	4,268,001
2019-08-27	$18.24	$18.28	$17.24	$17.26	$17.26	5,715,723
2019-08-26	$17.81	$18.28	$17.76	$18.17	$18.17	4,571,676
2019-08-23	$17.83	$18.45	$17.44	$17.65	$17.65	5,810,410
2019-08-22	$18.80	$18.88	$18.13	$18.18	$18.18	5,174,555
2019-08-21	$18.06	$19.16	$17.87	$18.69	$18.69	11,104,914
2019-08-20	$16.43	$18.28	$16.41	$17.88	$17.88	16,692,461
2019-08-19	$17.84	$18.85	$17.77	$18.08	$18.08	17,346,830
2019-08-16	$17.02	$17.31	$16.74	$17.08	$17.08	7,254,802
2019-08-15	$17.11	$17.49	$16.85	$16.97	$16.97	5,085,221
2019-08-14	$17.08	$17.10	$16.63	$16.93	$16.93	4,620,368
2019-08-13	$16.95	$17.74	$16.85	$17.45	$17.45	7,018,220
2019-08-12	$17.02	$17.12	$16.62	$17.07	$17.07	6,523,817
2019-08-09	$17.25	$17.59	$17.03	$17.21	$17.21	4,201,117
2019-08-08	$17.18	$17.58	$17.11	$17.49	$17.49	4,517,595
2019-08-07	$16.98	$17.21	$16.57	$16.86	$16.86	5,322,034
2019-08-06	$17.22	$17.37	$16.97	$17.17	$17.17	4,588,644
2019-08-05	$16.99	$17.00	$16.51	$16.73	$16.73	9,979,804
2019-08-02	$17.38	$17.94	$17.10	$17.47	$17.47	5,460,835
2019-08-01	$18.57	$18.71	$17.36	$17.86	$17.86	9,653,627
2019-07-31	$18.89	$18.89	$18.23	$18.59	$18.59	4,713,855
2019-07-30	$18.76	$18.98	$18.52	$18.93	$18.93	3,539,401
2019-07-29	$18.94	$19.07	$18.69	$19.03	$19.03	3,289,678
2019-07-26	$19.15	$19.25	$18.97	$19.01	$19.01	2,623,085
2019-07-25	$19.22	$19.50	$18.85	$19.04	$19.04	4,426,802
2019-07-24	$18.97	$19.20	$18.90	$19.11	$19.11	3,111,215
2019-07-23	$18.71	$19.22	$18.60	$18.97	$18.97	8,362,547
2019-07-22	$18.73	$18.73	$18.27	$18.53	$18.53	5,390,278
2019-07-19	$18.38	$18.89	$18.31	$18.70	$18.70	5,247,144
2019-07-18	$18.50	$18.54	$18.00	$18.29	$18.29	7,203,550
2019-07-17	$18.81	$18.86	$18.55	$18.67	$18.67	4,371,628
2019-07-16	$19.53	$19.58	$18.80	$18.81	$18.81	7,951,352
2019-07-15	$19.85	$19.99	$19.46	$19.49	$19.49	9,256,011
2019-07-12	$19.64	$20.00	$19.58	$19.65	$19.65	4,759,186
2019-07-11	$19.96	$20.30	$19.52	$19.57	$19.57	3,725,187
2019-07-10	$20.14	$20.36	$19.72	$19.91	$19.91	4,860,312
2019-07-09	$19.27	$20.07	$19.25	$19.99	$19.99	5,432,366
2019-07-08	$19.81	$19.92	$19.25	$19.61	$19.61	7,058,430
2019-07-05	$20.53	$20.53	$19.88	$20.21	$20.21	5,606,746
2019-07-03	$20.99	$21.05	$20.27	$20.75	$20.75	6,318,497
2019-07-02	$20.59	$21.24	$20.50	$21.19	$21.19	8,428,925
2019-07-01	$21.60	$21.99	$20.37	$20.73	$20.73	13,883,276
2019-06-28	$20.20	$21.12	$20.20	$20.65	$20.65	16,847,076
2019-06-27	$18.30	$20.40	$18.25	$20.03	$20.03	23,209,886
2019-06-26	$18.25	$18.52	$18.06	$18.18	$18.18	5,951,276
2019-06-25	$18.30	$18.32	$17.66	$18.01	$18.01	8,181,069
2019-06-24	$18.20	$18.55	$18.20	$18.40	$18.40	7,696,941
2019-06-21	$18.21	$18.54	$18.00	$18.15	$18.15	7,721,669
2019-06-20	$18.56	$18.60	$18.04	$18.26	$18.26	6,470,273
2019-06-19	$18.63	$18.68	$17.87	$18.16	$18.16	7,545,016
2019-06-18	$18.34	$18.89	$18.21	$18.48	$18.48	9,637,757
2019-06-17	$18.04	$18.20	$17.80	$18.04	$18.04	3,935,097
