Sonos Inc (SONO) Stock

Data as of April 19, 2024

$19.06 ($0.03) 0.16%

Sonos Inc - Daily Information

Click for more stock information on Sonos Inc.

Daily Information	Data
Date	April 19, 2024
Open	$19.18
Previous Close	$19.06
High	$19.46
Low	$19.04
Adjusted Open	$19.18
Previous Adjusted Close	$19.06
Adjusted High	$19.46
Adjusted Low	$19.04

About Sonos Inc (SONO)

Sonos Inc is a publicly-traded hi-fi audio equipment producer based in Santa Barbara, California. The company was founded in 2002 with the mission to enable listeners to enjoy all types of music in any room of their house. Sonos provides speakers, home theaters, and other sound products for both indoors and outdoors. Sonos has seen consistent growth since its inception, expanding to 23 markets worldwide and gaining 12 million audio subscribers. In 2020, the company raised over 1.5 billion dollars in a public IPO. Sonos aims to remain on the leading edge of audio technology and to provide immersible sound experiences to everyone.

Invest in Sonos Inc (SONO)

Diversify your asset portfolio by buying gold.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Sonos Inc (SONO)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-08	$19.18	$19.46	$19.04	$19.06	$19.06	1,721,757
2024-03-07	$18.95	$19.15	$18.77	$19.03	$19.03	1,703,939
2024-03-06	$19.06	$19.09	$18.68	$18.88	$18.88	1,549,884
2024-03-05	$18.89	$19.05	$18.64	$18.74	$18.74	1,690,729
2024-03-04	$19.35	$19.47	$18.97	$19.13	$19.13	1,928,128
2024-03-01	$19.02	$19.33	$18.85	$19.23	$19.23	1,916,708
2024-02-29	$19.17	$19.17	$18.88	$18.96	$18.96	1,811,180
2024-02-28	$18.87	$19.22	$18.64	$18.86	$18.86	2,450,617
2024-02-27	$18.81	$19.15	$18.40	$18.79	$18.79	2,503,207
2024-02-26	$18.57	$18.80	$18.35	$18.78	$18.78	2,111,161
2024-02-23	$18.38	$18.63	$18.16	$18.60	$18.60	2,576,216
2024-02-22	$18.34	$18.68	$18.33	$18.51	$18.51	2,013,445
2024-02-21	$18.42	$18.61	$18.32	$18.43	$18.43	2,158,965
2024-02-20	$18.15	$18.65	$18.15	$18.61	$18.61	2,287,502
2024-02-16	$18.91	$19.05	$18.46	$18.46	$18.46	2,792,792
2024-02-15	$18.87	$19.29	$18.81	$19.24	$19.24	2,912,907
2024-02-14	$18.46	$18.94	$18.29	$18.69	$18.69	2,605,924
2024-02-13	$17.78	$18.53	$17.67	$18.16	$18.16	2,502,108
2024-02-12	$18.38	$18.63	$18.21	$18.46	$18.46	3,027,161
2024-02-09	$18.35	$18.55	$18.13	$18.30	$18.30	2,759,071
2024-02-08	$19.21	$19.62	$18.02	$18.19	$18.19	4,653,991
2024-02-07	$18.31	$19.45	$17.98	$19.28	$19.28	10,313,800
2024-02-06	$15.72	$16.50	$15.70	$16.46	$16.46	2,783,924
2024-02-05	$15.82	$15.99	$15.56	$15.83	$15.83	2,092,886
2024-02-02	$15.62	$16.08	$15.49	$15.99	$15.99	1,454,762
2024-02-01	$15.69	$15.89	$15.54	$15.86	$15.86	1,048,828
2024-01-31	$15.90	$16.23	$15.57	$15.58	$15.58	1,196,544
2024-01-30	$16.40	$16.41	$15.91	$16.01	$16.01	1,494,086
2024-01-29	$16.28	$16.60	$16.15	$16.56	$16.56	1,366,199
2024-01-26	$16.32	$16.53	$16.22	$16.28	$16.28	1,417,480
2024-01-25	$16.44	$16.59	$16.19	$16.22	$16.22	1,393,624
2024-01-24	$16.87	$16.88	$16.13	$16.26	$16.26	1,250,379
2024-01-23	$16.84	$16.95	$16.55	$16.63	$16.63	1,288,025
2024-01-22	$16.44	$16.81	$16.43	$16.74	$16.74	1,763,573
2024-01-19	$15.86	$16.39	$15.66	$16.33	$16.33	2,513,623
2024-01-18	$15.33	$15.81	$15.30	$15.79	$15.79	2,090,286
2024-01-17	$15.48	$15.48	$15.00	$15.17	$15.17	2,442,964
2024-01-16	$16.12	$16.23	$15.67	$15.72	$15.72	1,911,145
2024-01-12	$16.72	$16.84	$16.31	$16.36	$16.36	1,155,618
2024-01-11	$16.72	$16.75	$16.36	$16.62	$16.62	1,244,187
2024-01-10	$16.69	$16.90	$16.51	$16.81	$16.81	1,278,635
2024-01-09	$16.45	$16.64	$16.39	$16.56	$16.56	1,648,394
2024-01-08	$16.19	$16.91	$16.18	$16.68	$16.68	2,362,800
2024-01-05	$15.66	$16.11	$15.57	$16.10	$16.10	1,185,115
2024-01-04	$15.78	$15.95	$15.70	$15.78	$15.78	1,233,278
2024-01-03	$16.28	$16.35	$15.69	$15.77	$15.77	2,536,735
2024-01-02	$16.90	$17.02	$16.54	$16.68	$16.68	1,749,615
2023-12-29	$17.35	$17.44	$17.12	$17.14	$17.14	1,410,670
2023-12-28	$17.41	$17.56	$17.32	$17.38	$17.38	1,250,573
2023-12-27	$17.34	$17.65	$17.34	$17.45	$17.45	1,103,103
2023-12-26	$17.23	$17.57	$17.16	$17.43	$17.43	1,399,937
2023-12-22	$17.31	$17.41	$17.07	$17.20	$17.20	1,168,760
2023-12-21	$17.15	$17.43	$17.04	$17.41	$17.41	1,455,137
2023-12-20	$17.18	$17.49	$16.94	$16.96	$16.96	1,840,000
2023-12-19	$17.08	$17.18	$17.00	$17.17	$17.17	1,725,775
2023-12-18	$17.03	$17.13	$16.83	$16.97	$16.97	2,591,660
2023-12-15	$17.07	$17.41	$16.99	$17.01	$17.01	5,255,936
2023-12-14	$17.36	$17.49	$16.85	$17.37	$17.37	2,876,481
2023-12-13	$16.66	$17.06	$16.43	$17.01	$17.01	2,532,074
2023-12-12	$16.63	$16.76	$16.31	$16.59	$16.59	3,153,471
2023-12-11	$16.06	$16.18	$15.86	$15.98	$15.98	2,233,231
2023-12-08	$15.91	$16.27	$15.88	$16.17	$16.17	1,848,096
2023-12-07	$15.85	$16.07	$15.69	$15.99	$15.99	2,263,421
2023-12-06	$15.90	$16.25	$15.80	$15.85	$15.85	2,220,221
2023-12-05	$15.58	$15.89	$15.51	$15.76	$15.76	3,562,827
2023-12-04	$15.66	$15.93	$15.50	$15.69	$15.69	2,787,337
2023-12-01	$15.04	$15.72	$14.95	$15.67	$15.67	3,214,120
2023-11-30	$15.26	$15.34	$15.04	$15.10	$15.10	2,036,331
2023-11-29	$15.00	$15.34	$14.98	$15.14	$15.14	2,854,432
2023-11-28	$14.64	$14.98	$14.46	$14.95	$14.95	2,041,104
2023-11-27	$14.42	$14.85	$14.21	$14.68	$14.68	2,404,192
2023-11-24	$14.25	$14.58	$14.08	$14.52	$14.52	1,445,681
2023-11-22	$14.35	$14.54	$14.15	$14.24	$14.24	1,949,350
2023-11-21	$14.27	$14.27	$13.78	$14.03	$14.03	3,189,726
2023-11-20	$13.71	$14.41	$13.66	$14.32	$14.32	3,493,896
2023-11-17	$13.40	$13.74	$13.23	$13.71	$13.71	4,903,071
2023-11-16	$11.87	$13.48	$11.54	$13.29	$13.29	12,414,320
2023-11-15	$11.27	$11.69	$11.23	$11.35	$11.35	3,873,457
2023-11-14	$11.00	$11.42	$10.97	$11.26	$11.26	3,227,547
2023-11-13	$10.67	$10.77	$10.49	$10.61	$10.61	1,637,105
2023-11-10	$10.41	$10.70	$10.35	$10.68	$10.68	1,898,149
2023-11-09	$10.83	$10.83	$10.25	$10.36	$10.36	2,385,888
2023-11-08	$10.79	$10.89	$10.51	$10.81	$10.81	1,869,272
2023-11-07	$10.69	$10.84	$10.10	$10.78	$10.78	2,886,242
2023-11-06	$11.45	$11.45	$11.24	$11.30	$11.30	1,684,560
2023-11-03	$11.32	$11.40	$11.09	$11.34	$11.34	1,803,831
2023-11-02	$10.84	$11.13	$10.73	$11.11	$11.11	1,613,810
2023-11-01	$10.70	$10.81	$10.35	$10.66	$10.66	1,907,199
2023-10-31	$10.37	$10.83	$10.35	$10.78	$10.78	1,730,234
2023-10-30	$9.98	$10.42	$9.97	$10.38	$10.38	1,951,263
2023-10-27	$10.04	$10.10	$9.78	$9.86	$9.86	2,230,923
2023-10-26	$9.90	$10.27	$9.89	$10.01	$10.01	2,838,892
2023-10-25	$10.80	$10.80	$9.84	$9.89	$9.89	4,006,657
2023-10-24	$11.08	$11.22	$10.84	$10.85	$10.85	1,937,135
2023-10-23	$11.10	$11.18	$10.91	$11.05	$11.05	1,991,670
2023-10-20	$11.36	$11.40	$11.18	$11.19	$11.19	1,754,759
2023-10-19	$11.31	$11.50	$11.09	$11.33	$11.33	1,936,459
2023-10-18	$11.58	$11.59	$11.33	$11.37	$11.37	1,430,196
2023-10-17	$11.22	$11.83	$11.22	$11.70	$11.70	2,131,485
2023-10-16	$11.05	$11.39	$10.92	$11.28	$11.28	1,626,487
2023-10-13	$11.43	$11.45	$10.82	$10.97	$10.97	2,540,784
2023-10-12	$11.82	$11.82	$11.41	$11.43	$11.43	1,960,018
2023-10-11	$12.16	$12.25	$11.85	$11.85	$11.85	1,556,166
2023-10-10	$12.21	$12.42	$12.11	$12.11	$12.11	1,353,722
2023-10-09	$12.31	$12.32	$12.11	$12.19	$12.19	1,612,519
2023-10-06	$12.45	$12.55	$12.34	$12.46	$12.46	1,131,745
2023-10-05	$12.62	$12.68	$12.32	$12.59	$12.59	1,461,551
2023-10-04	$12.78	$12.84	$12.46	$12.61	$12.61	1,331,273
2023-10-03	$12.76	$12.85	$12.71	$12.74	$12.74	1,244,555
2023-10-02	$12.86	$12.93	$12.70	$12.81	$12.81	1,254,487
2023-09-29	$12.76	$12.98	$12.71	$12.91	$12.91	1,227,908
2023-09-28	$12.65	$12.70	$12.51	$12.63	$12.63	1,207,592
2023-09-27	$12.63	$12.72	$12.44	$12.60	$12.60	1,443,279
2023-09-26	$12.72	$12.75	$12.56	$12.60	$12.60	1,086,735
2023-09-25	$12.75	$12.86	$12.68	$12.85	$12.85	836,565
2023-09-22	$12.95	$13.02	$12.81	$12.82	$12.82	1,133,314
2023-09-21	$13.06	$13.11	$12.90	$12.92	$12.92	1,102,804
2023-09-20	$13.25	$13.54	$13.17	$13.23	$13.23	1,822,483
2023-09-19	$12.81	$13.01	$12.78	$12.95	$12.95	1,209,332
2023-09-18	$13.24	$13.26	$12.80	$12.84	$12.84	3,123,215
2023-09-15	$13.25	$13.67	$12.92	$13.30	$13.30	6,679,029
2023-09-14	$13.19	$13.32	$13.12	$13.16	$13.16	1,652,521
2023-09-13	$13.29	$13.34	$13.09	$13.14	$13.14	1,216,014
2023-09-12	$13.29	$13.51	$13.19	$13.28	$13.28	1,324,943
2023-09-11	$13.36	$13.40	$13.17	$13.30	$13.30	1,264,048
2023-09-08	$13.48	$13.57	$13.20	$13.32	$13.32	1,331,583
2023-09-07	$13.28	$13.32	$13.13	$13.22	$13.22	1,690,251
2023-09-06	$13.57	$13.75	$13.30	$13.41	$13.41	1,572,861
2023-09-06	$13.57	$13.75	$13.30	$13.41	$13.41	1,572,861
2023-09-05	$13.51	$13.57	$13.29	$13.50	$13.50	1,808,460
2023-09-05	$13.51	$13.57	$13.29	$13.50	$13.50	1,808,460
2023-09-01	$13.88	$14.02	$13.48	$13.57	$13.57	1,744,190
2023-09-01	$13.88	$14.02	$13.48	$13.57	$13.57	1,744,190
2023-08-31	$13.76	$13.92	$13.65	$13.78	$13.78	1,715,779
2023-08-31	$13.76	$13.92	$13.65	$13.78	$13.78	1,715,779
2023-08-30	$13.85	$13.95	$13.70	$13.75	$13.75	1,481,957
2023-08-29	$13.62	$13.97	$13.57	$13.87	$13.87	2,654,514
2023-08-28	$13.69	$13.83	$13.55	$13.64	$13.64	979,568
2023-08-25	$13.60	$13.78	$13.45	$13.68	$13.68	1,563,048
2023-08-24	$13.75	$13.89	$13.56	$13.59	$13.59	1,875,335
2023-08-23	$13.89	$14.06	$13.77	$13.78	$13.78	1,949,749
2023-08-22	$13.80	$14.03	$13.77	$13.89	$13.89	2,697,547
2023-08-21	$13.77	$14.11	$13.73	$13.76	$13.76	2,188,961
2023-08-18	$13.64	$14.00	$13.55	$13.75	$13.75	1,823,611
2023-08-17	$13.88	$14.09	$13.79	$13.86	$13.86	2,706,492
2023-08-16	$14.36	$14.48	$13.85	$13.87	$13.87	2,006,793
2023-08-15	$13.99	$14.53	$13.95	$14.48	$14.48	3,849,583
2023-08-14	$14.03	$14.11	$13.69	$13.99	$13.99	2,442,908
2023-08-11	$14.55	$14.71	$14.03	$14.14	$14.14	3,977,373
2023-08-10	$16.58	$17.08	$14.61	$14.64	$14.64	8,322,818
2023-08-09	$15.84	$15.87	$15.21	$15.64	$15.64	3,553,681
2023-08-08	$15.90	$15.90	$15.43	$15.87	$15.87	2,353,932
2023-08-07	$16.26	$16.35	$15.71	$16.00	$16.00	2,431,788
2023-08-04	$16.82	$16.85	$16.19	$16.26	$16.26	1,367,237
2023-08-03	$16.56	$16.80	$16.33	$16.76	$16.76	1,275,739
2023-08-02	$17.07	$17.12	$16.71	$16.72	$16.72	1,209,271
2023-08-01	$17.03	$17.32	$16.89	$17.29	$17.29	931,672
2023-07-31	$17.09	$17.29	$17.03	$17.14	$17.14	1,222,018
2023-07-28	$17.32	$17.45	$16.94	$17.07	$17.07	1,591,847
2023-07-27	$17.45	$17.52	$17.01	$17.08	$17.08	1,002,375
2023-07-26	$16.80	$17.50	$16.80	$17.31	$17.31	1,668,006
2023-07-25	$16.59	$16.91	$16.53	$16.84	$16.84	1,132,672
2023-07-24	$16.12	$16.65	$16.10	$16.57	$16.57	1,158,881
2023-07-21	$16.44	$16.60	$16.06	$16.12	$16.12	1,128,562
2023-07-20	$17.22	$17.25	$16.27	$16.30	$16.30	1,981,611
2023-07-19	$17.52	$17.59	$17.25	$17.31	$17.31	1,031,311
2023-07-18	$17.25	$17.67	$17.22	$17.41	$17.41	1,751,147
2023-07-17	$17.02	$17.42	$16.91	$17.28	$17.28	1,473,611
2023-07-14	$17.41	$17.41	$16.95	$17.13	$17.13	1,532,157
2023-07-13	$17.20	$17.51	$17.09	$17.44	$17.44	1,679,621
2023-07-12	$17.09	$17.19	$16.91	$17.15	$17.15	1,523,267
2023-07-11	$16.79	$17.24	$16.74	$16.88	$16.88	1,653,038
2023-07-10	$16.22	$16.69	$16.20	$16.66	$16.66	1,825,435
2023-07-07	$15.95	$16.38	$15.95	$16.21	$16.21	1,602,460
2023-07-06	$15.70	$16.16	$15.62	$15.90	$15.90	1,976,899
2023-07-05	$16.22	$16.22	$15.76	$15.98	$15.98	1,638,155
2023-07-03	$16.42	$16.57	$16.24	$16.24	$16.24	825,079
2023-06-30	$16.09	$16.47	$15.99	$16.33	$16.33	1,725,039
2023-06-29	$15.59	$16.05	$15.59	$16.03	$16.03	1,876,325
2023-06-28	$15.59	$15.71	$15.50	$15.67	$15.67	1,104,496
2023-06-27	$15.41	$15.75	$15.23	$15.66	$15.66	1,395,432
2023-06-26	$15.13	$15.40	$14.95	$15.27	$15.27	2,200,125
