Switch Inc - Class A (SWCH) Stock

Data as of May 9, 2025

$34.25 ($0.02) 0.06%

Switch Inc - Class A - Daily Information

Click for more stock information on Switch Inc - Class A.

Daily Information	Data
Date	May 9, 2025
Open	$34.24
Previous Close	$34.25
High	$34.26
Low	$34.23
Adjusted Open	$34.24
Previous Adjusted Close	$34.25
Adjusted High	$34.26
Adjusted Low	$34.23

About Switch Inc - Class A (SWCH)

Switch, Inc. operates as a technology infrastructure corporation worldwide. The company was founded in 2010 and is based in Henderson, Nevada. Originally founded as SwitchSUPERNAP, the company offers colocation, cloud and managed services. Switch, Inc. has seen substantial growth since its establishment, with the company's market cap growing from $1.5 billion in 2017 to over $7 billion in 2021. The company's datacenter locations span over 6.5 million square feet, spanning to 20 world-class datacenters across the United States and Europe. As of 2021, Switch Inc. is publicly traded on the NYSE with an estimated 3,000 employees across the world.

Invest in Switch Inc - Class A (SWCH)

Invest with as little as $5.

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

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Switch Inc - Class A (SWCH)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-12-05	$34.24	$34.26	$34.23	$34.25	$34.25	7,548,836
2022-12-02	$34.23	$34.24	$34.23	$34.23	$34.23	1,104,997
2022-12-01	$34.24	$34.24	$34.22	$34.22	$34.22	1,540,671
2022-11-30	$34.22	$34.25	$34.21	$34.25	$34.25	3,209,388
2022-11-29	$34.24	$34.24	$34.21	$34.23	$34.23	2,036,637
2022-11-28	$34.21	$34.24	$34.20	$34.21	$34.21	1,537,300
2022-11-25	$34.19	$34.24	$34.18	$34.21	$34.21	1,393,740
2022-11-23	$34.19	$34.20	$34.16	$34.19	$34.19	967,599
2022-11-22	$34.17	$34.19	$34.15	$34.15	$34.15	1,769,544
2022-11-21	$34.14	$34.19	$34.14	$34.17	$34.17	1,932,031
2022-11-18	$34.10	$34.17	$34.04	$34.15	$34.15	3,715,571
2022-11-17	$34.05	$34.11	$34.04	$34.08	$34.03	2,754,223
2022-11-16	$34.10	$34.12	$34.03	$34.07	$34.02	4,167,777
2022-11-15	$34.09	$34.11	$34.04	$34.10	$34.05	3,898,196
2022-11-14	$34.09	$34.14	$33.99	$34.09	$34.04	4,168,558
2022-11-11	$33.89	$34.10	$33.89	$34.08	$34.03	3,817,380
2022-11-10	$33.95	$33.96	$33.83	$33.88	$33.83	5,045,358
2022-11-09	$33.90	$33.92	$33.77	$33.88	$33.83	4,084,075
2022-11-08	$33.99	$33.99	$33.88	$33.89	$33.84	1,862,953
2022-11-07	$33.99	$34.00	$33.95	$33.96	$33.91	858,603
2022-11-04	$33.93	$34.03	$33.92	$34.00	$33.95	1,389,252
2022-11-03	$33.93	$33.96	$33.92	$33.93	$33.88	902,551