2019-06-14	$18.08	$18.17	$17.64	$17.89	$17.89	5,843,439
2019-06-13	$18.35	$18.54	$18.13	$18.33	$18.33	4,579,953
2019-06-12	$18.13	$18.23	$17.90	$18.22	$18.22	4,134,753
2019-06-11	$18.60	$18.86	$18.10	$18.31	$18.31	9,613,062
2019-06-10	$18.23	$18.53	$18.10	$18.19	$18.19	9,894,984
2019-06-07	$17.85	$18.03	$17.45	$17.88	$17.88	12,074,241
2019-06-06	$17.55	$18.00	$17.40	$17.91	$17.91	7,804,962
2019-06-05	$18.30	$18.35	$17.18	$17.66	$17.66	11,557,024
2019-06-04	$18.15	$18.26	$17.29	$18.21	$18.21	14,851,468
2019-06-03	$18.25	$18.43	$17.86	$18.00	$18.00	9,403,558
2019-05-31	$18.65	$18.98	$17.96	$18.23	$18.23	11,350,475
2019-05-30	$18.94	$19.30	$18.86	$19.12	$19.12	5,792,736
2019-05-29	$18.82	$18.99	$18.42	$18.90	$18.90	7,924,619
2019-05-28	$18.92	$19.36	$18.79	$19.07	$19.07	6,763,881
2019-05-24	$19.17	$19.40	$18.66	$18.70	$18.70	5,966,983
2019-05-23	$18.12	$19.25	$17.90	$18.81	$18.81	8,560,445
2019-05-22	$19.16	$19.25	$18.63	$18.70	$18.70	5,931,078
2019-05-21	$18.60	$19.75	$18.60	$19.30	$19.30	13,851,792
2019-05-20	$18.41	$18.98	$18.00	$18.34	$18.34	14,668,954
2019-05-17	$19.10	$19.74	$18.85	$19.04	$19.04	23,043,671
2019-05-16	$20.51	$20.85	$20.18	$20.38	$20.38	10,913,913
2019-05-15	$20.14	$20.40	$19.84	$20.27	$20.27	8,936,694
2019-05-14	$20.31	$20.46	$19.88	$20.32	$20.32	8,250,538
2019-05-13	$20.07	$20.37	$19.98	$20.01	$20.01	10,395,347
2019-05-10	$21.47	$22.10	$20.54	$20.96	$20.96	8,135,166
2019-05-09	$21.15	$21.58	$20.43	$21.51	$21.51	10,062,155
2019-05-08	$21.85	$22.09	$21.50	$21.56	$21.56	7,328,053
2019-05-07	$22.21	$22.45	$21.74	$21.97	$21.97	6,467,281
2019-05-06	$21.82	$22.48	$21.70	$22.42	$22.42	9,854,608
2019-05-03	$22.62	$23.14	$22.30	$23.01	$23.01	5,978,531
2019-05-02	$22.40	$22.72	$21.97	$22.40	$22.40	6,450,066
2019-05-01	$22.22	$22.84	$21.98	$22.20	$22.20	8,834,599
2019-04-30	$21.90	$22.45	$21.81	$22.11	$22.11	9,076,274
2019-04-29	$21.51	$22.23	$21.50	$21.98	$21.98	5,903,902
2019-04-26	$22.54	$22.60	$20.89	$21.90	$21.90	21,419,455
2019-04-25	$22.77	$23.00	$22.23	$22.97	$22.97	8,216,751
2019-04-24	$23.76	$23.77	$22.50	$22.82	$22.82	10,159,487
2019-04-23	$23.92	$24.33	$23.51	$23.80	$23.80	6,264,610
2019-04-22	$22.93	$24.25	$22.90	$23.98	$23.98	8,402,870
2019-04-18	$23.00	$23.34	$22.97	$23.20	$23.20	5,117,686
2019-04-17	$23.16	$23.22	$22.62	$22.90	$22.90	6,949,753
2019-04-16	$22.76	$23.08	$22.40	$22.95	$22.95	7,404,436
2019-04-15	$23.58	$23.60	$22.32	$22.44	$22.44	9,181,038
2019-04-12	$23.78	$24.32	$23.55	$23.70	$23.70	6,760,321
2019-04-11	$23.89	$24.15	$23.19	$23.32	$23.32	5,428,869
2019-04-10	$23.95	$24.14	$23.52	$24.13	$24.13	5,833,875
2019-04-09	$23.25	$24.31	$23.24	$23.88	$23.88	6,804,032
2019-04-08	$23.31	$23.61	$22.85	$23.38	$23.38	4,000,672
2019-04-05	$23.64	$23.90	$23.35	$23.48	$23.48	5,664,326
2019-04-04	$23.85	$24.30	$23.00	$23.48	$23.48	8,504,243
2019-04-03	$24.73	$24.82	$23.82	$23.98	$23.98	8,913,427