2023-06-23	$15.62	$15.67	$15.11	$15.20	$15.20	2,511,685
2023-06-22	$15.74	$15.76	$15.50	$15.76	$15.76	1,616,237
2023-06-21	$15.86	$16.09	$15.75	$15.85	$15.85	1,856,706
2023-06-20	$16.03	$16.31	$16.00	$16.02	$16.02	2,450,832
2023-06-16	$16.32	$16.44	$16.12	$16.22	$16.22	2,943,841
2023-06-15	$15.59	$16.17	$15.51	$16.14	$16.14	1,716,342
2023-06-14	$16.20	$16.37	$15.59	$15.70	$15.70	2,565,183
2023-06-13	$16.16	$16.36	$16.12	$16.29	$16.29	1,837,314
2023-06-12	$15.96	$16.08	$15.85	$16.02	$16.02	1,559,905
2023-06-09	$16.02	$16.07	$15.52	$15.79	$15.79	2,088,510
2023-06-08	$15.94	$16.05	$15.81	$15.99	$15.99	1,300,982
2023-06-07	$16.08	$16.23	$15.80	$15.90	$15.90	1,870,210
2023-06-06	$15.45	$16.07	$15.35	$15.98	$15.98	2,655,248
2023-06-05	$14.66	$15.45	$14.60	$15.40	$15.40	2,670,468
2023-06-02	$14.48	$14.70	$14.34	$14.68	$14.68	2,522,992
2023-06-01	$14.53	$14.62	$14.27	$14.31	$14.31	2,833,968
2023-05-31	$15.27	$15.34	$14.48	$14.53	$14.53	3,093,929
2023-05-30	$14.68	$15.53	$14.51	$15.42	$15.42	2,940,166
2023-05-26	$14.38	$14.60	$14.30	$14.50	$14.50	2,320,200
2023-05-25	$14.45	$14.58	$14.20	$14.39	$14.39	1,970,038
2023-05-24	$15.06	$15.09	$14.47	$14.49	$14.49	2,581,318
2023-05-23	$14.91	$15.29	$14.85	$15.08	$15.08	2,433,435
2023-05-22	$15.15	$15.22	$14.85	$14.97	$14.97	2,567,575
2023-05-19	$15.20	$15.35	$15.10	$15.22	$15.22	2,166,952
2023-05-18	$15.15	$15.39	$14.99	$15.21	$15.21	1,985,894
2023-05-17	$15.17	$15.38	$15.10	$15.18	$15.18	2,079,975
2023-05-16	$15.34	$15.49	$15.11	$15.19	$15.19	2,427,220
2023-05-15	$15.60	$15.86	$15.26	$15.53	$15.53	3,470,143
2023-05-12	$15.94	$16.34	$15.42	$15.67	$15.67	6,044,352
2023-05-11	$17.00	$17.69	$15.68	$16.14	$16.14	16,390,788
2023-05-10	$21.97	$21.98	$20.94	$21.15	$21.15	2,988,759
2023-05-09	$21.61	$21.81	$21.53	$21.78	$21.78	1,614,647
2023-05-08	$21.55	$21.80	$21.40	$21.77	$21.77	1,887,283
2023-05-05	$21.33	$21.66	$21.33	$21.61	$21.61	2,340,302
2023-05-04	$21.26	$21.46	$21.08	$21.20	$21.20	704,751
2023-05-03	$21.40	$21.61	$21.21	$21.29	$21.29	1,539,851
2023-05-02	$21.14	$21.34	$20.79	$21.33	$21.33	1,452,889
2023-05-01	$21.11	$21.47	$20.95	$21.19	$21.19	1,216,871
2023-04-28	$20.68	$21.41	$20.67	$21.14	$21.14	2,658,988
2023-04-27	$20.59	$20.83	$20.48	$20.74	$20.74	1,914,958
2023-04-26	$20.38	$20.54	$20.28	$20.39	$20.39	900,696
2023-04-25	$20.55	$20.82	$20.28	$20.29	$20.29	1,187,736
2023-04-24	$20.44	$20.83	$20.28	$20.75	$20.75	1,809,376
2023-04-21	$20.36	$20.61	$20.20	$20.45	$20.45	1,365,153
2023-04-20	$20.29	$20.56	$20.29	$20.36	$20.36	831,704
2023-04-19	$20.34	$20.46	$20.25	$20.41	$20.41	826,590
2023-04-18	$20.40	$20.54	$20.23	$20.47	$20.47	1,117,221
2023-04-17	$20.29	$20.38	$20.21	$20.33	$20.33	877,472
2023-04-14	$20.65	$20.85	$20.14	$20.28	$20.28	831,801
2023-04-13	$20.55	$20.85	$20.47	$20.62	$20.62	1,026,145
2023-04-12	$20.43	$20.86	$20.20	$20.39	$20.39	1,320,513
2023-04-11	$20.30	$20.39	$20.06	$20.17	$20.17	1,726,050
2023-04-10	$19.73	$20.22	$19.64	$20.11	$20.11	1,179,793
2023-04-06	$19.70	$20.14	$19.52	$19.88	$19.88	1,665,155
2023-04-05	$20.09	$20.46	$19.67	$19.80	$19.80	2,196,078
2023-04-04	$19.63	$20.52	$19.61	$20.21	$20.21	2,818,660
2023-04-03	$19.49	$19.71	$19.13	$19.63	$19.63	1,794,217
2023-03-31	$19.14	$19.66	$19.03	$19.62	$19.62	1,311,679
2023-03-30	$19.03	$19.28	$18.94	$19.04	$19.04	984,556
2023-03-29	$18.93	$19.02	$18.80	$18.95	$18.95	726,285
2023-03-28	$18.90	$18.98	$18.66	$18.68	$18.68	854,596
2023-03-27	$19.36	$19.41	$18.81	$18.94	$18.94	1,583,221
2023-03-24	$19.14	$19.37	$19.05	$19.29	$19.29	952,972
2023-03-23	$19.15	$19.59	$19.01	$19.24	$19.24	919,988
2023-03-22	$19.53	$19.65	$19.04	$19.05	$19.05	1,004,665
2023-03-21	$19.48	$19.69	$19.36	$19.54	$19.54	1,020,455
2023-03-20	$19.22	$19.43	$19.05	$19.29	$19.29	999,664
2023-03-17	$19.45	$19.66	$19.28	$19.37	$19.37	2,162,237
2023-03-16	$19.12	$19.59	$19.08	$19.55	$19.55	965,055
2023-03-15	$18.76	$19.24	$18.73	$19.23	$19.23	1,609,327
2023-03-14	$19.50	$19.51	$19.03	$19.30	$19.30	1,101,499
2023-03-13	$18.90	$19.30	$18.47	$19.18	$19.18	1,268,299
2023-03-10	$19.59	$19.59	$18.92	$19.14	$19.14	1,388,282
2023-03-09	$19.88	$20.24	$19.57	$19.63	$19.63	1,135,082
2023-03-08	$19.79	$19.83	$19.50	$19.78	$19.78	1,128,298
2023-03-07	$20.24	$20.40	$19.76	$19.77	$19.77	1,173,985
2023-03-06	$20.34	$20.56	$20.07	$20.20	$20.20	1,349,140
2023-03-03	$19.99	$20.55	$19.92	$20.34	$20.34	2,013,172
2023-03-02	$19.50	$20.08	$19.35	$19.86	$19.86	1,161,488
2023-03-01	$19.38	$19.75	$19.23	$19.71	$19.71	1,245,681
2023-02-28	$19.32	$19.72	$19.32	$19.43	$19.43	1,453,977
2023-02-27	$19.41	$19.59	$19.24	$19.32	$19.32	1,309,668
2023-02-24	$19.35	$19.45	$19.15	$19.28	$19.28	1,195,735
2023-02-23	$19.87	$19.90	$19.53	$19.69	$19.69	1,314,113
2023-02-22	$19.78	$19.93	$19.56	$19.66	$19.66	1,774,389
2023-02-21	$20.25	$20.50	$19.73	$19.73	$19.73	1,690,071
2023-02-17	$20.89	$20.89	$20.37	$20.62	$20.62	1,890,880
2023-02-16	$21.22	$21.44	$21.00	$21.00	$21.00	1,678,627
2023-02-15	$21.15	$21.56	$21.03	$21.45	$21.45	1,896,780
2023-02-14	$21.05	$21.24	$20.81	$21.17	$21.17	2,055,381
2023-02-13	$20.14	$21.23	$19.94	$21.21	$21.21	3,483,888
2023-02-10	$20.58	$20.61	$19.66	$20.09	$20.09	4,130,869
2023-02-09	$20.59	$21.39	$19.91	$20.80	$20.80	9,494,958
2023-02-08	$18.39	$18.70	$17.79	$17.86	$17.86	4,091,512
2023-02-07	$17.98	$18.63	$17.83	$18.58	$18.58	6,383,878
2023-02-06	$18.66	$18.66	$17.92	$18.05	$18.05	5,217,265
2023-02-03	$19.06	$19.46	$18.84	$18.91	$18.91	1,693,451
2023-02-02	$18.83	$19.75	$18.80	$19.45	$19.45	3,280,032
2023-02-01	$18.49	$18.71	$18.18	$18.65	$18.65	1,563,372
2023-01-31	$18.52	$18.64	$18.35	$18.44	$18.44	1,560,994
2023-01-30	$18.35	$18.68	$18.31	$18.49	$18.49	1,297,631
2023-01-27	$18.41	$18.63	$18.41	$18.55	$18.55	1,444,930
2023-01-26	$18.68	$18.83	$18.22	$18.48	$18.48	727,641
2023-01-25	$17.98	$18.55	$17.90	$18.49	$18.49	1,200,536
2023-01-24	$18.14	$18.33	$18.02	$18.22	$18.22	1,210,962
2023-01-23	$18.42	$18.47	$18.19	$18.35	$18.35	1,317,278
2023-01-20	$18.26	$18.39	$18.10	$18.31	$18.31	1,149,002
2023-01-19	$18.17	$18.27	$17.92	$18.13	$18.13	1,212,060
2023-01-18	$18.21	$18.41	$18.09	$18.27	$18.27	1,332,152
2023-01-17	$18.01	$18.27	$18.01	$18.02	$18.02	999,410
2023-01-13	$17.92	$18.15	$17.87	$18.09	$18.09	765,922
2023-01-12	$18.36	$18.43	$18.03	$18.18	$18.18	1,042,021
2023-01-11	$18.26	$18.69	$18.17	$18.35	$18.35	1,370,570
2023-01-10	$17.66	$18.22	$17.60	$18.05	$18.05	1,472,069
2023-01-09	$17.70	$18.19	$17.65	$17.78	$17.78	1,568,027
2023-01-06	$17.43	$17.63	$17.30	$17.55	$17.55	964,550
2023-01-05	$17.02	$17.43	$16.83	$17.36	$17.36	941,750
2023-01-04	$17.02	$17.30	$16.92	$17.10	$17.10	1,152,622
2023-01-03	$17.13	$17.32	$16.70	$16.85	$16.85	1,600,120
2022-12-30	$16.40	$16.91	$16.21	$16.90	$16.90	1,691,764
2022-12-29	$16.10	$16.76	$16.03	$16.64	$16.64	2,041,167
2022-12-28	$16.28	$16.35	$15.96	$15.97	$15.97	1,655,606
2022-12-27	$16.85	$16.89	$16.25	$16.29	$16.29	1,859,442
2022-12-23	$17.09	$17.24	$16.91	$17.00	$17.00	787,763
2022-12-22	$17.01	$17.16	$16.63	$17.03	$17.03	1,238,199
2022-12-21	$17.00	$17.33	$16.92	$17.25	$17.25	1,223,885
2022-12-20	$16.96	$17.33	$16.83	$16.87	$16.87	1,345,796
2022-12-19	$17.44	$17.50	$17.10	$17.14	$17.14	2,021,939
2022-12-16	$17.49	$17.80	$17.45	$17.54	$17.54	4,383,807
2022-12-15	$17.60	$17.95	$17.47	$17.78	$17.78	2,013,389
2022-12-14	$17.87	$18.22	$17.73	$17.93	$17.93	1,436,647
2022-12-13	$18.54	$18.93	$17.92	$18.00	$18.00	2,268,710
2022-12-12	$17.79	$18.04	$17.58	$17.98	$17.98	2,116,253
2022-12-09	$17.72	$18.16	$17.55	$17.79	$17.79	1,483,777
2022-12-08	$17.54	$17.92	$17.46	$17.80	$17.80	1,130,055
2022-12-07	$17.53	$17.72	$17.46	$17.52	$17.52	1,452,779
2022-12-06	$18.20	$18.20	$17.41	$17.63	$17.63	1,277,748
2022-12-05	$18.04	$18.24	$17.79	$18.20	$18.20	1,510,654
2022-12-02	$17.57	$18.17	$17.50	$18.15	$18.15	1,278,560
2022-12-01	$17.58	$17.87	$17.36	$17.86	$17.86	1,510,088
2022-11-30	$16.97	$17.55	$16.88	$17.53	$17.53	2,402,153
2022-11-29	$17.25	$17.41	$16.87	$16.97	$16.97	1,390,868
2022-11-28	$17.40	$17.71	$17.21	$17.29	$17.29	1,629,176
2022-11-25	$17.71	$17.83	$17.58	$17.60	$17.60	867,467
2022-11-23	$17.50	$17.98	$17.40	$17.78	$17.78	1,343,909
2022-11-22	$17.25	$17.47	$17.07	$17.46	$17.46	1,148,717
2022-11-21	$16.90	$17.21	$16.72	$17.14	$17.14	2,022,743
2022-11-18	$17.55	$17.64	$16.89	$17.10	$17.10	2,617,804
2022-11-17	$17.85	$17.85	$16.73	$17.35	$17.35	5,654,164
2022-11-16	$17.42	$17.50	$16.74	$16.84	$16.84	3,805,443
2022-11-15	$17.74	$18.28	$17.64	$17.80	$17.80	2,605,571
2022-11-14	$17.33	$17.65	$17.05	$17.40	$17.40	2,498,864
2022-11-11	$16.55	$17.90	$16.45	$17.67	$17.67	4,401,553
2022-11-10	$15.92	$16.56	$15.85	$16.51	$16.51	3,370,870
2022-11-09	$15.65	$15.69	$15.15	$15.17	$15.17	1,784,536
2022-11-08	$15.70	$16.00	$15.47	$15.75	$15.75	1,619,662
2022-11-07	$15.64	$15.77	$15.32	$15.66	$15.66	1,673,925
2022-11-04	$15.12	$15.56	$15.00	$15.55	$15.55	1,427,296
2022-11-03	$15.33	$15.33	$14.85	$14.92	$14.92	2,172,983
2022-11-02	$16.10	$16.18	$15.42	$15.44	$15.44	2,649,785
2022-11-01	$16.36	$16.45	$16.01	$16.14	$16.14	1,321,268
2022-10-31	$15.89	$16.27	$15.63	$16.12	$16.12	1,667,160
2022-10-28	$15.82	$16.07	$15.56	$15.98	$15.98	1,742,060
2022-10-27	$15.76	$15.99	$15.55	$15.83	$15.83	2,017,075
2022-10-26	$15.22	$15.85	$15.22	$15.68	$15.68	1,386,489
2022-10-25	$14.78	$15.39	$14.74	$15.28	$15.28	1,730,041
2022-10-24	$14.72	$14.80	$14.30	$14.63	$14.63	3,263,119
2022-10-21	$14.34	$14.75	$14.19	$14.60	$14.60	2,962,807
2022-10-20	$14.29	$14.44	$14.03	$14.32	$14.32	1,966,538
2022-10-19	$14.56	$14.63	$14.17	$14.29	$14.29	1,821,847
2022-10-18	$14.77	$15.00	$14.58	$14.70	$14.70	1,965,659
2022-10-17	$14.42	$14.65	$14.21	$14.49	$14.49	1,929,514
2022-10-14	$14.68	$14.90	$14.19	$14.19	$14.19	1,079,795
2022-10-13	$14.07	$14.55	$13.65	$14.52	$14.52	1,999,131
2022-10-12	$14.20	$14.56	$13.92	$14.46	$14.46	1,694,776
2022-10-11	$14.26	$14.60	$13.91	$14.14	$14.14	1,806,091
2022-10-10	$14.41	$14.48	$14.16	$14.34	$14.34	1,667,642
2022-10-07	$14.41	$14.55	$14.20	$14.34	$14.34	2,337,096
2022-10-06	$14.58	$14.90	$14.51	$14.69	$14.69	1,550,799
2022-10-05	$14.05	$14.64	$13.99	$14.58	$14.58	1,543,718
2022-10-04	$14.33	$14.63	$14.22	$14.38	$14.38	1,408,308
2022-10-03	$14.04	$14.11	$13.67	$13.96	$13.96	1,730,410
2022-09-30	$13.88	$14.41	$13.84	$13.90	$13.90	1,656,643
2022-09-29	$14.16	$14.19	$13.69	$14.01	$14.01	1,741,757
2022-09-28	$14.42	$14.66	$14.29	$14.39	$14.39	1,719,758
2022-09-27	$14.12	$14.39	$13.96	$14.37	$14.37	1,468,028
2022-09-26	$14.04	$14.39	$13.90	$13.92	$13.92	2,075,694
2022-09-23	$14.18	$14.34	$13.84	$14.14	$14.14	2,328,238
2022-09-22	$14.50	$14.59	$14.22	$14.36	$14.36	1,860,064
2022-09-21	$15.07	$15.21	$14.55	$14.55	$14.55	1,940,623
2022-09-20	$15.15	$15.25	$14.86	$14.97	$14.97	1,554,039
2022-09-19	$15.27	$15.43	$15.07	$15.42	$15.42	1,371,629
2022-09-16	$15.40	$15.55	$15.07	$15.38	$15.38	2,070,481
2022-09-15	$15.39	$15.88	$15.38	$15.55	$15.55	1,375,730
2022-09-14	$15.47	$15.61	$15.19	$15.52	$15.52	1,482,592
2022-09-13	$15.49	$15.55	$15.25	$15.47	$15.47	1,774,382
2022-09-12	$16.18	$16.33	$15.77	$15.92	$15.92	2,001,087
2022-09-09	$15.93	$16.14	$15.76	$16.03	$16.03	2,740,883
2022-09-08	$14.94	$15.78	$14.72	$15.76	$15.76	2,289,568
2022-09-07	$14.65	$14.99	$14.64	$14.98	$14.98	2,324,558
2022-09-06	$14.84	$14.88	$14.53	$14.79	$14.79	1,826,037
2022-09-02	$15.11	$15.20	$14.76	$14.83	$14.83	1,796,281
2022-09-01	$14.80	$15.04	$14.62	$14.95	$14.95	2,797,881
2022-08-31	$15.25	$15.47	$15.03	$15.04	$15.04	1,841,407