2022-11-02	$34.00	$34.02	$33.91	$33.95	$33.90	3,154,214
2022-11-01	$34.03	$34.04	$33.99	$33.99	$33.99	1,544,926
2022-10-31	$34.03	$34.05	$33.99	$34.05	$34.05	1,794,715
2022-10-28	$34.04	$34.05	$33.98	$34.01	$34.01	635,551
2022-10-27	$34.00	$34.04	$34.00	$34.03	$34.03	1,057,118
2022-10-26	$33.91	$34.01	$33.88	$34.00	$34.00	1,605,710
2022-10-25	$33.99	$34.00	$33.88	$33.90	$33.90	2,345,501
2022-10-24	$33.99	$34.00	$33.94	$33.99	$33.99	697,976
2022-10-21	$33.90	$34.03	$33.90	$33.93	$33.93	1,124,549
2022-10-20	$33.96	$34.00	$33.89	$33.89	$33.89	1,613,423
2022-10-19	$33.97	$34.05	$33.93	$34.02	$34.02	1,826,681
2022-10-18	$33.95	$34.05	$33.94	$34.05	$34.05	4,049,181
2022-10-17	$33.87	$33.92	$33.80	$33.89	$33.89	1,108,798
2022-10-14	$33.89	$33.92	$33.80	$33.80	$33.80	1,180,262
2022-10-13	$33.79	$33.89	$33.79	$33.82	$33.82	1,947,939
2022-10-12	$33.95	$33.95	$33.80	$33.81	$33.81	2,333,663
2022-10-11	$33.83	$33.89	$33.79	$33.80	$33.80	1,521,729
2022-10-10	$33.80	$33.86	$33.79	$33.84	$33.84	1,852,648
2022-10-07	$33.97	$34.00	$33.73	$33.77	$33.77	3,891,829
2022-10-06	$34.05	$34.07	$33.96	$34.00	$34.00	3,392,204
2022-10-05	$34.02	$34.09	$33.94	$34.07	$34.07	2,177,510
2022-10-04	$33.97	$34.08	$33.94	$34.05	$34.05	2,527,583
2022-10-03	$33.74	$33.95	$33.74	$33.94	$33.94	1,616,900
2022-09-30	$33.88	$33.89	$33.69	$33.69	$33.69	2,103,286
2022-09-29	$33.88	$33.90	$33.73	$33.84	$33.84	3,458,939
2022-09-28	$33.90	$33.90	$33.83	$33.83	$33.83	2,463,881
2022-09-27	$33.89	$33.96	$33.85	$33.88	$33.88	1,823,688
2022-09-26	$33.92	$33.97	$33.83	$33.86	$33.86	2,796,463
2022-09-23	$33.99	$34.02	$33.85	$33.92	$33.92	5,446,674
2022-09-22	$33.97	$34.05	$33.97	$33.97	$33.97	1,351,153
2022-09-21	$34.02	$34.10	$33.97	$33.98	$33.98	1,531,612
2022-09-20	$33.99	$34.06	$33.97	$33.97	$33.97	2,049,313
2022-09-19	$33.97	$34.04	$33.97	$34.02	$34.02	1,586,410
2022-09-16	$33.97	$34.00	$33.93	$34.00	$34.00	2,373,134
2022-09-15	$34.02	$34.02	$33.95	$33.96	$33.96	1,530,168
2022-09-14	$34.01	$34.03	$33.98	$33.98	$33.98	1,653,839
2022-09-13	$33.93	$34.04	$33.93	$33.96	$33.96	1,045,596
2022-09-12	$34.00	$34.03	$33.96	$34.01	$34.01	478,655
2022-09-09	$34.01	$34.06	$33.97	$34.00	$34.00	654,572
2022-09-08	$33.96	$34.04	$33.88	$34.04	$34.04	1,021,391
2022-09-07	$34.00	$34.00	$33.95	$33.98	$33.98	1,310,813
2022-09-06	$33.95	$33.99	$33.92	$33.92	$33.92	660,694
2022-09-02	$33.97	$34.01	$33.91	$33.92	$33.92	1,188,993
2022-09-01	$33.96	$34.00	$33.90	$33.98	$33.98	1,619,936
2022-08-31	$34.00	$34.02	$33.94	$33.95	$33.95	1,967,343
2022-08-30	$34.00	$34.00	$33.95	$33.95	$33.95	1,094,586