2019-04-02	$24.47	$24.68	$24.04	$24.40	$24.40	7,838,837
2019-04-01	$24.90	$25.05	$24.30	$24.79	$24.79	12,547,536
2019-03-29	$23.17	$24.07	$23.10	$23.92	$23.92	14,237,191
2019-03-28	$22.71	$22.92	$22.47	$22.72	$22.72	10,191,434
2019-03-27	$22.79	$23.17	$22.23	$22.71	$22.71	25,571,795
2019-03-26	$23.25	$24.03	$22.56	$22.87	$22.87	23,925,582
2019-03-25	$24.24	$24.41	$23.40	$24.02	$24.02	13,083,324
2019-03-22	$25.75	$26.04	$24.93	$25.02	$25.02	7,941,156
2019-03-21	$26.06	$26.66	$25.87	$26.02	$26.02	7,957,377
2019-03-20	$27.03	$27.15	$25.36	$26.41	$26.41	13,875,382
2019-03-19	$27.50	$27.92	$27.12	$27.33	$27.33	7,295,904
2019-03-18	$27.27	$28.00	$26.54	$27.42	$27.42	9,735,792
2019-03-15	$25.98	$27.22	$25.95	$27.02	$27.02	9,512,936
2019-03-14	$26.44	$26.48	$25.60	$25.67	$25.67	5,802,930
2019-03-13	$26.11	$26.95	$25.50	$26.41	$26.41	6,003,404
2019-03-12	$26.26	$26.83	$26.03	$26.38	$26.38	5,501,438
2019-03-11	$25.51	$26.48	$25.51	$26.23	$26.23	6,667,848
2019-03-08	$24.88	$25.75	$24.56	$25.36	$25.36	12,690,341
2019-03-07	$26.50	$26.63	$25.22	$26.38	$26.38	10,052,746
2019-03-06	$27.27	$27.40	$26.51	$26.97	$26.97	9,537,221
2019-03-05	$26.54	$28.00	$26.41	$27.46	$27.46	10,328,828
2019-03-04	$27.33	$27.53	$25.85	$26.66	$26.66	10,772,563
2019-03-01	$27.85	$27.90	$27.07	$27.15	$27.15	8,521,151
2019-02-28	$26.80	$27.40	$26.04	$27.16	$27.16	24,473,796
2019-02-27	$26.50	$27.15	$26.40	$26.77	$26.77	10,368,890
2019-02-26	$25.91	$27.24	$25.38	$26.83	$26.83	15,868,022
2019-02-25	$29.09	$29.18	$26.54	$27.01	$27.01	35,313,695
2019-02-22	$23.52	$27.95	$23.50	$27.70	$27.70	42,749,223
2019-02-21	$22.90	$23.11	$22.48	$22.76	$22.76	12,328,989
2019-02-20	$22.60	$22.76	$22.44	$22.60	$22.60	9,498,291
2019-02-19	$21.88	$22.52	$21.67	$22.34	$22.34	9,658,346
2019-02-15	$22.00	$22.18	$21.68	$21.80	$21.80	6,748,947
2019-02-14	$21.50	$22.14	$21.35	$22.00	$22.00	7,141,246
2019-02-13	$21.56	$22.03	$21.37	$21.60	$21.60	8,001,188
2019-02-12	$21.18	$21.63	$21.09	$21.25	$21.25	7,444,290
2019-02-11	$21.02	$21.70	$20.76	$20.83	$20.83	8,587,841
2019-02-08	$19.54	$20.96	$19.40	$20.63	$20.63	8,653,150
2019-02-07	$20.86	$20.98	$19.87	$20.00	$20.00	10,909,256
2019-02-06	$21.44	$21.73	$21.11	$21.29	$21.29	5,272,876
2019-02-05	$20.76	$21.51	$20.49	$21.23	$21.23	7,601,619
2019-02-04	$20.17	$20.99	$19.91	$20.49	$20.49	5,650,699
2019-02-01	$20.13	$20.70	$19.87	$20.12	$20.12	8,447,758
2019-01-31	$19.50	$20.50	$19.45	$20.12	$20.12	7,818,389
2019-01-30	$19.46	$19.59	$18.99	$19.38	$19.38	5,715,825
2019-01-29	$19.35	$19.37	$18.96	$19.14	$19.14	6,343,061
2019-01-28	$19.55	$19.64	$18.74	$19.46	$19.46	7,125,553
2019-01-25	$19.50	$20.00	$19.18	$19.95	$19.95	9,904,053
2019-01-24	$18.40	$19.08	$18.34	$18.97	$18.97	7,938,477
2019-01-23	$17.99	$18.65	$17.74	$18.29	$18.29	9,764,240
2019-01-22	$18.18	$18.40	$17.55	$17.73	$17.73	14,081,097
2019-01-18	$17.98	$18.90	$17.62	$18.50	$18.50	12,839,828