2022-08-30	$15.46	$15.55	$15.06	$15.19	$15.19	1,677,990
2022-08-29	$15.11	$15.47	$15.05	$15.29	$15.29	1,857,795
2022-08-26	$15.65	$15.91	$15.24	$15.31	$15.31	2,709,991
2022-08-25	$15.54	$15.86	$15.52	$15.72	$15.72	2,789,082
2022-08-24	$15.84	$16.02	$15.52	$15.54	$15.54	3,040,532
2022-08-23	$15.70	$16.17	$15.61	$15.85	$15.85	3,981,334
2022-08-22	$15.87	$16.19	$15.62	$15.77	$15.77	4,459,762
2022-08-19	$16.88	$17.04	$16.08	$16.20	$16.20	4,871,232
2022-08-18	$16.92	$17.24	$16.92	$17.10	$17.10	1,996,919
2022-08-17	$17.13	$17.30	$16.93	$16.94	$16.94	2,969,572
2022-08-16	$16.96	$17.34	$16.79	$17.22	$17.22	5,127,891
2022-08-15	$17.03	$17.58	$16.95	$17.11	$17.11	5,289,107
2022-08-12	$17.25	$17.45	$16.84	$17.17	$17.17	8,257,852
2022-08-11	$19.00	$19.13	$16.90	$17.09	$17.09	26,434,830
2022-08-10	$22.96	$23.18	$22.49	$22.77	$22.77	5,886,074
2022-08-09	$22.80	$22.80	$21.30	$21.99	$21.99	2,657,861
2022-08-08	$23.60	$24.56	$22.87	$22.94	$22.94	3,414,366
2022-08-05	$22.28	$23.28	$22.22	$23.20	$23.20	2,229,986
2022-08-04	$22.59	$22.97	$22.23	$22.80	$22.80	1,884,678
2022-08-03	$21.77	$22.87	$21.77	$22.57	$22.57	1,770,043
2022-08-02	$21.34	$22.15	$21.34	$21.56	$21.56	1,028,708
2022-08-01	$21.63	$22.29	$21.50	$21.84	$21.84	1,355,866
2022-07-29	$22.16	$22.16	$21.59	$22.11	$22.11	1,339,501
2022-07-28	$21.35	$22.08	$21.09	$21.98	$21.98	1,694,618
2022-07-27	$20.73	$21.43	$20.36	$21.30	$21.30	1,126,546
2022-07-26	$20.88	$20.88	$20.08	$20.47	$20.47	1,449,716
2022-07-25	$21.31	$21.83	$20.88	$21.37	$21.37	2,362,868
2022-07-22	$21.95	$22.03	$21.00	$21.29	$21.29	1,454,721
2022-07-21	$20.71	$21.86	$20.50	$21.84	$21.84	1,903,603
2022-07-20	$19.89	$20.84	$19.89	$20.72	$20.72	1,506,822
2022-07-19	$19.29	$19.97	$19.18	$19.93	$19.93	1,817,062
2022-07-18	$19.53	$19.67	$18.94	$19.01	$19.01	1,166,480
2022-07-15	$19.20	$19.37	$18.68	$19.13	$19.13	1,206,087
2022-07-14	$19.18	$19.25	$18.45	$18.78	$18.78	1,273,566
2022-07-13	$18.90	$19.69	$18.53	$19.21	$19.21	1,517,869
2022-07-12	$19.44	$19.97	$18.93	$19.12	$19.12	1,596,177
2022-07-11	$19.86	$20.11	$19.35	$19.43	$19.43	1,452,251
2022-07-08	$19.55	$20.20	$19.28	$19.83	$19.83	1,361,063
2022-07-07	$19.21	$19.84	$19.16	$19.78	$19.78	1,454,535
2022-07-06	$18.85	$19.44	$18.77	$19.21	$19.21	2,743,096
2022-07-05	$17.50	$18.62	$17.43	$18.62	$18.62	2,797,156
2022-07-01	$18.06	$18.48	$17.68	$17.92	$17.92	1,935,824
2022-06-30	$18.47	$18.59	$17.88	$18.04	$18.04	2,457,584
2022-06-29	$19.22	$19.22	$18.67	$18.82	$18.82	1,191,029
2022-06-28	$19.62	$20.02	$19.28	$19.30	$19.30	1,680,419
2022-06-27	$20.57	$20.60	$19.38	$19.67	$19.67	1,656,305
2022-06-24	$19.72	$20.38	$19.65	$20.34	$20.34	2,951,036
2022-06-23	$19.67	$19.76	$18.89	$19.60	$19.60	2,169,631
2022-06-22	$19.18	$19.80	$19.10	$19.36	$19.36	1,292,952
2022-06-21	$19.13	$19.65	$18.81	$19.46	$19.46	2,429,139
2022-06-17	$18.87	$19.41	$18.66	$19.07	$19.07	3,304,164
2022-06-16	$18.77	$18.97	$18.16	$18.55	$18.55	4,662,357
2022-06-15	$19.17	$20.22	$18.90	$19.42	$19.42	5,150,944
2022-06-14	$20.10	$20.55	$19.34	$19.60	$19.60	2,422,707
2022-06-13	$20.28	$20.77	$19.89	$20.05	$20.05	3,083,852
2022-06-10	$21.15	$21.55	$20.67	$21.21	$21.21	2,106,273
2022-06-09	$22.14	$22.58	$21.58	$21.60	$21.60	1,644,466
2022-06-08	$22.05	$22.56	$21.80	$22.26	$22.26	1,100,423
2022-06-07	$21.33	$22.27	$21.13	$22.11	$22.11	2,176,748
2022-06-06	$22.80	$22.90	$21.72	$21.90	$21.90	1,927,453
2022-06-03	$22.69	$22.99	$22.13	$22.63	$22.63	1,846,688
2022-06-02	$22.00	$23.08	$21.95	$23.04	$23.04	1,646,311
2022-06-01	$22.39	$22.62	$21.74	$21.95	$21.95	1,888,667
2022-05-31	$21.91	$22.36	$21.50	$22.13	$22.13	2,467,333
2022-05-27	$21.15	$22.12	$21.01	$22.11	$22.11	2,110,320
2022-05-26	$20.10	$21.07	$20.04	$20.78	$20.78	2,386,149
2022-05-25	$19.32	$20.27	$19.32	$19.95	$19.95	1,997,040
2022-05-24	$20.48	$20.54	$19.09	$19.54	$19.54	3,107,043
2022-05-23	$20.80	$21.11	$20.03	$20.96	$20.96	2,584,418
2022-05-20	$21.74	$21.78	$19.79	$20.77	$20.77	3,679,299
2022-05-19	$19.94	$21.79	$19.81	$21.35	$21.35	2,882,079
2022-05-18	$21.02	$21.16	$19.65	$19.97	$19.97	4,508,864
2022-05-17	$22.34	$22.48	$21.21	$21.48	$21.48	3,139,541
2022-05-16	$22.47	$22.56	$21.60	$21.73	$21.73	3,266,654
2022-05-13	$22.06	$22.98	$21.85	$22.64	$22.64	4,392,567
2022-05-12	$20.01	$22.40	$19.51	$21.72	$21.72	8,963,888
2022-05-11	$20.66	$20.89	$18.92	$19.01	$19.01	5,400,889
2022-05-10	$20.72	$21.05	$19.72	$20.80	$20.80	3,739,255
2022-05-09	$20.90	$21.49	$19.86	$20.02	$20.02	5,258,186
2022-05-06	$22.51	$22.55	$21.34	$21.95	$21.95	2,430,399
2022-05-05	$23.82	$24.07	$22.41	$22.82	$22.82	2,400,318
2022-05-04	$23.26	$24.35	$22.50	$24.32	$24.32	2,844,650
2022-05-03	$22.90	$23.61	$22.89	$23.25	$23.25	1,939,614
2022-05-02	$22.81	$23.29	$22.48	$23.16	$23.16	2,204,467
2022-04-29	$23.03	$23.81	$22.73	$22.82	$22.82	1,643,765
2022-04-28	$22.89	$23.44	$22.46	$23.23	$23.23	2,348,351
2022-04-27	$23.19	$23.52	$22.60	$22.65	$22.65	2,596,215
2022-04-26	$24.01	$24.18	$22.96	$23.15	$23.15	2,645,143
2022-04-25	$23.29	$24.33	$23.18	$24.28	$24.28	2,411,593
2022-04-22	$24.37	$24.64	$23.21	$23.50	$23.50	3,267,929
2022-04-21	$25.55	$26.01	$24.44	$24.82	$24.82	2,193,650
2022-04-20	$25.93	$26.08	$25.21	$25.40	$25.40	1,670,196
2022-04-19	$25.64	$26.25	$25.43	$25.89	$25.89	1,729,506
2022-04-18	$25.87	$26.22	$25.31	$25.69	$25.69	1,984,796
2022-04-14	$27.18	$27.25	$26.05	$26.08	$26.08	1,846,250
2022-04-13	$27.18	$27.57	$26.84	$27.03	$27.03	2,214,397
2022-04-12	$27.78	$28.06	$26.97	$27.22	$27.22	2,518,139
2022-04-11	$26.54	$27.80	$26.32	$27.13	$27.13	3,015,135
2022-04-08	$26.83	$27.23	$26.65	$26.71	$26.71	2,140,837
2022-04-07	$26.07	$26.93	$25.89	$26.78	$26.78	2,563,609
2022-04-06	$26.63	$26.87	$25.75	$26.34	$26.34	3,496,118
2022-04-05	$28.39	$28.39	$26.98	$27.21	$27.21	3,532,780
2022-04-04	$27.71	$28.46	$27.71	$28.29	$28.29	2,150,089
2022-04-01	$28.36	$28.73	$27.51	$27.68	$27.68	3,415,471
2022-03-31	$29.50	$29.55	$28.14	$28.22	$28.22	4,402,338
2022-03-30	$30.72	$30.75	$28.98	$29.33	$29.33	4,775,270
2022-03-29	$30.16	$31.22	$29.72	$30.95	$30.95	30,898,034
2022-03-28	$29.10	$30.51	$28.65	$30.20	$30.20	15,369,401
2022-03-25	$27.57	$27.70	$26.28	$26.46	$26.46	1,146,304
2022-03-24	$27.41	$27.53	$26.38	$27.51	$27.51	1,424,299
2022-03-23	$26.40	$27.22	$26.05	$27.04	$27.04	1,525,501
2022-03-22	$25.97	$27.11	$25.93	$26.76	$26.76	1,621,542
2022-03-21	$26.17	$26.23	$25.41	$25.89	$25.89	1,117,103
2022-03-18	$25.64	$26.37	$25.62	$26.09	$26.09	3,291,370
2022-03-17	$25.37	$26.08	$25.37	$25.85	$25.85	1,197,198
2022-03-16	$24.80	$25.77	$24.76	$25.68	$25.68	1,914,124
2022-03-15	$23.47	$24.54	$23.18	$24.49	$24.49	1,928,794
2022-03-14	$23.82	$24.32	$23.18	$23.28	$23.28	1,539,268
2022-03-11	$25.00	$25.17	$24.01	$24.02	$24.02	1,423,165
2022-03-10	$24.23	$24.81	$24.04	$24.71	$24.71	1,614,768
2022-03-09	$24.67	$24.95	$24.20	$24.66	$24.66	1,757,356
2022-03-08	$23.63	$24.15	$23.18	$23.63	$23.63	3,387,559
2022-03-07	$25.70	$25.94	$23.75	$23.80	$23.80	3,364,455
2022-03-04	$26.75	$26.88	$25.40	$25.64	$25.64	2,158,101
2022-03-03	$28.00	$28.18	$26.53	$26.96	$26.96	2,401,121
2022-03-02	$27.24	$27.91	$27.02	$27.88	$27.88	1,593,224
2022-03-01	$27.32	$27.57	$26.64	$26.87	$26.87	1,891,127
2022-02-28	$27.00	$27.65	$26.73	$27.39	$27.39	1,339,801
2022-02-25	$26.91	$27.40	$26.51	$27.27	$27.27	1,956,752
2022-02-24	$24.48	$27.15	$24.48	$27.13	$27.13	2,319,030
2022-02-23	$26.80	$26.93	$25.62	$25.82	$25.82	1,520,915
2022-02-22	$26.60	$27.26	$26.17	$26.53	$26.53	1,700,113
2022-02-18	$27.40	$27.84	$26.71	$26.92	$26.92	1,615,975
2022-02-17	$28.02	$28.30	$27.26	$27.44	$27.44	1,745,671
2022-02-16	$28.14	$28.53	$27.77	$28.47	$28.47	1,894,362
2022-02-15	$27.54	$28.52	$27.54	$28.44	$28.44	2,041,518
2022-02-14	$27.51	$27.97	$27.11	$27.32	$27.32	2,554,590
2022-02-11	$27.79	$28.73	$27.07	$27.33	$27.33	3,787,680
2022-02-10	$27.30	$29.74	$27.06	$27.84	$27.84	7,846,013
2022-02-09	$27.09	$27.14	$26.20	$26.65	$26.65	4,938,194
2022-02-08	$25.44	$26.63	$25.44	$26.59	$26.59	3,317,927
2022-02-07	$25.49	$26.00	$25.29	$25.70	$25.70	1,831,710
2022-02-04	$24.58	$25.48	$24.35	$25.29	$25.29	2,305,330
2022-02-03	$24.85	$25.31	$24.48	$24.50	$24.50	2,341,650
2022-02-02	$25.87	$26.06	$25.18	$25.56	$25.56	2,137,357
2022-02-01	$25.50	$25.88	$24.84	$25.57	$25.57	2,433,846
2022-01-31	$22.97	$25.30	$22.97	$25.22	$25.22	3,366,585
2022-01-28	$22.17	$23.00	$21.99	$22.97	$22.97	2,188,036
2022-01-27	$22.88	$23.23	$22.07	$22.20	$22.20	2,452,605
2022-01-26	$23.98	$24.04	$22.22	$22.57	$22.57	2,741,251
2022-01-25	$22.82	$23.40	$22.31	$22.95	$22.95	1,946,309
2022-01-24	$22.41	$23.50	$21.46	$23.43	$23.43	4,174,422
2022-01-21	$24.06	$24.32	$22.88	$23.03	$23.03	5,011,251
2022-01-20	$26.62	$26.67	$24.33	$24.46	$24.46	3,782,838
2022-01-19	$26.95	$27.09	$25.95	$26.00	$26.00	2,938,708
2022-01-18	$27.50	$27.50	$26.37	$26.86	$26.86	3,732,763
2022-01-14	$29.02	$29.07	$27.40	$27.81	$27.81	4,680,956
2022-01-13	$30.20	$30.22	$29.24	$29.48	$29.48	2,112,488
2022-01-12	$30.65	$30.78	$30.08	$30.17	$30.17	1,915,418
2022-01-11	$29.05	$30.58	$28.86	$30.50	$30.50	2,297,050
2022-01-10	$28.19	$29.17	$27.08	$29.11	$29.11	3,994,798
2022-01-07	$29.61	$30.50	$28.63	$28.68	$28.68	3,747,968
2022-01-06	$28.69	$29.22	$28.28	$28.87	$28.87	1,712,012
2022-01-05	$29.81	$30.15	$28.86	$28.90	$28.90	1,772,152
2022-01-04	$30.15	$30.49	$29.28	$29.91	$29.91	1,555,352
2022-01-03	$29.83	$30.30	$29.78	$30.06	$30.06	2,328,634
2021-12-31	$30.08	$30.46	$29.51	$29.80	$29.80	2,380,748
2021-12-30	$29.51	$30.62	$29.45	$29.99	$29.99	2,028,127
2021-12-29	$29.48	$29.66	$29.16	$29.40	$29.40	1,514,307
2021-12-28	$29.63	$30.19	$29.50	$29.57	$29.57	1,887,861
2021-12-27	$29.99	$30.28	$29.70	$29.84	$29.84	1,790,605
2021-12-23	$29.97	$30.15	$29.64	$29.90	$29.90	1,516,442
2021-12-22	$30.10	$30.32	$29.83	$29.98	$29.98	1,263,638
2021-12-21	$29.13	$30.41	$29.00	$30.11	$30.11	1,804,219
2021-12-20	$29.20	$29.22	$28.29	$28.85	$28.85	2,877,970
2021-12-17	$28.62	$30.05	$28.50	$29.71	$29.71	2,427,965
2021-12-16	$30.16	$30.30	$28.85	$28.93	$28.93	1,708,189
2021-12-15	$28.93	$29.92	$28.56	$29.90	$29.90	2,275,483
2021-12-14	$28.96	$29.48	$28.73	$29.09	$29.09	2,135,687
2021-12-13	$30.24	$30.58	$29.36	$29.38	$29.38	1,856,430
2021-12-10	$31.22	$31.34	$30.00	$30.38	$30.38	2,094,108
2021-12-09	$31.37	$32.01	$31.16	$31.22	$31.22	1,788,215
2021-12-08	$30.96	$31.65	$30.68	$31.42	$31.42	1,446,891
2021-12-07	$30.15	$31.36	$30.04	$30.96	$30.96	3,068,324
2021-12-06	$30.50	$30.60	$29.38	$29.77	$29.77	3,679,022
2021-12-03	$31.80	$31.80	$30.28	$30.40	$30.40	5,339,841
2021-12-02	$31.50	$31.82	$31.02	$31.44	$31.44	3,768,909
2021-12-01	$32.18	$32.72	$31.39	$31.44	$31.44	2,515,283
2021-11-30	$32.50	$33.03	$31.51	$31.65	$31.65	2,910,541
2021-11-29	$32.42	$32.92	$31.70	$32.62	$32.62	2,115,653
2021-11-26	$31.40	$32.55	$31.26	$32.25	$32.25	1,444,098
2021-11-24	$31.84	$32.41	$31.45	$32.11	$32.11	1,849,589
2021-11-23	$31.76	$32.49	$31.63	$32.25	$32.25	2,414,734
2021-11-22	$31.82	$32.46	$31.32	$32.21	$32.21	4,307,960
2021-11-19	$32.93	$33.65	$31.60	$31.73	$31.73	4,579,496
2021-11-18	$34.19	$34.70	$32.17	$33.07	$33.07	9,088,169
2021-11-17	$34.66	$35.02	$33.00	$33.47	$33.47	8,372,367
2021-11-16	$35.18	$35.21	$33.75	$34.56	$34.56	3,938,627
2021-11-15	$34.54	$35.44	$34.27	$34.52	$34.52	3,426,422
2021-11-12	$34.57	$34.64	$33.89	$33.94	$33.94	3,165,512
2021-11-11	$34.30	$35.16	$34.15	$34.44	$34.44	1,783,808
2021-11-10	$34.55	$35.37	$33.76	$33.84	$33.84	2,312,999
2021-11-09	$34.91	$35.08	$34.29	$34.89	$34.89	1,478,611