2022-08-29	$33.96	$34.00	$33.95	$33.95	$33.95	584,154
2022-08-26	$33.99	$34.04	$33.95	$33.95	$33.95	1,549,417
2022-08-25	$34.00	$34.03	$33.96	$34.02	$34.02	925,066
2022-08-24	$34.00	$34.02	$33.94	$33.99	$33.99	1,495,215
2022-08-23	$33.94	$34.00	$33.94	$33.97	$33.97	897,053
2022-08-22	$34.00	$34.02	$33.95	$33.95	$33.95	1,123,263
2022-08-19	$34.02	$34.03	$33.95	$34.00	$34.00	1,412,896
2022-08-18	$34.00	$34.05	$33.94	$34.01	$33.96	1,902,622
2022-08-17	$34.00	$34.04	$34.00	$34.00	$33.95	1,288,991
2022-08-16	$33.94	$34.02	$33.93	$33.99	$33.94	1,389,770
2022-08-15	$33.90	$34.00	$33.85	$33.93	$33.88	3,081,479
2022-08-12	$33.89	$33.94	$33.80	$33.89	$33.84	1,413,523
2022-08-11	$33.90	$33.91	$33.69	$33.70	$33.65	6,786,530
2022-08-10	$33.97	$33.97	$33.87	$33.90	$33.85	1,411,445
2022-08-09	$33.95	$33.99	$33.93	$33.93	$33.88	932,788
2022-08-08	$33.89	$33.97	$33.89	$33.92	$33.87	1,316,216
2022-08-05	$33.90	$33.99	$33.85	$33.95	$33.90	2,254,535
2022-08-04	$33.90	$33.96	$33.85	$33.88	$33.83	4,090,066
2022-08-03	$33.91	$33.94	$33.71	$33.91	$33.86	2,284,338
2022-08-02	$33.89	$33.94	$33.86	$33.91	$33.86	3,901,889
2022-08-01	$33.84	$33.99	$33.83	$33.91	$33.86	1,232,515
2022-07-29	$33.85	$33.94	$33.81	$33.81	$33.76	1,210,657
2022-07-28	$33.75	$33.95	$33.73	$33.87	$33.82	1,644,604
2022-07-27	$33.78	$33.80	$33.73	$33.75	$33.70	1,673,033
2022-07-26	$33.70	$33.78	$33.70	$33.76	$33.71	1,059,932
2022-07-25	$33.68	$33.79	$33.66	$33.72	$33.67	1,149,414
2022-07-22	$33.62	$33.75	$33.62	$33.68	$33.63	1,735,677
2022-07-21	$33.70	$33.73	$33.60	$33.63	$33.58	2,058,735
2022-07-20	$33.74	$33.74	$33.65	$33.70	$33.65	1,462,628
2022-07-19	$33.76	$33.79	$33.66	$33.69	$33.64	1,519,738
2022-07-18	$33.75	$33.82	$33.69	$33.70	$33.65	944,252
2022-07-15	$33.71	$33.80	$33.68	$33.74	$33.69	1,124,835
2022-07-14	$33.66	$33.72	$33.62	$33.68	$33.63	874,389
2022-07-13	$33.65	$33.73	$33.40	$33.71	$33.66	1,144,185
2022-07-12	$33.68	$33.73	$33.67	$33.70	$33.65	1,960,793
2022-07-11	$33.67	$33.77	$33.66	$33.71	$33.66	1,055,671
2022-07-08	$33.68	$33.75	$33.63	$33.72	$33.67	1,912,533
2022-07-07	$33.69	$33.76	$33.64	$33.70	$33.65	1,578,684
2022-07-06	$33.65	$33.74	$33.55	$33.74	$33.69	4,266,236
2022-07-05	$33.37	$33.70	$33.37	$33.70	$33.65	2,058,325
2022-07-01	$33.49	$33.53	$33.34	$33.45	$33.40	1,902,549
2022-06-30	$33.45	$33.57	$33.41	$33.50	$33.45	2,219,133
2022-06-29	$33.51	$33.54	$33.43	$33.49	$33.44	4,079,750
2022-06-28	$33.60	$33.61	$33.40	$33.54	$33.49	1,902,453
2022-06-27	$33.50	$33.66	$33.40	$33.63	$33.58	2,550,506
2022-06-24	$33.53	$33.61	$33.42	$33.49	$33.44	3,760,242