2019-01-17	$16.94	$17.88	$16.92	$17.56	$17.56	8,162,635
2019-01-16	$16.82	$17.27	$16.77	$17.03	$17.03	5,647,652
2019-01-15	$17.01	$17.11	$16.51	$16.75	$16.75	8,232,927
2019-01-14	$16.95	$17.14	$16.51	$16.71	$16.71	12,300,290
2019-01-11	$18.10	$18.39	$17.67	$17.82	$17.82	11,311,823
2019-01-10	$17.02	$18.50	$16.86	$18.16	$18.16	16,019,414
2019-01-09	$17.16	$17.58	$16.81	$17.29	$17.29	9,711,862
2019-01-08	$17.33	$17.40	$16.18	$16.98	$16.98	9,051,432
2019-01-07	$16.54	$17.45	$16.45	$17.22	$17.22	10,339,459
2019-01-04	$15.24	$16.52	$15.18	$16.24	$16.24	11,734,400
2019-01-03	$14.97	$15.33	$14.77	$14.80	$14.80	3,408,684
2019-01-02	$14.56	$15.55	$14.35	$15.22	$15.22	5,469,146
2018-12-31	$15.50	$15.64	$14.76	$14.87	$14.87	5,308,023
2018-12-28	$15.50	$15.59	$14.95	$15.37	$15.37	4,959,558
2018-12-27	$15.20	$15.69	$14.53	$15.45	$15.45	10,032,196
2018-12-26	$15.11	$15.69	$14.65	$15.63	$15.63	5,604,309
2018-12-24	$14.51	$15.22	$14.39	$15.10	$15.10	5,120,420
2018-12-21	$15.70	$15.80	$14.44	$14.94	$14.94	9,989,146
2018-12-20	$15.59	$16.10	$15.26	$15.58	$15.58	8,100,724
2018-12-19	$16.27	$16.40	$15.34	$15.61	$15.61	8,285,629
2018-12-18	$16.48	$16.80	$16.15	$16.34	$16.34	7,439,994
2018-12-17	$17.69	$17.86	$16.25	$16.57	$16.57	7,929,831
2018-12-14	$17.84	$18.11	$17.53	$17.70	$17.70	7,100,352
2018-12-13	$18.52	$18.74	$18.12	$18.30	$18.30	4,166,831
2018-12-12	$18.40	$18.70	$18.22	$18.41	$18.41	9,113,704
2018-12-11	$18.26	$18.75	$17.91	$18.02	$18.02	6,577,920
2018-12-10	$18.20	$18.80	$17.53	$18.01	$18.01	7,380,489
2018-12-07	$19.83	$20.06	$18.38	$18.52	$18.52	9,349,648
2018-12-06	$18.94	$19.92	$18.90	$19.84	$19.84	5,644,080
2018-12-04	$20.55	$20.80	$19.38	$19.58	$19.58	8,246,388
2018-12-03	$21.60	$21.80	$20.58	$20.73	$20.73	15,331,453
2018-11-30	$18.90	$20.39	$18.90	$20.31	$20.31	14,861,014
2018-11-29	$19.52	$19.88	$19.01	$19.21	$19.21	9,770,333
2018-11-28	$20.01	$20.33	$19.03	$19.92	$19.92	9,129,454
2018-11-27	$19.89	$20.29	$19.74	$19.87	$19.87	4,802,893
2018-11-26	$20.09	$20.45	$19.85	$20.13	$20.13	4,262,164
2018-11-23	$19.95	$20.44	$19.49	$19.70	$19.70	3,802,532
2018-11-21	$19.64	$20.64	$19.60	$20.36	$20.36	6,337,683
2018-11-20	$18.65	$19.47	$18.49	$19.09	$19.09	5,551,559
2018-11-19	$20.55	$20.70	$19.50	$19.53	$19.53	7,155,985
2018-11-16	$20.96	$21.25	$20.41	$20.80	$20.80	5,548,625
2018-11-15	$20.42	$21.19	$19.98	$21.08	$21.08	5,933,258
2018-11-14	$20.74	$21.14	$19.85	$20.40	$20.40	6,984,313
2018-11-13	$19.98	$20.78	$19.81	$20.32	$20.32	7,228,804
2018-11-12	$19.95	$20.00	$19.22	$19.57	$19.57	5,416,780
2018-11-09	$20.25	$20.25	$19.70	$20.00	$20.00	6,532,158
2018-11-08	$21.70	$22.02	$20.75	$20.87	$20.87	5,611,910
2018-11-07	$22.03	$22.28	$21.52	$21.95	$21.95	4,714,345
2018-11-06	$21.07	$22.14	$21.03	$21.48	$21.48	7,105,030
2018-11-05	$20.89	$21.32	$20.57	$21.16	$21.16	4,781,969
2018-11-02	$22.77	$22.80	$20.53	$21.13	$21.13	17,008,742