2021-11-08	$34.50	$34.96	$33.90	$34.79	$34.79	1,664,720
2021-11-05	$34.66	$35.46	$34.14	$34.40	$34.40	1,965,022
2021-11-04	$35.23	$35.24	$34.37	$34.50	$34.50	2,262,921
2021-11-03	$34.52	$35.23	$34.22	$34.99	$34.99	1,812,770
2021-11-02	$34.99	$35.06	$33.87	$34.41	$34.41	2,299,257
2021-11-01	$34.23	$35.06	$33.58	$34.75	$34.75	5,353,357
2021-10-29	$31.85	$32.64	$31.70	$32.62	$32.62	2,044,103
2021-10-28	$31.58	$32.08	$31.41	$32.01	$32.01	1,591,197
2021-10-27	$31.96	$32.36	$31.20	$31.30	$31.30	2,500,527
2021-10-26	$32.63	$32.79	$31.85	$32.09	$32.09	1,081,102
2021-10-25	$31.95	$32.90	$31.90	$32.38	$32.38	1,818,397
2021-10-22	$32.20	$32.68	$31.83	$32.00	$32.00	1,472,555
2021-10-21	$32.54	$33.30	$32.12	$32.41	$32.41	1,620,914
2021-10-20	$32.37	$33.89	$32.29	$32.81	$32.81	6,002,684
2021-10-19	$32.60	$32.81	$32.04	$32.18	$32.18	1,435,422
2021-10-18	$31.60	$32.60	$31.17	$32.47	$32.47	1,204,603
2021-10-15	$32.35	$32.56	$31.34	$31.72	$31.72	1,949,771
2021-10-14	$31.95	$32.35	$31.85	$32.21	$32.21	1,389,264
2021-10-13	$31.46	$32.08	$31.42	$31.64	$31.64	1,947,747
2021-10-12	$30.48	$31.57	$30.34	$31.16	$31.16	2,105,736
2021-10-11	$30.60	$31.31	$30.15	$30.19	$30.19	1,835,937
2021-10-08	$32.06	$32.19	$30.47	$30.51	$30.51	1,933,230
2021-10-07	$31.45	$32.35	$31.41	$32.03	$32.03	1,975,798
2021-10-06	$31.25	$31.84	$30.87	$31.11	$31.11	2,009,213
2021-10-05	$32.00	$32.27	$31.46	$31.56	$31.56	2,985,265
2021-10-04	$32.23	$32.55	$31.51	$31.82	$31.82	1,862,865
2021-10-01	$32.79	$32.79	$31.46	$32.26	$32.26	2,496,500
2021-09-30	$32.85	$33.37	$32.26	$32.36	$32.36	1,951,121
2021-09-29	$33.96	$34.11	$32.65	$32.87	$32.87	2,344,478
2021-09-28	$34.37	$34.74	$33.74	$33.80	$33.80	2,486,483
2021-09-27	$35.75	$35.92	$34.86	$34.91	$34.91	1,932,178
2021-09-24	$35.50	$36.08	$35.42	$35.97	$35.97	1,516,610
2021-09-23	$37.04	$37.32	$35.83	$35.98	$35.98	2,404,997
2021-09-22	$36.99	$37.15	$36.74	$36.89	$36.89	1,156,846
2021-09-21	$37.17	$37.48	$36.56	$36.71	$36.71	1,495,905
2021-09-20	$36.10	$36.92	$35.96	$36.79	$36.79	2,473,077
2021-09-17	$36.59	$37.41	$36.50	$37.28	$37.28	3,145,566
2021-09-16	$36.55	$36.88	$36.42	$36.58	$36.58	1,535,126
2021-09-15	$36.18	$36.84	$35.85	$36.72	$36.72	1,729,634
2021-09-14	$36.73	$36.73	$35.76	$36.20	$36.20	1,991,705
2021-09-13	$37.37	$37.37	$36.02	$36.61	$36.61	2,342,948
2021-09-10	$37.90	$38.77	$36.94	$36.96	$36.96	3,779,432
2021-09-09	$38.14	$38.50	$37.65	$37.70	$37.70	2,383,024
2021-09-08	$38.95	$39.20	$37.35	$38.34	$38.34	2,712,217
2021-09-07	$40.43	$41.96	$39.15	$39.15	$39.15	3,600,672
2021-09-03	$40.41	$40.99	$40.09	$40.68	$40.68	1,237,850
2021-09-02	$40.71	$41.52	$40.48	$40.58	$40.58	1,825,392
2021-09-01	$39.78	$40.79	$39.58	$40.51	$40.51	2,648,187
2021-08-31	$39.47	$39.93	$39.11	$39.73	$39.73	1,819,854
2021-08-30	$41.00	$41.19	$39.43	$39.49	$39.49	2,089,679
2021-08-27	$40.84	$41.39	$40.35	$40.95	$40.95	2,139,478
2021-08-26	$41.21	$41.48	$40.50	$40.58	$40.58	2,154,483
2021-08-25	$40.22	$41.99	$40.17	$41.31	$41.31	3,960,365
2021-08-24	$38.88	$40.32	$38.82	$40.15	$40.15	3,852,541
2021-08-23	$38.27	$39.06	$38.11	$38.69	$38.69	2,481,410
2021-08-20	$36.53	$37.86	$36.43	$37.81	$37.81	3,482,936
2021-08-19	$37.38	$37.85	$36.16	$36.59	$36.59	3,411,158
2021-08-18	$38.51	$39.59	$37.72	$37.86	$37.86	4,071,307
2021-08-17	$38.76	$39.69	$38.06	$38.54	$38.54	5,853,599
2021-08-16	$42.25	$42.57	$39.45	$39.93	$39.93	37,828,306
2021-08-13	$37.23	$38.72	$36.68	$38.14	$38.14	5,686,238
2021-08-12	$38.98	$39.29	$36.13	$37.38	$37.38	10,930,081
2021-08-11	$35.31	$35.51	$33.44	$34.80	$34.80	4,935,705
2021-08-10	$34.88	$35.96	$34.21	$35.21	$35.21	3,153,159
2021-08-09	$34.18	$35.04	$33.72	$34.74	$34.74	1,556,502
2021-08-06	$34.20	$34.72	$33.84	$34.27	$34.27	1,205,887
2021-08-05	$33.03	$34.09	$32.87	$34.08	$34.08	1,283,082
2021-08-04	$33.32	$33.78	$32.98	$33.05	$33.05	1,133,744
2021-08-03	$33.52	$33.55	$32.71	$33.47	$33.47	1,129,623
2021-08-02	$33.61	$33.95	$33.14	$33.33	$33.33	1,038,437
2021-07-30	$33.47	$34.11	$33.08	$33.38	$33.38	950,032
2021-07-29	$33.59	$34.22	$33.39	$33.95	$33.95	1,149,744
2021-07-28	$32.96	$33.83	$32.88	$33.37	$33.37	1,209,580
2021-07-27	$33.08	$33.08	$31.84	$32.63	$32.63	1,177,363
2021-07-26	$33.64	$33.64	$32.56	$33.29	$33.29	1,056,520
2021-07-23	$33.45	$33.53	$33.01	$33.39	$33.39	645,199
2021-07-22	$34.24	$34.25	$33.00	$33.20	$33.20	953,783
2021-07-21	$33.09	$34.13	$32.98	$34.11	$34.11	1,496,624
2021-07-20	$32.23	$33.08	$31.86	$32.81	$32.81	1,064,019
2021-07-19	$31.50	$32.41	$31.06	$32.23	$32.23	1,314,049
2021-07-16	$33.50	$33.60	$32.31	$32.40	$32.40	1,148,294
2021-07-15	$34.00	$34.08	$32.66	$33.28	$33.28	2,539,327
2021-07-14	$35.25	$35.50	$34.11	$34.16	$34.16	1,497,108
2021-07-13	$34.99	$35.61	$34.56	$35.05	$35.05	1,287,446
2021-07-12	$34.93	$35.14	$34.45	$35.07	$35.07	929,652
2021-07-09	$33.75	$34.92	$33.72	$34.88	$34.88	1,263,027
2021-07-08	$33.25	$33.94	$32.58	$33.48	$33.48	1,494,987
2021-07-07	$35.54	$35.73	$34.14	$34.19	$34.19	1,602,156
2021-07-06	$36.19	$36.55	$35.07	$35.62	$35.62	1,276,200
2021-07-02	$36.00	$36.20	$35.45	$35.92	$35.92	1,148,196
2021-07-01	$35.32	$35.68	$34.76	$35.65	$35.65	1,155,087
2021-06-30	$34.95	$35.52	$34.50	$35.23	$35.23	1,150,646
2021-06-29	$35.57	$35.63	$34.96	$34.96	$34.96	769,321
2021-06-28	$35.06	$36.14	$34.95	$35.44	$35.44	1,683,277
2021-06-25	$34.15	$35.28	$33.55	$34.88	$34.88	2,928,741
2021-06-24	$34.54	$34.54	$33.84	$33.88	$33.88	991,472
2021-06-23	$33.96	$34.57	$33.96	$34.14	$34.14	1,694,673
2021-06-22	$34.00	$34.50	$33.22	$34.25	$34.25	1,723,347
2021-06-21	$33.35	$34.37	$32.81	$34.25	$34.25	3,304,887
2021-06-18	$33.00	$33.79	$32.52	$33.05	$33.05	2,677,473
2021-06-17	$34.38	$34.74	$33.50	$33.59	$33.59	1,384,412
2021-06-16	$34.26	$34.80	$33.80	$34.55	$34.55	1,371,972
2021-06-15	$34.75	$35.01	$34.34	$34.48	$34.48	1,371,583
2021-06-14	$35.27	$35.40	$34.51	$34.81	$34.81	1,480,661
2021-06-11	$34.38	$35.48	$34.28	$35.33	$35.33	1,047,386
2021-06-10	$35.00	$35.37	$34.33	$34.44	$34.44	1,256,494
2021-06-09	$36.05	$36.21	$34.87	$34.91	$34.91	1,340,207
2021-06-08	$36.38	$36.90	$35.97	$36.13	$36.13	1,266,543
2021-06-07	$35.35	$36.19	$35.19	$36.10	$36.10	1,355,671
2021-06-04	$35.24	$35.72	$34.76	$35.43	$35.43	1,455,085
2021-06-03	$36.08	$36.08	$34.88	$34.89	$34.89	2,918,917
2021-06-02	$37.42	$37.56	$35.86	$36.55	$36.55	1,764,991
2021-06-01	$37.46	$38.06	$36.95	$37.37	$37.37	1,707,676
2021-05-28	$37.77	$37.77	$36.94	$37.00	$37.00	2,194,913
2021-05-27	$36.52	$37.62	$36.24	$37.56	$37.56	1,971,027
2021-05-26	$35.83	$36.59	$35.49	$36.52	$36.52	1,659,373
2021-05-25	$36.34	$36.52	$35.37	$35.51	$35.51	1,598,536
2021-05-24	$35.57	$36.30	$35.05	$36.02	$36.02	2,635,412
2021-05-21	$33.83	$35.38	$33.60	$34.99	$34.99	3,124,808
2021-05-20	$33.99	$34.11	$32.98	$33.36	$33.36	2,081,642
2021-05-19	$33.41	$34.07	$32.95	$33.76	$33.76	1,630,026
2021-05-18	$33.79	$35.10	$33.39	$34.23	$34.23	2,112,742
2021-05-17	$33.61	$34.20	$33.21	$33.87	$33.87	2,818,269
2021-05-14	$34.43	$34.78	$33.19	$33.88	$33.88	3,630,511
2021-05-13	$34.86	$35.29	$31.70	$33.83	$33.83	16,142,138
2021-05-12	$34.10	$34.25	$31.22	$31.49	$31.49	8,248,706
2021-05-11	$32.98	$35.14	$32.83	$34.87	$34.87	2,280,180
2021-05-10	$37.63	$37.63	$34.65	$34.85	$34.85	3,592,940
2021-05-07	$38.50	$38.58	$37.12	$37.58	$37.58	3,256,887
2021-05-06	$39.16	$39.35	$36.42	$37.59	$37.59	2,808,253
2021-05-05	$39.87	$40.15	$38.65	$39.35	$39.35	1,984,544
2021-05-04	$39.16	$39.42	$37.62	$39.30	$39.30	3,848,579
2021-05-03	$40.10	$40.64	$39.63	$39.98	$39.98	1,164,006
2021-04-30	$40.73	$41.11	$39.87	$40.03	$40.03	1,465,292
2021-04-29	$42.07	$42.10	$40.61	$41.24	$41.24	769,917
2021-04-28	$42.34	$42.43	$41.23	$41.62	$41.62	889,741
2021-04-27	$42.41	$42.83	$41.38	$42.63	$42.63	1,277,027
2021-04-26	$42.16	$43.39	$41.75	$42.37	$42.37	1,788,859
2021-04-23	$41.48	$41.85	$40.98	$41.34	$41.34	1,348,185
2021-04-22	$41.90	$42.19	$40.57	$40.83	$40.83	1,141,289
2021-04-21	$39.92	$41.82	$39.59	$41.78	$41.78	1,597,855
2021-04-20	$41.98	$42.43	$39.10	$39.59	$39.59	2,947,754
2021-04-19	$43.15	$43.25	$42.03	$42.81	$42.81	1,800,681
2021-04-16	$43.92	$44.00	$42.08	$43.41	$43.41	1,328,804
2021-04-15	$43.50	$44.25	$42.71	$43.89	$43.89	1,902,623
2021-04-14	$43.80	$44.72	$42.15	$43.21	$43.21	2,879,905
2021-04-13	$42.00	$43.14	$41.15	$42.75	$42.75	2,463,518
2021-04-12	$41.47	$41.65	$39.70	$41.49	$41.49	1,351,838
2021-04-09	$41.81	$42.39	$40.85	$41.67	$41.67	1,657,487
2021-04-08	$40.39	$42.47	$40.14	$42.24	$42.24	8,417,043
2021-04-07	$40.38	$40.64	$39.58	$40.23	$40.23	1,919,269
2021-04-06	$40.49	$42.00	$40.18	$40.58	$40.58	2,717,683
2021-04-05	$39.50	$40.31	$38.55	$40.25	$40.25	2,460,462
2021-04-01	$37.78	$39.24	$37.78	$38.96	$38.96	1,632,941
2021-03-31	$37.31	$37.95	$37.24	$37.47	$37.47	1,498,140
2021-03-30	$36.23	$37.44	$35.80	$36.88	$36.88	1,474,717
2021-03-29	$37.73	$38.00	$36.19	$36.60	$36.60	1,901,266
2021-03-26	$38.14	$38.35	$36.75	$37.84	$37.84	1,599,068
2021-03-25	$36.50	$37.79	$35.75	$37.49	$37.49	2,791,927
2021-03-24	$39.62	$39.97	$37.15	$37.17	$37.17	2,228,442
2021-03-23	$40.95	$41.10	$38.53	$38.80	$38.80	3,758,773
2021-03-22	$42.12	$42.76	$40.69	$41.09	$41.09	2,426,477
2021-03-19	$42.50	$42.88	$40.99	$41.57	$41.57	7,915,291
2021-03-18	$42.32	$43.00	$40.08	$40.36	$40.36	3,194,557
2021-03-17	$41.90	$43.56	$41.25	$43.09	$43.09	2,195,251
2021-03-16	$43.14	$43.59	$41.79	$42.25	$42.25	2,141,873
2021-03-15	$42.28	$43.71	$41.96	$42.70	$42.70	2,246,135
2021-03-12	$40.40	$41.63	$39.83	$41.56	$41.56	1,442,510
2021-03-11	$40.97	$41.95	$40.09	$41.44	$41.44	4,016,332
2021-03-10	$38.31	$40.18	$37.50	$39.71	$39.71	5,863,979
2021-03-09	$37.21	$38.92	$36.76	$38.32	$38.32	3,414,506
2021-03-08	$38.27	$39.00	$35.52	$35.78	$35.78	2,637,537
2021-03-05	$37.37	$38.11	$34.49	$37.80	$37.80	4,220,280
2021-03-04	$38.55	$39.17	$35.10	$36.93	$36.93	5,689,891
2021-03-03	$40.53	$41.43	$39.50	$39.51	$39.51	2,594,055
2021-03-02	$41.27	$41.99	$40.25	$40.25	$40.25	2,363,926
2021-03-01	$40.41	$41.60	$40.20	$41.08	$41.08	3,123,017
2021-02-26	$39.88	$40.86	$38.26	$38.94	$38.94	2,817,143
2021-02-25	$40.47	$41.55	$39.40	$39.66	$39.66	3,892,970
2021-02-24	$38.89	$40.68	$38.45	$40.45	$40.45	4,530,319
2021-02-23	$37.17	$39.02	$34.55	$38.73	$38.73	8,040,638
2021-02-22	$36.59	$38.50	$36.29	$37.96	$37.96	3,673,774
2021-02-19	$36.56	$37.63	$36.02	$36.85	$36.85	2,521,108
2021-02-18	$36.21	$36.90	$35.25	$36.53	$36.53	1,994,038
2021-02-17	$35.53	$36.69	$35.13	$36.63	$36.63	2,713,999
2021-02-16	$35.85	$36.43	$34.65	$36.21	$36.21	3,218,629
2021-02-12	$35.50	$36.21	$34.11	$35.48	$35.48	5,539,444
2021-02-11	$37.00	$37.99	$34.53	$36.44	$36.44	11,078,707
2021-02-10	$32.45	$32.88	$31.40	$31.50	$31.50	3,477,883
2021-02-09	$31.34	$32.35	$30.95	$32.23	$32.23	2,488,122
2021-02-08	$30.98	$32.00	$30.79	$31.36	$31.36	2,867,378
2021-02-05	$30.71	$31.09	$30.33	$31.00	$31.00	2,098,572
2021-02-04	$29.90	$31.00	$29.83	$30.50	$30.50	2,484,297
2021-02-03	$29.25	$30.49	$28.76	$29.76	$29.76	4,037,044
2021-02-02	$27.00	$27.94	$26.55	$27.82	$27.82	1,927,519
2021-02-01	$26.35	$26.65	$25.55	$26.56	$26.56	1,730,812
2021-01-29	$27.02	$27.49	$25.77	$26.15	$26.15	1,715,713
2021-01-28	$26.20	$27.23	$26.11	$27.09	$27.09	1,920,471
2021-01-27	$26.58	$26.97	$26.00	$26.55	$26.55	2,132,352
2021-01-26	$27.75	$27.90	$26.58	$27.24	$27.24	1,698,677
2021-01-25	$28.42	$28.85	$27.18	$27.59	$27.59	2,056,722
2021-01-22	$27.89	$28.40	$27.33	$28.30	$28.30	1,621,297
2021-01-21	$28.24	$28.50	$27.63	$28.12	$28.12	2,645,427