2018-11-01	$20.05	$22.47	$19.85	$22.27	$22.27	17,740,802
2018-10-31	$19.47	$20.39	$19.03	$19.64	$19.64	34,203,624
2018-10-30	$20.64	$22.39	$20.52	$22.20	$22.20	11,011,204
2018-10-29	$22.35	$22.47	$20.80	$21.37	$21.37	9,816,174
2018-10-26	$21.50	$22.35	$21.21	$22.06	$22.06	10,003,757
2018-10-25	$22.31	$23.18	$22.26	$22.55	$22.55	8,122,930
2018-10-24	$23.39	$23.47	$22.09	$22.40	$22.40	8,114,138
2018-10-23	$22.57	$23.38	$20.95	$23.17	$23.17	13,124,972
2018-10-22	$24.03	$24.49	$23.56	$23.87	$23.87	8,322,079
2018-10-19	$24.93	$24.99	$23.31	$23.57	$23.57	9,469,811
2018-10-18	$24.29	$24.51	$23.44	$24.46	$24.46	10,078,780
2018-10-17	$26.51	$26.57	$24.60	$24.81	$24.81	12,383,164
2018-10-16	$26.15	$26.15	$25.00	$25.93	$25.93	10,403,314
2018-10-15	$25.51	$26.25	$25.22	$26.10	$26.10	9,971,205
2018-10-12	$25.71	$26.44	$25.22	$26.00	$26.00	11,288,687
2018-10-11	$24.01	$25.11	$23.66	$24.87	$24.87	11,036,493
2018-10-10	$25.96	$26.19	$24.58	$24.60	$24.60	10,138,949
2018-10-09	$26.27	$26.59	$25.71	$25.96	$25.96	5,368,898
2018-10-08	$24.95	$26.50	$24.73	$26.44	$26.44	8,775,735
2018-10-05	$25.25	$25.98	$24.81	$25.49	$25.49	9,219,176
2018-10-04	$26.45	$26.57	$25.00	$25.31	$25.31	16,067,696
2018-10-03	$26.87	$27.38	$26.65	$26.89	$26.89	8,179,677
2018-10-02	$26.51	$26.84	$25.70	$26.47	$26.47	10,778,839
2018-10-01	$27.00	$27.40	$26.70	$26.91	$26.91	6,778,679
2018-09-28	$27.75	$28.35	$26.96	$27.07	$27.07	9,645,752
2018-09-27	$27.11	$28.36	$27.01	$27.75	$27.75	8,310,120
2018-09-26	$26.72	$27.85	$26.40	$27.00	$27.00	11,048,879
2018-09-25	$26.12	$27.03	$26.02	$26.50	$26.50	7,560,183
2018-09-24	$25.52	$26.23	$24.86	$25.89	$25.89	13,843,315
2018-09-21	$27.81	$27.85	$26.20	$26.25	$26.25	12,590,101
2018-09-20	$28.03	$28.49	$26.95	$27.43	$27.43	7,737,206
2018-09-19	$26.53	$28.12	$26.49	$27.72	$27.72	8,990,327
2018-09-18	$27.39	$27.48	$26.05	$26.33	$26.33	11,963,395
2018-09-17	$27.69	$28.25	$26.68	$26.84	$26.84	11,794,928
2018-09-14	$30.50	$30.51	$28.56	$28.56	$28.56	10,710,443
2018-09-13	$29.65	$30.90	$29.25	$30.29	$30.29	19,391,605
2018-09-12	$26.60	$28.70	$26.36	$28.59	$28.59	14,508,408
2018-09-11	$26.40	$27.30	$26.00	$26.69	$26.69	7,187,402
2018-09-10	$27.19	$27.68	$26.35	$26.94	$26.94	6,549,170
2018-09-07	$26.57	$28.03	$26.56	$27.16	$27.16	6,608,785
2018-09-06	$27.50	$28.15	$26.51	$27.00	$27.00	7,446,702
2018-09-05	$28.00	$28.00	$26.75	$27.16	$27.16	10,439,132
2018-09-04	$29.10	$29.34	$27.91	$28.52	$28.52	8,770,808
2018-08-31	$29.05	$29.69	$28.76	$28.90	$28.90	6,848,266
2018-08-30	$29.90	$30.39	$29.10	$29.44	$29.44	9,090,154
2018-08-29	$30.40	$30.79	$29.86	$30.39	$30.39	7,658,680
2018-08-28	$32.25	$32.46	$29.71	$30.50	$30.50	15,197,628
2018-08-27	$29.60	$31.97	$29.56	$31.12	$31.12	23,904,499
2018-08-24	$29.06	$29.39	$28.50	$28.65	$28.65	7,932,432
2018-08-23	$29.28	$29.92	$28.19	$28.61	$28.61	12,383,795
2018-08-22	$28.92	$29.70	$28.66	$28.81	$28.81	8,473,092
2018-08-21	$29.08	$29.79	$28.75	$29.00	$29.00	14,936,600
2018-08-20	$27.05	$28.80	$26.65	$28.09	$28.09	16,399,114
2018-08-17	$25.91	$26.99	$25.03	$26.38	$26.38	11,258,129
2018-08-16	$26.85	$27.30	$26.00	$26.02	$26.02	9,721,485
2018-08-15	$25.14	$26.40	$24.58	$26.13	$26.13	18,834,121
2018-08-14	$27.89	$28.14	$26.41	$26.89	$26.89	16,618,617
2018-08-13	$29.41	$30.09	$28.32	$28.47	$28.47	8,905,324
2018-08-10	$28.60	$29.40	$28.47	$29.40	$29.40	7,526,926
2018-08-09	$29.50	$30.08	$28.88	$29.17	$29.17	8,196,868
2018-08-08	$30.35	$30.54	$28.84	$29.10	$29.10	9,321,541
2018-08-07	$29.50	$30.77	$29.22	$30.14	$30.14	15,054,543
2018-08-06	$28.94	$29.63	$28.67	$29.11	$29.11	11,879,305
2018-08-03	$30.40	$30.40	$28.01	$28.50	$28.50	23,358,072
2018-08-02	$30.50	$30.87	$29.61	$30.42	$30.42	20,784,405
2018-08-01	$32.90	$33.56	$31.61	$32.09	$32.09	27,960,022
2018-07-31	$31.00	$32.19	$30.05	$32.02	$32.02	19,888,162
2018-07-30	$31.63	$31.94	$30.05	$30.74	$30.74	17,414,453
2018-07-27	$33.43	$33.53	$31.80	$32.15	$32.15	12,424,674
2018-07-26	$32.90	$33.85	$32.62	$33.03	$33.03	12,663,124
2018-07-25	$31.80	$33.58	$31.24	$33.53	$33.53	21,744,007
2018-07-24	$32.90	$33.50	$30.85	$31.60	$31.60	26,763,268
2018-07-23	$33.23	$33.74	$32.18	$32.44	$32.44	14,634,942
2018-07-20	$32.67	$33.52	$31.60	$33.27	$33.27	27,003,305
2018-07-19	$35.50	$36.15	$32.51	$32.65	$32.65	32,400,011
2018-07-18	$37.47	$38.11	$35.55	$35.96	$35.96	29,555,333
2018-07-17	$35.20	$37.75	$35.01	$37.00	$37.00	34,024,924
2018-07-16	$34.63	$37.00	$34.20	$36.93	$36.93	39,050,006
2018-07-13	$34.50	$35.40	$33.23	$33.95	$33.95	26,145,056
2018-07-12	$32.20	$35.08	$31.83	$35.04	$35.04	49,430,202
2018-07-11	$30.04	$31.98	$30.01	$31.64	$31.64	28,357,713
2018-07-10	$31.47	$32.42	$30.80	$31.17	$31.17	28,030,682
2018-07-09	$30.82	$32.35	$29.82	$31.82	$31.82	35,543,954
2018-07-06	$29.32	$31.17	$28.94	$29.92	$29.92	37,612,154
2018-07-05	$33.31	$33.50	$30.30	$31.19	$31.19	30,124,644
2018-07-03	$33.12	$34.21	$32.55	$32.98	$32.98	17,959,102
2018-07-02	$31.69	$32.99	$30.91	$32.80	$32.80	19,951,021
2018-06-29	$33.50	$33.75	$31.71	$32.30	$32.30	23,663,378
2018-06-28	$30.75	$33.20	$30.20	$31.95	$31.95	40,945,492
2018-06-27	$37.52	$38.30	$31.00	$31.22	$31.22	52,691,021
2018-06-26	$34.88	$36.04	$33.85	$36.03	$36.03	34,969,925
2018-06-25	$33.39	$34.55	$32.60	$32.88	$32.88	42,472,669
2018-06-22	$38.89	$39.80	$35.11	$36.29	$36.29	52,776,440
2018-06-21	$43.99	$44.46	$37.80	$38.83	$38.83	57,277,853
2018-06-20	$45.19	$45.50	$41.41	$44.20	$44.20	43,572,448
2018-06-19	$43.01	$46.23	$40.50	$42.58	$42.58	58,605,847
2018-06-18	$39.90	$43.95	$39.11	$43.93	$43.93	42,030,270
2018-06-15	$40.55	$43.23	$37.57	$40.16	$40.16	61,965,388
2018-06-14	$35.45	$40.90	$35.04	$40.51	$40.51	45,242,170
2018-06-13	$34.98	$35.24	$34.18	$34.75	$34.75	15,276,179
2018-06-12	$35.85	$35.95	$33.62	$34.52	$34.52	23,119,176