2021-01-20	$27.65	$28.23	$27.41	$28.10	$28.10	3,099,008
2021-01-19	$26.52	$27.59	$26.20	$27.05	$27.05	3,286,982
2021-01-15	$26.79	$26.80	$25.22	$26.33	$26.33	3,323,853
2021-01-14	$26.86	$27.22	$26.41	$26.83	$26.83	2,319,414
2021-01-13	$26.53	$26.69	$25.96	$26.29	$26.29	1,906,755
2021-01-12	$25.83	$26.51	$25.46	$26.39	$26.39	2,773,003
2021-01-11	$24.10	$25.66	$23.96	$25.53	$25.53	2,501,885
2021-01-08	$24.96	$25.14	$23.91	$24.41	$24.41	1,373,727
2021-01-07	$24.31	$25.00	$24.31	$24.87	$24.87	1,711,904
2021-01-06	$23.92	$24.67	$23.72	$24.25	$24.25	1,914,408
2021-01-05	$23.09	$24.17	$23.09	$23.97	$23.97	1,844,825
2021-01-04	$23.54	$23.63	$22.76	$23.24	$23.24	2,369,226
2020-12-31	$23.56	$23.90	$23.27	$23.39	$23.39	1,772,181
2020-12-30	$23.30	$23.50	$22.70	$23.44	$23.44	1,253,017
2020-12-29	$23.54	$23.72	$22.62	$23.05	$23.05	2,171,114
2020-12-28	$24.73	$24.95	$23.57	$23.57	$23.57	1,989,889
2020-12-24	$25.00	$25.17	$24.38	$24.44	$24.44	833,972
2020-12-23	$25.23	$25.40	$24.60	$24.96	$24.96	3,153,455
2020-12-22	$24.90	$25.29	$24.19	$25.26	$25.26	4,482,048
2020-12-21	$23.90	$24.90	$23.52	$24.64	$24.64	3,819,279
2020-12-18	$23.86	$24.44	$23.58	$24.34	$24.34	4,345,867
2020-12-17	$23.00	$23.75	$22.83	$23.72	$23.72	4,064,131
2020-12-16	$22.65	$22.72	$22.04	$22.67	$22.67	2,698,586
2020-12-15	$21.16	$23.73	$21.11	$22.73	$22.73	8,479,648
2020-12-14	$21.25	$21.49	$21.01	$21.02	$21.02	1,686,115
2020-12-11	$21.38	$21.67	$20.56	$20.85	$20.85	6,390,880
2020-12-10	$20.81	$21.45	$20.69	$21.36	$21.36	3,014,580
2020-12-09	$21.98	$22.20	$20.64	$21.02	$21.02	3,863,743
2020-12-08	$21.67	$22.35	$21.61	$21.82	$21.82	3,318,655
2020-12-07	$22.74	$22.81	$21.44	$21.74	$21.74	4,909,864
2020-12-04	$22.97	$23.05	$22.37	$22.94	$22.94	2,133,370
2020-12-03	$22.39	$23.28	$22.26	$22.81	$22.81	4,484,781
2020-12-02	$21.70	$22.69	$21.60	$22.29	$22.29	3,402,665
2020-12-01	$22.55	$22.60	$21.69	$22.18	$22.18	4,060,992
2020-11-30	$21.30	$23.08	$20.88	$22.24	$22.24	11,539,952
2020-11-27	$21.76	$21.81	$20.92	$21.24	$21.24	2,140,507
2020-11-25	$21.32	$21.57	$20.87	$21.36	$21.36	3,070,535
2020-11-24	$21.50	$21.64	$21.06	$21.40	$21.40	5,926,584
2020-11-23	$21.03	$21.78	$20.87	$21.44	$21.44	5,859,541
2020-11-20	$21.62	$21.64	$20.01	$20.94	$20.94	20,234,462
2020-11-19	$20.25	$22.37	$20.20	$22.19	$22.19	44,783,196
2020-11-18	$17.09	$17.59	$16.90	$17.09	$17.09	9,436,180
2020-11-17	$16.87	$17.40	$16.52	$17.14	$17.14	3,608,310
2020-11-16	$16.85	$17.09	$16.67	$16.99	$16.99	2,851,161
2020-11-13	$16.50	$16.74	$16.35	$16.62	$16.62	3,394,430
2020-11-12	$15.59	$16.44	$15.58	$16.30	$16.30	2,573,847
2020-11-11	$15.61	$15.83	$15.40	$15.58	$15.58	2,530,410
2020-11-10	$15.33	$15.71	$15.12	$15.40	$15.40	1,765,219
2020-11-09	$16.11	$16.15	$15.21	$15.22	$15.22	2,749,324
2020-11-06	$16.07	$16.45	$15.96	$16.07	$16.07	1,229,864
2020-11-05	$15.79	$16.44	$15.73	$16.23	$16.23	2,357,400
2020-11-04	$15.37	$15.64	$15.11	$15.60	$15.60	1,648,662
2020-11-03	$14.89	$15.34	$14.61	$15.22	$15.22	1,570,848
2020-11-02	$14.67	$14.83	$14.46	$14.75	$14.75	1,426,945
2020-10-30	$15.18	$15.32	$14.35	$14.60	$14.60	2,541,077
2020-10-29	$15.47	$15.59	$15.01	$15.27	$15.27	2,006,511
2020-10-28	$15.80	$15.85	$15.16	$15.31	$15.31	2,571,975
2020-10-27	$15.88	$16.40	$15.81	$16.17	$16.17	2,377,984
2020-10-26	$15.87	$16.55	$15.58	$15.94	$15.94	4,193,013
2020-10-23	$15.62	$16.11	$15.06	$15.99	$15.99	5,653,550
2020-10-22	$14.80	$15.90	$14.70	$15.79	$15.79	11,055,699
2020-10-21	$14.81	$14.92	$14.38	$14.70	$14.70	1,691,442
2020-10-20	$14.52	$14.95	$14.45	$14.68	$14.68	1,435,894
2020-10-19	$14.93	$15.01	$14.41	$14.50	$14.50	1,578,464
2020-10-16	$14.99	$15.25	$14.80	$14.83	$14.83	1,816,336
2020-10-15	$14.77	$15.08	$14.50	$14.95	$14.95	3,657,583
2020-10-14	$14.80	$15.00	$14.17	$14.30	$14.30	2,475,791
2020-10-13	$14.18	$15.30	$14.08	$14.99	$14.99	8,715,927
2020-10-12	$14.00	$14.36	$13.96	$14.18	$14.18	2,792,861
2020-10-09	$14.05	$14.06	$13.75	$13.81	$13.81	2,216,595
2020-10-08	$14.41	$14.57	$13.76	$13.96	$13.96	3,459,508
2020-10-07	$14.77	$15.05	$14.27	$14.31	$14.31	3,748,289
2020-10-06	$14.70	$15.61	$14.38	$14.55	$14.55	7,603,299
2020-10-05	$15.55	$15.80	$15.21	$15.64	$15.64	2,570,142
2020-10-02	$15.15	$15.78	$15.15	$15.50	$15.50	2,917,146
2020-10-01	$15.41	$16.10	$15.23	$16.01	$16.01	5,915,029
2020-09-30	$14.65	$15.45	$14.63	$15.18	$15.18	4,435,158
2020-09-29	$14.46	$14.82	$14.27	$14.69	$14.69	2,622,362
2020-09-28	$14.50	$14.67	$14.33	$14.41	$14.41	1,256,329
2020-09-25	$14.20	$14.34	$14.03	$14.26	$14.26	1,554,473
2020-09-24	$14.48	$14.71	$14.11	$14.24	$14.24	2,426,833
2020-09-23	$14.86	$15.13	$14.63	$14.71	$14.71	3,556,582
2020-09-22	$14.80	$15.21	$14.33	$15.04	$15.04	5,630,813
2020-09-21	$14.00	$14.77	$13.99	$14.70	$14.70	4,078,200
2020-09-18	$14.05	$14.45	$13.71	$14.44	$14.44	3,355,753
2020-09-17	$13.62	$14.23	$13.58	$13.89	$13.89	3,093,798
2020-09-16	$13.94	$14.47	$13.86	$13.98	$13.98	3,350,993
2020-09-15	$13.74	$14.08	$13.64	$13.84	$13.84	2,168,691
2020-09-14	$13.25	$13.75	$13.19	$13.54	$13.54	3,015,933
2020-09-11	$12.88	$13.46	$12.85	$13.14	$13.14	2,678,027
2020-09-10	$13.18	$13.36	$12.63	$12.76	$12.76	3,453,714
2020-09-09	$13.16	$13.20	$12.93	$13.11	$13.11	1,846,925
2020-09-08	$12.79	$13.17	$12.67	$12.85	$12.85	2,523,548
2020-09-04	$13.40	$13.45	$12.40	$13.12	$13.12	3,452,208
2020-09-03	$14.10	$14.15	$13.12	$13.42	$13.42	4,565,952
2020-09-02	$14.16	$14.44	$13.94	$14.22	$14.22	2,744,999
2020-09-01	$14.07	$14.10	$13.80	$13.90	$13.90	2,657,994
2020-08-31	$14.16	$14.33	$14.06	$14.07	$14.07	2,255,576
2020-08-28	$14.26	$14.35	$13.99	$14.21	$14.21	2,412,323
2020-08-27	$13.88	$14.29	$13.64	$14.24	$14.24	3,354,282
2020-08-26	$13.74	$13.94	$13.69	$13.87	$13.87	2,137,339
2020-08-25	$13.78	$13.87	$13.46	$13.82	$13.82	2,150,342
2020-08-24	$13.90	$14.10	$13.59	$13.79	$13.79	2,957,016
2020-08-21	$14.02	$14.21	$13.71	$13.78	$13.78	2,592,090
2020-08-20	$14.00	$14.35	$13.93	$14.01	$14.01	2,407,845
2020-08-19	$14.36	$14.56	$14.11	$14.27	$14.27	3,215,021
2020-08-18	$14.52	$14.64	$14.16	$14.41	$14.41	3,220,396
2020-08-17	$14.07	$14.54	$13.92	$14.49	$14.49	2,545,873
2020-08-14	$14.18	$14.28	$13.88	$14.04	$14.04	2,768,162
2020-08-13	$14.21	$14.57	$14.06	$14.23	$14.23	4,533,334
2020-08-12	$13.68	$14.31	$13.42	$14.02	$14.02	6,032,260
2020-08-11	$13.81	$13.95	$13.35	$13.54	$13.54	4,226,270
2020-08-10	$14.08	$14.09	$13.53	$13.81	$13.81	5,076,005
2020-08-07	$14.46	$14.47	$13.25	$13.70	$13.70	7,477,424
2020-08-06	$15.46	$15.59	$14.14	$14.29	$14.29	17,964,918
2020-08-05	$16.88	$17.68	$16.83	$17.50	$17.50	10,594,722
2020-08-04	$16.32	$16.64	$16.06	$16.54	$16.54	3,467,334
2020-08-03	$16.10	$16.75	$15.74	$16.22	$16.22	4,649,587
2020-07-31	$16.25	$16.55	$15.84	$16.00	$16.00	3,639,840
2020-07-30	$15.60	$16.14	$15.58	$15.89	$15.89	3,686,165
2020-07-29	$15.99	$16.14	$15.54	$15.74	$15.74	6,033,240
2020-07-28	$16.92	$17.17	$16.43	$16.45	$16.45	3,445,307
2020-07-27	$16.56	$17.22	$16.55	$17.04	$17.04	3,151,942
2020-07-24	$16.62	$16.84	$16.11	$16.40	$16.40	3,548,769
2020-07-23	$16.95	$17.83	$16.55	$16.91	$16.91	7,035,454
2020-07-22	$16.92	$17.54	$16.65	$17.06	$17.06	5,451,989
2020-07-21	$16.37	$17.25	$16.09	$16.89	$16.89	8,462,382
2020-07-20	$16.22	$16.59	$15.93	$16.27	$16.27	3,449,306
2020-07-17	$16.50	$16.75	$15.82	$16.15	$16.15	5,200,131
2020-07-16	$14.67	$16.73	$14.63	$16.36	$16.36	14,478,924
2020-07-15	$15.01	$15.05	$14.61	$14.73	$14.73	2,223,210
2020-07-14	$14.34	$14.85	$14.13	$14.74	$14.74	3,775,880
2020-07-13	$15.25	$15.56	$14.22	$14.34	$14.34	6,071,549
2020-07-10	$15.11	$15.25	$14.91	$15.11	$15.11	2,537,109
2020-07-09	$15.29	$15.46	$14.85	$15.18	$15.18	4,187,314
2020-07-08	$15.35	$15.63	$15.01	$15.25	$15.25	4,795,594
2020-07-07	$14.82	$15.76	$14.76	$14.99	$14.99	5,232,468
2020-07-06	$15.32	$15.40	$14.37	$15.06	$15.06	8,484,455
2020-07-02	$15.00	$15.59	$14.52	$15.13	$15.13	7,281,635
2020-07-01	$14.65	$14.94	$14.37	$14.74	$14.74	4,683,753
2020-06-30	$14.37	$14.89	$14.22	$14.63	$14.63	4,904,276
2020-06-29	$15.10	$15.29	$14.15	$14.43	$14.43	7,646,274
2020-06-26	$14.57	$15.33	$14.03	$15.00	$15.00	12,598,299
2020-06-25	$13.76	$14.76	$13.70	$13.98	$13.98	7,896,432
2020-06-24	$13.94	$14.65	$13.58	$13.77	$13.77	8,287,901
2020-06-23	$14.20	$15.18	$13.59	$14.10	$14.10	15,612,947
2020-06-22	$12.29	$14.66	$12.07	$14.07	$14.07	43,661,231
2020-06-19	$12.65	$12.70	$11.91	$11.94	$11.94	5,103,297
2020-06-18	$12.75	$13.08	$12.28	$12.40	$12.40	10,854,278
2020-06-17	$13.10	$14.22	$12.97	$14.01	$14.01	5,384,245
2020-06-16	$13.73	$13.73	$12.52	$13.04	$13.04	3,262,013
2020-06-15	$12.00	$13.25	$11.88	$13.18	$13.18	2,720,442
2020-06-12	$12.58	$12.96	$12.11	$12.25	$12.25	3,165,884
2020-06-11	$11.48	$13.34	$11.26	$12.16	$12.16	5,295,874
2020-06-10	$13.09	$13.25	$11.83	$11.87	$11.87	2,710,017
2020-06-09	$12.46	$13.95	$11.81	$12.91	$12.91	6,902,838
2020-06-08	$11.20	$12.73	$11.16	$12.58	$12.58	4,062,689
2020-06-05	$11.31	$11.39	$10.68	$11.05	$11.05	1,777,109
2020-06-04	$11.04	$11.40	$10.94	$11.09	$11.09	877,929
2020-06-03	$10.85	$11.30	$10.78	$11.12	$11.12	1,088,886
2020-06-02	$11.34	$11.35	$10.74	$10.79	$10.79	1,541,479
2020-06-01	$10.90	$11.38	$10.83	$11.09	$11.09	1,190,626
2020-05-29	$10.25	$10.97	$10.18	$10.86	$10.86	2,239,037
2020-05-28	$10.91	$11.04	$10.20	$10.28	$10.28	1,939,454
2020-05-27	$10.67	$11.44	$10.64	$10.92	$10.92	2,022,933
2020-05-26	$11.43	$11.60	$10.50	$10.57	$10.57	2,830,461
2020-05-22	$11.06	$11.49	$10.70	$11.15	$11.15	2,666,935
2020-05-21	$9.64	$11.65	$9.46	$11.51	$11.51	11,392,203
2020-05-20	$9.51	$9.74	$9.38	$9.63	$9.63	869,125
2020-05-19	$9.73	$9.77	$9.37	$9.39	$9.39	847,724
2020-05-18	$9.47	$9.78	$9.40	$9.72	$9.72	1,175,137
2020-05-15	$9.04	$9.24	$8.91	$9.08	$9.08	796,534
2020-05-14	$9.00	$9.13	$8.56	$9.08	$9.08	774,473
2020-05-13	$9.49	$9.50	$9.00	$9.12	$9.12	1,054,005
2020-05-12	$9.80	$9.80	$9.45	$9.50	$9.50	1,167,092
2020-05-11	$10.42	$10.46	$9.52	$9.75	$9.75	1,907,439
2020-05-08	$9.63	$10.55	$9.59	$10.48	$10.48	2,018,062
2020-05-07	$9.34	$10.04	$9.20	$9.56	$9.56	2,262,377
2020-05-06	$9.72	$10.12	$9.53	$10.05	$10.05	1,639,849
2020-05-05	$9.76	$9.93	$9.61	$9.69	$9.69	1,075,693
2020-05-04	$9.52	$9.79	$9.41	$9.61	$9.61	901,785
2020-05-01	$9.99	$10.04	$9.43	$9.61	$9.61	987,266
2020-04-30	$10.02	$10.39	$9.76	$10.22	$10.22	1,181,240
2020-04-29	$9.75	$10.00	$9.64	$9.97	$9.97	1,197,221
2020-04-28	$9.62	$9.76	$9.12	$9.46	$9.46	891,832
2020-04-27	$9.00	$9.56	$8.90	$9.39	$9.39	1,099,714
2020-04-24	$8.97	$9.10	$8.71	$8.90	$8.90	491,489
2020-04-23	$8.97	$9.17	$8.87	$8.89	$8.89	906,112
2020-04-22	$8.80	$9.00	$8.65	$8.85	$8.85	1,050,929
2020-04-21	$8.57	$8.73	$8.20	$8.61	$8.61	986,428
2020-04-20	$8.52	$9.16	$8.37	$8.70	$8.70	1,041,620
2020-04-17	$9.03	$9.15	$8.30	$8.49	$8.49	2,048,075
2020-04-16	$9.59	$9.83	$9.07	$9.28	$9.28	907,929
2020-04-15	$9.09	$9.60	$8.87	$9.50	$9.50	1,574,530
2020-04-14	$9.18	$9.50	$9.03	$9.30	$9.30	1,085,538
2020-04-13	$9.18	$9.20	$8.81	$8.98	$8.98	950,544
2020-04-09	$9.26	$9.46	$8.87	$9.20	$9.20	1,264,561
2020-04-08	$9.00	$9.29	$8.82	$9.01	$9.01	1,284,326
2020-04-07	$9.02	$9.39	$8.71	$8.86	$8.86	1,318,636
2020-04-06	$8.42	$8.74	$8.40	$8.69	$8.69	1,007,789
2020-04-03	$8.00	$8.05	$7.67	$7.99	$7.99	829,842
2020-04-02	$8.05	$8.27	$7.78	$7.98	$7.98	963,837
2020-04-01	$8.23	$8.50	$7.99	$8.04	$8.04	833,441
2020-03-31	$8.32	$8.80	$8.21	$8.48	$8.48	783,931
2020-03-30	$8.70	$9.00	$8.24	$8.40	$8.40	1,732,832
2020-03-27	$9.06	$9.11	$8.59	$8.62	$8.62	1,226,665
2020-03-26	$9.19	$9.66	$9.07	$9.42	$9.42	1,026,738