2018-06-11	$34.28	$35.55	$33.55	$34.51	$34.51	32,280,992
2018-06-08	$30.70	$34.35	$30.12	$32.82	$32.82	33,587,914
2018-06-07	$29.00	$30.99	$29.00	$30.85	$30.85	17,517,235
2018-06-06	$30.05	$30.15	$28.60	$29.00	$29.00	15,916,265
2018-06-05	$29.50	$29.72	$27.75	$29.26	$29.26	20,472,141
2018-06-04	$29.87	$32.40	$28.05	$29.19	$29.19	41,717,041
2018-06-01	$25.80	$28.94	$25.58	$28.46	$28.46	21,683,520
2018-05-31	$26.26	$26.45	$24.43	$25.30	$25.30	13,954,826
2018-05-30	$23.57	$25.99	$23.30	$25.71	$25.71	16,873,988
2018-05-29	$22.80	$23.24	$22.60	$23.08	$23.08	6,840,535
2018-05-25	$22.91	$23.05	$22.28	$22.79	$22.79	5,005,676
2018-05-24	$23.00	$23.76	$22.90	$22.94	$22.94	9,450,456
2018-05-23	$22.11	$23.60	$22.01	$23.00	$23.00	13,464,512
2018-05-22	$20.51	$22.65	$20.40	$22.52	$22.52	13,962,584
2018-05-21	$20.58	$20.99	$20.00	$20.26	$20.26	6,694,145
2018-05-18	$20.28	$20.67	$19.91	$20.08	$20.08	6,679,389
2018-05-17	$20.74	$21.10	$19.70	$20.33	$20.33	7,870,318
2018-05-16	$21.52	$21.59	$20.10	$20.43	$20.43	10,602,977
2018-05-15	$21.69	$22.35	$21.17	$21.43	$21.43	9,922,673
2018-05-14	$21.00	$22.23	$20.90	$21.83	$21.83	11,583,968
2018-05-11	$21.81	$22.40	$20.00	$20.52	$20.52	12,479,709
2018-05-10	$18.80	$23.15	$18.67	$20.72	$20.72	20,345,563
2018-05-09	$17.00	$18.73	$16.93	$18.62	$18.62	6,231,032
2018-05-08	$16.80	$16.84	$16.30	$16.72	$16.72	3,474,126
2018-05-07	$16.25	$16.98	$16.20	$16.34	$16.34	3,929,062
2018-05-04	$16.74	$16.74	$16.02	$16.17	$16.17	5,002,443
2018-05-03	$17.23	$17.30	$15.79	$16.39	$16.39	10,376,562
2018-05-02	$17.70	$17.79	$16.97	$17.30	$17.30	2,471,825
2018-05-01	$17.92	$18.00	$17.29	$17.60	$17.60	2,653,165
2018-04-30	$18.18	$18.60	$17.88	$18.03	$18.03	2,659,762
2018-04-27	$18.62	$19.08	$17.44	$17.99	$17.99	6,838,148
2018-04-26	$18.69	$18.80	$18.20	$18.75	$18.75	6,566,226
2018-04-25	$18.50	$18.75	$17.75	$18.01	$18.01	3,328,871
2018-04-24	$19.01	$19.25	$18.50	$18.53	$18.53	5,376,719
2018-04-23	$18.06	$18.86	$18.00	$18.24	$18.24	4,250,627
2018-04-20	$18.17	$18.27	$17.64	$17.81	$17.81	3,565,570
2018-04-19	$18.75	$18.75	$18.23	$18.34	$18.34	5,656,715
2018-04-18	$19.75	$19.75	$18.67	$18.95	$18.95	5,473,804
2018-04-17	$20.00	$20.50	$19.50	$19.63	$19.63	9,237,189
2018-04-16	$19.50	$19.94	$19.10	$19.74	$19.74	6,404,784
2018-04-13	$19.30	$19.41	$18.30	$19.34	$19.34	10,007,680
2018-04-12	$18.50	$19.40	$18.20	$19.04	$19.04	12,292,724
2018-04-11	$17.45	$18.18	$17.20	$18.07	$18.07	9,231,082
2018-04-10	$16.74	$17.74	$16.52	$17.41	$17.41	7,035,004
2018-04-09	$16.25	$16.51	$16.02	$16.41	$16.41	4,265,722
2018-04-06	$15.97	$16.05	$15.82	$16.02	$16.02	3,493,753
2018-04-05	$16.02	$16.23	$15.91	$16.04	$16.04	4,216,494
2018-04-04	$15.36	$15.80	$15.30	$15.67	$15.67	9,866,580
2018-04-03	$16.35	$16.50	$15.90	$16.00	$16.00	7,994,116
2018-04-02	$16.19	$16.48	$15.62	$15.70	$15.70	15,287,841
2018-03-29	$18.20	$18.52	$15.44	$15.55	$15.55	79,752,925

iQIYI Inc (IQ) News Headlines

China Kicks Off 2023 Leading Global Peers in Equity Fundraising

We've detected unusual activity from your computer network To continue, please click the box below to let us know you're not a robot.

bloomberg.com Jan. 28, 2023

'China's Netflix' iQiyi launches an immersive VR ride based on its own show

The experience is based on iQiyi's 2021 television drama "Luoyang," set in the ancient Chinese capital city of the same name.

cnbc.com Feb. 20, 2023

China tech companies are closely watching ChatGPT's A.I. skills. Here's what they're doing

Big tech companies in the U.S. and China rushed this month to announce they are working on artificial intelligence tools similar to ChatGPT.

cnbc.com Feb. 23, 2023

Recent iQIYI Inc (IQ) News

Baidu shares drop to 8-week lows after company reveals ChatGPT rival

Chinese tech company Baidu gave the public a peek Thursday at what its Chinese-language ChatGPT alternative can do, while warning of its imperfection…

cnbc.com

Published: March 16, 2023

Bank of America loves this under-the-radar streaming stock out of China, sees 30% gain

With its in-house content strategy, iQIYI is differentiating itself from peers such as Tencent Video and Youku Video, the firm said.

cnbc.com

Published: March 2, 2023

Chinese video streaming platform iQIYI to raise $600 mln through convertible bonds

Chinese video streaming company iQIYI Inc said on Wednesday it would raise $600 million through the issue of convertible notes and use the funds to r…

reuters.com

Published: March 1, 2023

China's online shoppers started the year cautiously, Alibaba says

Online sales remained weak this year through early February, Alibaba CEO Daniel Zhang said during a quarterly earnings call.

cnbc.com

Published: Feb. 24, 2023

Similar Companies to iQIYI Inc (IQ) in the Internet Content & Information Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Alphabet Inc - Class C	GOOG	Internet Content & Information	Communication Services	118,409
Alphabet Inc - Class A	GOOGL	Internet Content & Information	Communication Services	118,166
Baidu Inc	BIDU	Internet Content & Information	Communication Services	50,000
Tencent Music Entertainment Group	TME	Internet Content & Information	Communication Services	47,000
NetEase Inc	NTES	Internet Content & Information	Communication Services	20,259
Lizhi Inc	LIZI	Internet Content & Information	Communication Services	18,000
Groupon Inc	GRPN	Internet Content & Information	Communication Services	16,900
IAC InterActiveCorp. - New	IAC	Internet Content & Information	Communication Services	12,300
JOYY Inc	YY	Internet Content & Information	Communication Services	11,541
iQIYI Inc	IQ	Internet Content & Information	Communication Services	11,000

iQIYI Inc (IQ) Exchange: NASDAQ

$7.02 ($0.09) 1.30%

iQIYI Inc - Daily Information

About iQIYI Inc (IQ)

Invest in iQIYI Inc (IQ)

Diversify your asset portfolio by buying gold.

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

Historical Stock Data for iQIYI Inc (IQ)

iQIYI Inc (IQ) News Headlines

Recent iQIYI Inc (IQ) News

Baidu shares drop to 8-week lows after company reveals ChatGPT rival

Bank of America loves this under-the-radar streaming stock out of China, sees 30% gain

Chinese video streaming platform iQIYI to raise $600 mln through convertible bonds

China's online shoppers started the year cautiously, Alibaba says

Similar Companies to iQIYI Inc (IQ) in the Internet Content & Information Industry