2020-03-25	$8.96	$9.32	$8.80	$9.11	$9.11	1,926,355
2020-03-24	$8.69	$9.03	$8.47	$8.86	$8.86	2,254,275
2020-03-23	$8.00	$8.52	$7.62	$8.21	$8.21	2,504,621
2020-03-20	$7.96	$8.18	$7.65	$7.92	$7.92	2,731,805
2020-03-19	$6.92	$8.05	$6.58	$7.82	$7.82	1,934,836
2020-03-18	$6.99	$7.49	$6.67	$6.97	$6.97	2,735,254
2020-03-17	$7.54	$7.79	$7.05	$7.35	$7.35	2,881,239
2020-03-16	$7.57	$7.61	$7.10	$7.47	$7.47	2,781,549
2020-03-13	$8.69	$8.69	$7.90	$8.45	$8.45	1,691,204
2020-03-12	$9.09	$9.30	$8.10	$8.18	$8.18	2,822,069
2020-03-11	$9.91	$10.16	$9.81	$9.84	$9.84	1,614,199
2020-03-10	$10.56	$10.56	$9.70	$10.21	$10.21	1,802,000
2020-03-09	$9.83	$10.32	$9.40	$10.16	$10.16	3,560,589
2020-03-06	$10.16	$10.86	$10.10	$10.48	$10.48	2,706,583
2020-03-05	$11.01	$11.25	$10.51	$10.55	$10.55	3,096,574
2020-03-04	$11.39	$11.42	$10.95	$11.34	$11.34	2,112,419
2020-03-03	$11.50	$11.86	$10.98	$11.20	$11.20	2,260,452
2020-03-02	$11.65	$11.65	$11.04	$11.48	$11.48	3,762,545
2020-02-28	$11.03	$11.59	$10.91	$11.54	$11.54	4,012,453
2020-02-27	$11.80	$12.12	$11.39	$11.60	$11.60	2,894,505
2020-02-26	$12.30	$12.79	$12.19	$12.28	$12.28	2,191,542
2020-02-25	$12.10	$12.34	$11.99	$12.26	$12.26	3,412,780
2020-02-24	$12.24	$12.29	$11.87	$11.99	$11.99	4,511,808
2020-02-21	$13.55	$13.65	$12.88	$12.94	$12.94	5,615,402
2020-02-20	$14.16	$14.16	$13.36	$13.97	$13.97	1,894,171
2020-02-19	$13.24	$14.25	$13.24	$14.14	$14.14	3,535,992
2020-02-18	$13.30	$13.39	$13.05	$13.19	$13.19	2,029,729
2020-02-14	$13.71	$13.79	$13.31	$13.42	$13.42	1,659,564
2020-02-13	$13.72	$13.87	$13.54	$13.70	$13.70	1,501,001
2020-02-12	$13.89	$14.00	$13.58	$13.88	$13.88	1,580,911
2020-02-11	$13.76	$14.17	$13.76	$13.83	$13.83	2,076,369
2020-02-10	$14.05	$14.30	$13.74	$13.76	$13.76	2,018,420
2020-02-07	$15.47	$15.50	$13.82	$14.01	$14.01	6,270,822
2020-02-06	$15.25	$16.88	$15.20	$15.76	$15.76	7,526,832
2020-02-05	$14.64	$14.75	$14.08	$14.10	$14.10	2,599,314
2020-02-04	$14.15	$14.75	$13.97	$14.59	$14.59	1,635,762
2020-02-03	$13.83	$14.04	$13.65	$14.00	$14.00	923,509
2020-01-31	$13.91	$13.93	$13.52	$13.72	$13.72	1,128,739
2020-01-30	$13.86	$14.18	$13.74	$13.96	$13.96	911,594
2020-01-29	$13.93	$14.08	$13.77	$14.01	$14.01	642,294
2020-01-28	$13.81	$14.05	$13.49	$13.80	$13.80	1,549,413
2020-01-27	$13.86	$14.10	$13.39	$13.68	$13.68	1,603,809
2020-01-24	$14.40	$14.43	$13.91	$14.06	$14.06	939,149
2020-01-23	$14.32	$14.39	$14.01	$14.36	$14.36	1,027,063
2020-01-22	$14.81	$14.84	$14.45	$14.46	$14.46	1,672,326
2020-01-21	$15.05	$15.05	$14.76	$14.80	$14.80	934,665
2020-01-17	$15.39	$15.43	$15.09	$15.12	$15.12	1,071,817
2020-01-16	$14.83	$15.46	$14.83	$15.36	$15.36	1,411,313
2020-01-15	$14.57	$14.89	$14.57	$14.75	$14.75	637,863
2020-01-14	$14.87	$14.93	$14.51	$14.60	$14.60	1,108,246
2020-01-13	$15.28	$15.30	$14.81	$14.91	$14.91	1,377,839
2020-01-10	$15.46	$15.50	$14.83	$15.23	$15.23	1,394,998
2020-01-09	$15.20	$15.41	$14.90	$15.36	$15.36	1,157,106
2020-01-08	$15.61	$15.83	$14.83	$14.94	$14.94	1,584,316
2020-01-07	$15.69	$15.97	$15.66	$15.75	$15.75	947,904
2020-01-06	$15.68	$15.88	$15.46	$15.65	$15.65	952,265
2020-01-03	$15.59	$15.90	$15.51	$15.79	$15.79	1,073,300
2020-01-02	$15.68	$15.98	$15.35	$15.80	$15.80	1,688,918
2019-12-31	$15.15	$15.75	$15.07	$15.62	$15.62	1,961,966
2019-12-30	$15.08	$15.32	$14.95	$15.19	$15.19	1,447,937
2019-12-27	$15.00	$15.10	$14.92	$15.01	$15.01	842,788
2019-12-26	$15.07	$15.17	$14.98	$15.07	$15.07	1,011,899
2019-12-24	$14.99	$15.14	$14.86	$14.97	$14.97	916,075
2019-12-23	$14.94	$15.00	$14.73	$14.99	$14.99	1,180,473
2019-12-20	$14.94	$14.96	$14.58	$14.83	$14.83	1,849,072
2019-12-19	$14.64	$15.03	$14.39	$14.98	$14.98	1,926,901
2019-12-18	$14.41	$14.82	$14.36	$14.68	$14.68	1,207,639
2019-12-17	$14.55	$14.60	$14.22	$14.40	$14.40	1,677,846
2019-12-16	$13.86	$14.65	$13.85	$14.51	$14.51	1,986,473
2019-12-13	$13.85	$13.99	$13.51	$13.81	$13.81	1,352,080
2019-12-12	$13.62	$14.08	$13.55	$13.86	$13.86	1,405,462
2019-12-11	$13.52	$13.75	$13.52	$13.55	$13.55	1,030,832
2019-12-10	$13.66	$13.71	$13.36	$13.51	$13.51	1,784,879
2019-12-09	$13.37	$13.83	$13.37	$13.62	$13.62	1,111,310
2019-12-06	$13.40	$13.59	$13.16	$13.30	$13.30	2,035,651
2019-12-05	$13.50	$13.53	$12.98	$13.16	$13.16	1,882,898
2019-12-04	$13.38	$13.53	$13.20	$13.38	$13.38	1,282,138
2019-12-03	$12.90	$13.27	$12.81	$13.24	$13.24	1,546,274
2019-12-02	$13.87	$14.05	$13.02	$13.03	$13.03	3,175,673
2019-11-29	$13.91	$14.07	$13.62	$13.85	$13.85	2,008,640
2019-11-27	$14.71	$14.79	$13.83	$13.88	$13.88	3,491,351
2019-11-26	$15.37	$15.39	$14.62	$14.72	$14.72	2,627,780
2019-11-25	$15.17	$15.68	$14.97	$15.46	$15.46	5,672,257
2019-11-22	$14.38	$15.50	$14.24	$15.13	$15.13	5,241,181
2019-11-21	$13.81	$14.98	$13.80	$14.22	$14.22	3,507,121
2019-11-20	$14.58	$14.68	$13.82	$13.87	$13.87	2,783,308
2019-11-19	$14.77	$14.79	$14.26	$14.51	$14.51	2,980,515
2019-11-18	$14.57	$14.86	$14.35	$14.70	$14.70	1,198,867
2019-11-15	$14.91	$15.05	$14.48	$14.50	$14.50	931,562
2019-11-14	$14.90	$15.05	$14.78	$14.85	$14.85	799,941
2019-11-13	$14.85	$15.03	$14.54	$14.85	$14.85	1,248,763
2019-11-12	$14.97	$15.16	$14.46	$14.71	$14.71	1,031,446
2019-11-11	$15.00	$15.15	$14.75	$14.96	$14.96	1,701,832
2019-11-08	$15.01	$15.17	$14.76	$15.00	$15.00	1,562,903
2019-11-07	$15.00	$15.21	$14.12	$15.01	$15.01	3,536,970
2019-11-06	$13.47	$14.49	$13.39	$14.34	$14.34	2,294,357
2019-11-05	$13.65	$13.79	$13.34	$13.46	$13.46	745,641
2019-11-04	$13.50	$13.70	$13.37	$13.62	$13.62	1,132,870
2019-11-01	$13.21	$13.61	$13.13	$13.42	$13.42	849,120
2019-10-31	$13.18	$13.26	$12.90	$13.08	$13.08	496,066
2019-10-30	$13.47	$13.60	$12.97	$13.17	$13.17	719,058
2019-10-29	$13.13	$13.52	$13.02	$13.47	$13.47	1,174,360
2019-10-28	$12.91	$13.47	$12.80	$13.14	$13.14	1,562,410
2019-10-25	$12.66	$13.00	$12.56	$12.81	$12.81	1,202,454
2019-10-24	$12.73	$12.85	$12.50	$12.74	$12.74	1,701,765
2019-10-23	$13.45	$13.47	$12.65	$12.68	$12.68	1,119,733
2019-10-22	$13.12	$13.55	$13.03	$13.48	$13.48	791,987
2019-10-21	$13.32	$13.48	$13.00	$13.18	$13.18	1,275,706
2019-10-18	$13.47	$13.59	$13.14	$13.24	$13.24	487,345
2019-10-17	$13.38	$13.65	$13.27	$13.50	$13.50	609,140
2019-10-16	$13.56	$13.61	$13.27	$13.34	$13.34	666,798
2019-10-15	$13.20	$13.69	$13.14	$13.57	$13.57	882,418
2019-10-14	$13.32	$13.36	$13.09	$13.11	$13.11	597,579
2019-10-11	$13.49	$13.63	$13.34	$13.35	$13.35	572,138
2019-10-10	$13.47	$13.47	$13.19	$13.27	$13.27	512,160
2019-10-09	$13.51	$13.53	$13.21	$13.40	$13.40	570,145
2019-10-08	$13.39	$13.53	$13.25	$13.37	$13.37	757,796
2019-10-07	$13.30	$13.53	$13.30	$13.47	$13.47	660,063
2019-10-04	$13.13	$13.50	$13.03	$13.39	$13.39	988,374
2019-10-03	$12.98	$13.30	$12.80	$13.10	$13.10	1,034,462
2019-10-02	$13.00	$13.24	$12.89	$12.92	$12.92	1,372,074
2019-10-01	$13.42	$13.66	$13.00	$13.03	$13.03	1,330,038
2019-09-30	$13.61	$13.90	$13.38	$13.41	$13.41	1,140,255
2019-09-27	$13.46	$13.67	$13.31	$13.51	$13.51	1,125,570
2019-09-26	$13.86	$13.90	$13.12	$13.44	$13.44	2,435,989
2019-09-25	$14.55	$14.69	$13.89	$13.92	$13.92	2,078,737
2019-09-24	$14.91	$15.01	$14.61	$14.65	$14.65	1,179,523
2019-09-23	$14.77	$14.92	$14.70	$14.88	$14.88	733,620
2019-09-20	$15.07	$15.24	$14.84	$14.91	$14.91	3,729,185
2019-09-19	$15.00	$15.27	$14.92	$15.08	$15.08	1,707,589
2019-09-18	$15.04	$15.15	$14.59	$15.01	$15.01	2,311,325
2019-09-17	$15.18	$15.33	$14.88	$15.22	$15.22	1,090,469
2019-09-16	$14.90	$15.40	$14.85	$15.19	$15.19	1,997,275
2019-09-13	$15.06	$15.15	$14.85	$15.00	$15.00	1,059,630
2019-09-12	$15.25	$15.29	$14.92	$15.02	$15.02	1,197,643
2019-09-11	$15.19	$15.27	$14.92	$15.23	$15.23	1,266,390
2019-09-10	$14.70	$15.41	$14.62	$15.22	$15.22	1,617,645
2019-09-09	$14.57	$15.20	$14.57	$14.76	$14.76	1,934,673
2019-09-06	$15.00	$15.08	$14.27	$14.50	$14.50	1,919,045
2019-09-05	$14.79	$15.09	$14.53	$14.90	$14.90	3,233,618
2019-09-04	$14.35	$14.87	$14.22	$14.71	$14.71	2,414,669
2019-09-03	$14.65	$15.00	$14.03	$14.12	$14.12	2,283,815
2019-08-30	$13.54	$14.53	$13.46	$14.52	$14.52	2,874,478
2019-08-29	$13.60	$13.98	$13.12	$13.39	$13.39	3,220,732
2019-08-28	$12.98	$13.50	$12.78	$13.40	$13.40	951,780
2019-08-27	$13.51	$13.56	$12.90	$12.99	$12.99	788,832
2019-08-26	$13.59	$13.61	$13.25	$13.46	$13.46	559,866
2019-08-23	$13.64	$13.81	$13.24	$13.35	$13.35	1,109,183
2019-08-22	$13.62	$14.09	$13.53	$13.66	$13.66	1,267,567
2019-08-21	$14.06	$14.40	$13.63	$13.64	$13.64	1,823,352
2019-08-20	$13.33	$14.12	$13.12	$14.06	$14.06	3,319,161
2019-08-19	$12.31	$13.52	$12.31	$13.50	$13.50	5,442,601
2019-08-16	$11.71	$12.19	$11.66	$11.91	$11.91	1,500,265
2019-08-15	$11.78	$11.89	$11.30	$11.65	$11.65	1,011,549
2019-08-14	$11.51	$12.00	$11.45	$11.91	$11.91	1,389,453
2019-08-13	$11.63	$12.08	$11.50	$11.88	$11.88	1,375,498
2019-08-12	$11.25	$12.18	$11.19	$11.64	$11.64	2,066,192
2019-08-09	$10.63	$11.63	$10.53	$11.51	$11.51	2,145,063
2019-08-08	$10.50	$10.67	$10.05	$10.66	$10.66	2,302,429
2019-08-07	$9.74	$10.28	$9.70	$10.16	$10.16	1,217,526
2019-08-06	$10.25	$10.34	$9.74	$9.80	$9.80	978,493
2019-08-05	$10.39	$10.39	$9.62	$10.10	$10.10	1,508,556
2019-08-02	$10.57	$10.62	$10.35	$10.47	$10.47	602,287
2019-08-01	$10.84	$10.89	$10.50	$10.58	$10.58	694,502
2019-07-31	$10.80	$10.97	$10.68	$10.85	$10.85	599,641
2019-07-30	$10.75	$10.90	$10.66	$10.82	$10.82	324,145
2019-07-29	$10.72	$10.85	$10.49	$10.84	$10.84	529,084
2019-07-26	$10.66	$10.80	$10.55	$10.66	$10.66	456,243
2019-07-25	$10.53	$10.75	$10.48	$10.66	$10.66	565,480
2019-07-24	$10.55	$10.62	$10.45	$10.53	$10.53	686,098
2019-07-23	$10.50	$10.68	$10.47	$10.54	$10.54	651,399
2019-07-22	$10.80	$10.93	$10.50	$10.58	$10.58	496,015
2019-07-19	$10.98	$11.02	$10.78	$10.79	$10.79	515,318
2019-07-18	$11.10	$11.22	$10.90	$10.93	$10.93	567,087
2019-07-17	$11.18	$11.27	$11.01	$11.24	$11.24	635,023
2019-07-16	$10.92	$11.29	$10.90	$11.16	$11.16	597,182
2019-07-15	$11.08	$11.08	$10.90	$10.97	$10.97	386,697
2019-07-12	$10.93	$11.10	$10.85	$11.04	$11.04	408,376
2019-07-11	$10.78	$10.94	$10.67	$10.90	$10.90	458,594
2019-07-10	$10.76	$10.97	$10.63	$10.74	$10.74	491,961
2019-07-09	$10.60	$10.76	$10.45	$10.72	$10.72	598,468
2019-07-08	$10.82	$10.87	$10.58	$10.67	$10.67	701,642
2019-07-05	$11.10	$11.16	$10.89	$10.89	$10.89	463,175
2019-07-03	$11.27	$11.36	$11.15	$11.16	$11.16	199,030
2019-07-02	$11.37	$11.37	$10.99	$11.25	$11.25	559,038
2019-07-01	$11.50	$11.60	$11.33	$11.37	$11.37	925,760
2019-06-28	$11.23	$11.40	$11.08	$11.34	$11.34	8,451,540
2019-06-27	$11.28	$11.48	$11.08	$11.14	$11.14	1,155,430
2019-06-26	$10.95	$11.29	$10.95	$11.25	$11.25	771,321
2019-06-25	$11.19	$11.20	$10.76	$10.89	$10.89	895,151
2019-06-24	$11.46	$11.64	$11.15	$11.20	$11.20	969,556
2019-06-21	$11.58	$11.66	$11.32	$11.34	$11.34	763,289
2019-06-20	$11.86	$11.94	$11.58	$11.65	$11.65	764,924
2019-06-19	$11.76	$11.84	$11.58	$11.73	$11.73	653,575
2019-06-18	$11.72	$11.78	$11.66	$11.77	$11.77	885,165
2019-06-17	$11.62	$11.94	$11.40	$11.62	$11.62	1,164,378
2019-06-14	$11.54	$11.91	$11.51	$11.65	$11.65	1,144,821
2019-06-13	$11.30	$11.60	$11.20	$11.57	$11.57	1,298,627
2019-06-12	$11.26	$11.59	$11.14	$11.21	$11.21	859,433
2019-06-11	$11.07	$11.30	$10.98	$11.28	$11.28	1,220,534
2019-06-10	$10.80	$11.16	$10.77	$10.93	$10.93	944,024
2019-06-07	$10.51	$10.82	$10.50	$10.74	$10.74	1,045,034
2019-06-06	$10.38	$10.60	$10.25	$10.52	$10.52	897,725
2019-06-05	$10.42	$10.46	$10.16	$10.34	$10.34	1,113,484
2019-06-04	$9.96	$10.42	$9.91	$10.42	$10.42	853,800
2019-06-03	$10.01	$10.26	$9.78	$9.83	$9.83	1,013,600
2019-05-31	$10.12	$10.29	$10.00	$10.15	$10.15	784,908
2019-05-30	$10.23	$10.36	$10.18	$10.34	$10.34	719,436
2019-05-29	$10.30	$10.37	$10.00	$10.23	$10.23	857,085
2019-05-28	$10.41	$10.55	$10.31	$10.38	$10.38	756,767
2019-05-24	$10.34	$10.57	$10.32	$10.39	$10.39	604,723
2019-05-23	$10.34	$10.42	$10.20	$10.31	$10.31	918,354
2019-05-22	$10.41	$10.51	$10.37	$10.45	$10.45	371,972
2019-05-21	$10.50	$10.57	$10.31	$10.50	$10.50	586,074
2019-05-20	$10.47	$10.64	$10.39	$10.46	$10.46	618,882
2019-05-17	$10.59	$10.74	$10.51	$10.52	$10.52	915,270
2019-05-16	$10.38	$10.82	$10.37	$10.73	$10.73	1,250,188
2019-05-15	$10.42	$10.63	$10.35	$10.46	$10.46	1,265,969
2019-05-14	$10.41	$10.63	$10.16	$10.59	$10.59	841,694
2019-05-13	$10.48	$10.66	$10.09	$10.32	$10.32	1,389,157
2019-05-10	$10.50	$11.22	$10.30	$10.82	$10.82	2,685,159
2019-05-09	$10.41	$10.66	$10.08	$10.26	$10.26	2,345,889
2019-05-08	$10.81	$10.94	$10.37	$10.40	$10.40	1,218,850
2019-05-07	$11.10	$11.37	$10.72	$10.86	$10.86	834,841
2019-05-06	$10.94	$11.37	$10.93	$11.25	$11.25	733,926
2019-05-03	$11.04	$11.44	$10.91	$11.26	$11.26	901,988
2019-05-02	$10.65	$11.02	$10.65	$10.95	$10.95	571,979
2019-05-01	$10.95	$11.06	$10.62	$10.65	$10.65	758,493
2019-04-30	$10.96	$11.14	$10.86	$10.92	$10.92	727,885
2019-04-29	$10.74	$11.16	$10.64	$11.05	$11.05	1,408,487
2019-04-26	$10.73	$10.94	$10.54	$10.71	$10.71	1,001,943
2019-04-25	$11.00	$11.03	$10.63	$10.70	$10.70	804,199
2019-04-24	$11.23	$11.28	$10.92	$10.99	$10.99	993,735
2019-04-23	$11.38	$11.45	$11.19	$11.25	$11.25	935,735
2019-04-22	$11.81	$11.81	$11.35	$11.41	$11.41	723,341
2019-04-18	$11.73	$11.91	$11.47	$11.83	$11.83	849,602
2019-04-17	$11.76	$11.90	$11.64	$11.74	$11.74	729,909
2019-04-16	$11.93	$11.95	$11.62	$11.74	$11.74	877,544
2019-04-15	$11.88	$11.99	$11.83	$11.96	$11.96	706,248
2019-04-12	$11.76	$11.99	$11.67	$11.93	$11.93	1,131,051
2019-04-11	$11.74	$11.74	$11.54	$11.69	$11.69	914,507
2019-04-10	$11.36	$11.89	$11.33	$11.76	$11.76	1,538,500
2019-04-09	$11.24	$11.40	$11.17	$11.34	$11.34	705,882
2019-04-08	$11.02	$11.29	$10.90	$11.24	$11.24	644,552
2019-04-05	$11.30	$11.38	$10.96	$11.09	$11.09	689,901
2019-04-04	$11.00	$11.29	$10.99	$11.25	$11.25	930,093
2019-04-03	$11.17	$11.24	$10.89	$10.97	$10.97	1,038,141
2019-04-02	$10.75	$11.18	$10.65	$11.12	$11.12	1,815,605
2019-04-01	$10.36	$10.56	$10.29	$10.54	$10.54	1,027,382
2019-03-29	$10.27	$10.37	$10.10	$10.29	$10.29	885,767
2019-03-28	$9.92	$10.36	$9.90	$10.18	$10.18	1,660,533
2019-03-27	$9.82	$9.95	$9.75	$9.87	$9.87	890,763
2019-03-26	$9.90	$9.99	$9.70	$9.84	$9.84	635,490
2019-03-25	$9.78	$9.91	$9.67	$9.78	$9.78	659,891
2019-03-22	$9.99	$10.03	$9.80	$9.85	$9.85	872,324
2019-03-21	$9.97	$10.23	$9.87	$10.08	$10.08	1,003,947
2019-03-20	$10.01	$10.12	$9.85	$10.00	$10.00	738,235
2019-03-19	$10.21	$10.28	$9.97	$10.05	$10.05	1,061,518
2019-03-18	$10.07	$10.24	$10.00	$10.20	$10.20	1,024,891
2019-03-15	$9.95	$10.03	$9.77	$10.02	$10.02	1,486,041
2019-03-14	$10.14	$10.22	$9.81	$9.92	$9.92	1,130,087
2019-03-13	$10.16	$10.23	$9.89	$10.11	$10.11	1,297,100
2019-03-12	$10.05	$10.26	$10.00	$10.15	$10.15	942,612
2019-03-11	$10.00	$10.12	$9.78	$10.10	$10.10	1,072,742
2019-03-08	$9.68	$10.14	$9.65	$9.98	$9.98	1,691,877
2019-03-07	$10.08	$10.18	$9.66	$9.85	$9.85	2,774,459
2019-03-06	$10.46	$10.50	$10.18	$10.22	$10.22	1,170,149
2019-03-05	$10.58	$10.75	$10.43	$10.47	$10.47	872,772
2019-03-04	$10.58	$10.82	$10.43	$10.57	$10.57	1,303,792
2019-03-01	$10.40	$10.55	$10.35	$10.54	$10.54	1,131,819
2019-02-28	$10.68	$10.75	$10.21	$10.33	$10.33	1,645,778
2019-02-27	$10.85	$11.00	$10.68	$10.69	$10.69	1,439,184
2019-02-26	$11.04	$11.10	$10.75	$10.85	$10.85	1,857,556
2019-02-25	$11.20	$11.24	$11.01	$11.19	$11.19	1,725,941
2019-02-22	$11.10	$11.22	$11.03	$11.17	$11.17	1,854,164
2019-02-21	$11.28	$11.30	$10.96	$11.14	$11.14	1,773,688
2019-02-20	$11.47	$11.57	$11.26	$11.35	$11.35	1,544,919
2019-02-19	$11.46	$11.84	$11.36	$11.44	$11.44	1,504,187
2019-02-15	$11.18	$11.55	$11.13	$11.51	$11.51	2,536,793
2019-02-14	$11.16	$11.34	$10.93	$11.12	$11.12	1,383,885
2019-02-13	$11.21	$11.30	$10.95	$11.29	$11.29	1,434,196
2019-02-12	$11.00	$11.50	$11.00	$11.22	$11.22	3,096,335
2019-02-11	$10.89	$11.04	$10.53	$11.00	$11.00	2,595,846
2019-02-08	$10.85	$11.07	$10.45	$10.70	$10.70	3,815,743
2019-02-07	$11.65	$11.65	$10.51	$10.92	$10.92	10,877,379
2019-02-06	$13.35	$13.40	$11.78	$12.37	$12.37	7,531,440
2019-02-05	$13.17	$13.86	$13.00	$13.17	$13.17	3,111,958
2019-02-04	$12.48	$13.20	$12.48	$13.05	$13.05	3,454,108
2019-02-01	$12.01	$12.55	$11.95	$12.17	$12.17	1,274,447
2019-01-31	$11.57	$12.37	$11.47	$11.87	$11.87	1,564,699
2019-01-30	$11.00	$11.60	$10.86	$11.57	$11.57	1,245,630
2019-01-29	$11.00	$11.32	$10.74	$11.20	$11.20	2,152,951
2019-01-28	$11.43	$11.65	$10.82	$10.99	$10.99	1,030,836
2019-01-25	$10.92	$11.17	$10.71	$10.98	$10.98	613,190
2019-01-24	$11.06	$11.15	$10.73	$10.86	$10.86	481,234
2019-01-23	$11.11	$11.48	$10.81	$11.04	$11.04	318,745
2019-01-22	$11.72	$11.85	$11.02	$11.13	$11.13	648,073
2019-01-18	$11.77	$12.09	$11.58	$11.72	$11.72	492,049
2019-01-17	$11.49	$11.89	$11.45	$11.75	$11.75	409,906
2019-01-16	$11.41	$11.65	$11.32	$11.51	$11.51	392,882
2019-01-15	$11.34	$11.65	$11.17	$11.40	$11.40	553,566
2019-01-14	$10.96	$11.59	$10.81	$11.33	$11.33	538,877
2019-01-11	$10.60	$11.13	$10.50	$11.03	$11.03	644,180
2019-01-10	$10.83	$10.88	$10.50	$10.66	$10.66	617,017
2019-01-09	$10.87	$11.16	$10.56	$10.92	$10.92	676,898
2019-01-08	$10.91	$10.98	$10.41	$10.84	$10.84	920,553
2019-01-07	$10.68	$11.39	$10.50	$10.75	$10.75	1,165,056
2019-01-04	$10.23	$10.62	$9.92	$10.57	$10.57	905,045
2019-01-03	$10.21	$10.36	$9.84	$10.09	$10.09	618,884
2019-01-02	$9.65	$10.42	$9.35	$10.42	$10.42	668,059
2018-12-31	$9.73	$9.83	$9.40	$9.82	$9.82	1,020,097
2018-12-28	$10.13	$10.13	$9.54	$9.69	$9.69	835,841
2018-12-27	$9.91	$10.22	$9.77	$10.13	$10.13	470,797
2018-12-26	$9.69	$10.12	$9.57	$10.12	$10.12	1,116,912
2018-12-24	$9.46	$9.73	$9.23	$9.66	$9.66	381,294
2018-12-21	$10.17	$10.35	$9.52	$9.58	$9.58	920,720
2018-12-20	$10.34	$10.62	$9.88	$10.16	$10.16	782,687
2018-12-19	$10.53	$11.00	$10.30	$10.44	$10.44	723,897
2018-12-18	$10.82	$11.10	$10.40	$10.53	$10.53	862,092
2018-12-17	$11.46	$11.50	$10.46	$10.74	$10.74	1,060,621
2018-12-14	$11.91	$12.20	$11.20	$11.39	$11.39	1,170,087
2018-12-13	$12.40	$12.54	$11.91	$12.06	$12.06	314,421
2018-12-12	$12.25	$12.59	$12.21	$12.34	$12.34	276,205
2018-12-11	$12.75	$12.84	$12.10	$12.13	$12.13	467,966
2018-12-10	$12.43	$12.84	$12.42	$12.61	$12.61	468,689
2018-12-07	$12.42	$12.75	$12.22	$12.51	$12.51	795,843
2018-12-06	$12.00	$12.63	$11.65	$12.60	$12.60	1,059,427
2018-12-04	$12.30	$12.44	$12.00	$12.08	$12.08	2,084,630
2018-12-03	$12.50	$12.61	$12.25	$12.34	$12.34	1,293,672
2018-11-30	$11.88	$12.47	$11.88	$12.28	$12.28	1,031,767
2018-11-29	$11.90	$12.18	$11.67	$12.00	$12.00	639,596
2018-11-28	$11.60	$12.11	$11.10	$11.97	$11.97	1,182,892
2018-11-27	$11.40	$11.95	$11.09	$11.48	$11.48	1,789,298
2018-11-26	$12.48	$12.48	$11.35	$11.61	$11.61	1,777,906
2018-11-23	$12.63	$12.66	$12.00	$12.14	$12.14	792,180
2018-11-21	$13.56	$13.64	$12.57	$12.62	$12.62	1,385,280
2018-11-20	$13.10	$13.45	$12.33	$13.32	$13.32	1,459,659
2018-11-19	$15.13	$15.54	$13.40	$13.71	$13.71	2,185,530
2018-11-16	$16.95	$17.77	$15.10	$15.44	$15.44	7,192,007
2018-11-15	$13.98	$14.23	$13.70	$14.16	$14.16	1,394,619
2018-11-14	$13.73	$14.13	$13.51	$13.93	$13.93	655,424
2018-11-13	$13.70	$13.99	$13.31	$13.55	$13.55	330,323
2018-11-12	$14.33	$14.53	$13.65	$13.73	$13.73	385,595
2018-11-09	$13.90	$14.54	$13.42	$14.31	$14.31	518,755
2018-11-08	$13.48	$14.38	$13.31	$14.08	$14.08	716,553
2018-11-07	$13.35	$13.82	$13.00	$13.60	$13.60	774,790
2018-11-06	$12.64	$13.58	$12.61	$13.28	$13.28	687,586
2018-11-05	$13.13	$13.13	$12.10	$12.59	$12.59	648,212
2018-11-02	$13.67	$13.67	$12.95	$13.20	$13.20	517,574
2018-11-01	$12.73	$13.79	$12.73	$13.66	$13.66	832,986
2018-10-31	$12.27	$12.84	$12.15	$12.71	$12.71	529,610
2018-10-30	$12.07	$12.55	$12.00	$12.11	$12.11	456,514
2018-10-29	$12.24	$12.62	$11.78	$12.03	$12.03	422,943
2018-10-26	$12.01	$12.51	$12.01	$12.08	$12.08	341,089
2018-10-25	$12.35	$12.73	$12.11	$12.53	$12.53	500,026
2018-10-24	$12.87	$13.12	$12.22	$12.22	$12.22	549,755
2018-10-23	$12.14	$13.12	$12.03	$12.95	$12.95	708,453
2018-10-22	$12.21	$12.65	$12.10	$12.36	$12.36	463,027
2018-10-19	$12.66	$12.98	$11.80	$12.15	$12.15	735,759
2018-10-18	$12.81	$12.98	$12.60	$12.68	$12.68	379,163
2018-10-17	$13.22	$13.47	$12.83	$12.99	$12.99	474,971
2018-10-16	$12.77	$13.65	$12.77	$13.22	$13.22	916,154
2018-10-15	$12.56	$12.97	$12.30	$12.65	$12.65	553,891
2018-10-12	$13.11	$13.57	$12.47	$12.57	$12.57	922,345
2018-10-11	$13.02	$13.30	$12.80	$13.17	$13.17	1,314,198
2018-10-10	$13.54	$13.60	$12.84	$13.35	$13.35	1,423,798
2018-10-09	$14.18	$14.29	$13.39	$13.60	$13.60	709,894
2018-10-08	$14.31	$14.66	$14.03	$14.31	$14.31	482,318
2018-10-05	$14.53	$14.75	$14.12	$14.35	$14.35	564,142
2018-10-04	$14.70	$15.28	$14.51	$14.52	$14.52	740,053
2018-10-03	$14.15	$15.30	$14.01	$14.69	$14.69	1,304,509
2018-10-02	$14.75	$14.79	$13.80	$14.22	$14.22	1,747,520
2018-10-01	$16.00	$16.00	$14.42	$14.73	$14.73	1,603,748
2018-09-28	$14.35	$16.04	$14.33	$16.04	$16.04	2,370,392
2018-09-27	$14.42	$14.58	$14.07	$14.41	$14.41	990,794
2018-09-26	$13.50	$14.32	$13.35	$14.32	$14.32	1,573,704
2018-09-25	$14.15	$14.35	$13.30	$13.36	$13.36	1,698,305
2018-09-24	$13.26	$14.23	$13.25	$14.06	$14.06	1,308,357
2018-09-21	$13.90	$14.10	$13.13	$13.24	$13.24	4,383,127
2018-09-20	$14.34	$14.64	$13.63	$13.92	$13.92	1,653,456
2018-09-19	$14.39	$14.83	$14.16	$14.37	$14.37	1,752,884
2018-09-18	$15.05	$15.13	$13.53	$14.13	$14.13	4,876,564
2018-09-17	$16.61	$16.65	$15.19	$15.20	$15.20	2,948,742
2018-09-14	$16.81	$16.95	$16.60	$16.65	$16.65	1,141,291
2018-09-13	$17.51	$17.65	$16.50	$16.72	$16.72	2,264,006
2018-09-12	$16.78	$17.56	$16.56	$17.16	$17.16	4,688,180
2018-09-11	$17.48	$18.20	$16.52	$16.56	$16.56	13,046,690
2018-09-10	$19.40	$21.38	$19.36	$21.24	$21.24	5,768,734
2018-09-07	$18.11	$19.68	$18.05	$18.75	$18.75	1,715,723
2018-09-06	$18.84	$19.01	$18.01	$18.21	$18.21	712,869
2018-09-05	$19.09	$19.16	$18.38	$18.98	$18.98	880,714
2018-09-04	$19.02	$19.23	$18.80	$19.19	$19.19	743,741
2018-08-31	$18.86	$19.45	$18.70	$19.26	$19.26	820,957
2018-08-30	$19.69	$19.82	$18.50	$18.88	$18.88	1,408,373
2018-08-29	$20.14	$20.20	$19.21	$19.22	$19.22	1,234,613
2018-08-28	$19.19	$21.00	$19.02	$20.17	$20.17	2,444,984
2018-08-27	$20.39	$20.45	$18.70	$18.92	$18.92	2,572,021
2018-08-24	$21.09	$21.48	$19.65	$20.21	$20.21	1,490,618
2018-08-23	$21.97	$22.18	$20.25	$20.83	$20.83	1,814,510
2018-08-22	$20.29	$21.95	$20.20	$21.69	$21.69	2,456,727
2018-08-21	$19.85	$22.25	$19.50	$20.08	$20.08	3,862,684
2018-08-20	$18.51	$19.50	$18.51	$19.42	$19.42	1,027,085
2018-08-17	$17.27	$18.78	$17.26	$18.45	$18.45	1,278,901
2018-08-16	$17.56	$17.97	$17.00	$17.35	$17.35	1,097,327
2018-08-15	$16.75	$17.70	$16.45	$17.63	$17.63	1,669,989
2018-08-14	$17.17	$17.52	$16.75	$16.86	$16.86	1,211,519
2018-08-13	$18.69	$18.97	$16.72	$17.18	$17.18	2,984,494
2018-08-10	$16.80	$18.60	$16.80	$18.49	$18.49	2,592,576
2018-08-09	$18.15	$18.15	$16.51	$16.69	$16.69	4,608,334
2018-08-08	$19.15	$19.80	$18.03	$18.14	$18.14	3,068,196
2018-08-07	$19.47	$19.90	$18.60	$19.15	$19.15	3,171,842
2018-08-06	$21.03	$21.36	$19.25	$19.35	$19.35	6,074,996
2018-08-03	$21.48	$23.60	$20.12	$20.95	$20.95	17,337,870
2018-08-02	$16.00	$21.00	$15.51	$19.91	$19.91	22,839,036

Sonos Inc (SONO) News Headlines

Sonos spikes on revenue beat

Sonos shares rose after the speaker company reported fiscal 2024 first-quarter sales and earnings that exceeded Wall Street expectations.

cnbc.com Feb. 6, 2024

Stocks making the biggest moves before the bell: Snap, Uber, Chipotle, Alibaba and more

These are the stocks posting the largest moves in premarket trading.

cnbc.com Feb. 7, 2024

Stocks making the biggest moves midday: Roblox, Enphase Energy, Snap, Alibaba and more

These are the stocks posting the largest moves midday.

cnbc.com Feb. 7, 2024

Recent Sonos Inc (SONO) News

US court allows Google speaker imports in Sonos patent fight

None

reuters.com

Published: April 8, 2024

HP Is Turning Printers Into a Subscription

None

bloomberg.com

Published: March 20, 2024

Bumble rejigs top brass under new chief executive

None

reuters.com

Published: Feb. 21, 2024

OpenAI Chair Says His AI Firm Won’t Compete With ChatGPT Maker

None

bloomberg.com

Published: Feb. 14, 2024

Similar Companies to Sonos Inc (SONO) in the Consumer Electronics Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Apple Inc	AAPL	Consumer Electronics	Technology	137,000
LG Display Co Ltd	LPL	Consumer Electronics	Technology	25,533
VOXX International Corp - Class A	VOXX	Consumer Electronics	Technology	2,000
Universal Electronics Inc	UEIC	Consumer Electronics	Technology	1,550
GoPro Inc - Class A	GPRO	Consumer Electronics	Technology	1,400
Sonos Inc	SONO	Consumer Electronics	Technology	1,400
Hamilton Beach Brands Holding Co - Class A	HBB	Consumer Electronics	Technology	1,216
Irobot Corp	IRBT	Consumer Electronics	Technology	1,120
VIZIO Holding Corp - Class A	VZIO	Consumer Electronics	Technology	1,100
Viomi Technology Co Ltd	VIOT	Consumer Electronics	Technology	1,000

Sonos Inc (SONO) Exchange: NASDAQ

$19.06 ($0.03) 0.16%

Sonos Inc - Daily Information

About Sonos Inc (SONO)

Invest in Sonos Inc (SONO)

Diversify your asset portfolio by buying gold.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Sonos Inc (SONO)

Sonos Inc (SONO) News Headlines

Recent Sonos Inc (SONO) News

US court allows Google speaker imports in Sonos patent fight

HP Is Turning Printers Into a Subscription

Bumble rejigs top brass under new chief executive

OpenAI Chair Says His AI Firm Won’t Compete With ChatGPT Maker

Similar Companies to Sonos Inc (SONO) in the Consumer Electronics Industry