2022-06-23	$33.15	$33.66	$33.13	$33.34	$33.29	4,685,432
2022-06-22	$33.09	$33.20	$33.04	$33.12	$33.07	4,062,666
2022-06-21	$33.20	$33.20	$32.97	$33.13	$33.08	3,437,675
2022-06-17	$33.13	$33.36	$32.90	$33.02	$32.97	4,954,317
2022-06-16	$33.19	$33.26	$32.84	$32.95	$32.90	4,574,758
2022-06-15	$33.24	$33.41	$33.06	$33.40	$33.35	4,821,810
2022-06-14	$33.34	$33.43	$32.74	$33.11	$33.06	3,629,036
2022-06-13	$33.30	$33.46	$33.24	$33.26	$33.21	3,248,031
2022-06-10	$33.55	$33.64	$33.53	$33.54	$33.49	3,096,711
2022-06-09	$33.60	$33.71	$33.55	$33.66	$33.61	1,542,953
2022-06-08	$33.58	$33.66	$33.54	$33.55	$33.50	1,347,296
2022-06-07	$33.50	$33.62	$33.50	$33.60	$33.55	2,451,129
2022-06-06	$33.61	$33.72	$33.56	$33.56	$33.51	1,713,727
2022-06-03	$33.65	$33.71	$33.63	$33.66	$33.61	4,909,903
2022-06-02	$33.63	$33.75	$33.61	$33.74	$33.69	2,020,833
2022-06-01	$33.64	$33.66	$33.51	$33.66	$33.61	3,833,604
2022-05-31	$33.71	$33.76	$33.55	$33.75	$33.70	3,851,085
2022-05-27	$33.70	$33.78	$33.65	$33.77	$33.72	3,163,676
2022-05-26	$33.58	$33.76	$33.54	$33.72	$33.67	2,163,125
2022-05-25	$33.42	$33.66	$33.41	$33.62	$33.57	3,097,077
2022-05-24	$33.20	$33.51	$33.20	$33.50	$33.45	3,278,760
2022-05-23	$33.25	$33.38	$33.14	$33.37	$33.32	4,337,260
2022-05-20	$33.35	$33.44	$33.20	$33.25	$33.15	6,447,860
2022-05-19	$33.40	$33.43	$33.30	$33.35	$33.25	6,203,526
2022-05-18	$33.50	$33.51	$33.39	$33.45	$33.35	3,687,813
2022-05-17	$33.54	$33.58	$33.40	$33.55	$33.45	4,263,522
2022-05-16	$33.36	$33.61	$33.30	$33.39	$33.29	5,301,302
2022-05-13	$33.45	$33.51	$33.23	$33.47	$33.37	7,921,091
2022-05-12	$33.30	$33.55	$33.20	$33.40	$33.30	11,642,932
2022-05-11	$33.37	$33.84	$33.11	$33.54	$33.44	35,322,937
2022-05-10	$30.00	$31.39	$29.35	$30.75	$30.65	7,080,287
2022-05-09	$30.20	$30.31	$28.59	$29.81	$29.72	6,096,389
2022-05-06	$30.23	$30.75	$30.00	$30.49	$30.40	2,656,275
2022-05-05	$31.37	$31.37	$30.28	$30.43	$30.34	2,114,829
2022-05-04	$31.49	$31.82	$30.88	$31.64	$31.54	2,113,005
2022-05-03	$31.07	$31.84	$30.75	$31.40	$31.30	2,536,176
2022-05-02	$29.78	$32.78	$29.51	$31.00	$30.90	4,037,030
2022-04-29	$30.33	$30.88	$29.83	$29.86	$29.77	1,024,133
2022-04-28	$30.60	$30.83	$30.12	$30.59	$30.49	1,008,710
2022-04-27	$30.20	$30.50	$30.06	$30.20	$30.11	1,742,305
2022-04-26	$31.02	$31.32	$30.32	$30.34	$30.25	2,290,218
2022-04-25	$30.05	$31.33	$29.90	$31.26	$31.16	3,157,218
2022-04-22	$30.27	$30.44	$30.03	$30.18	$30.09	1,247,379
2022-04-21	$31.66	$31.91	$29.76	$30.19	$30.10	2,599,270
2022-04-20	$31.50	$31.67	$30.81	$31.54	$31.44	1,731,595
2022-04-19	$30.92	$31.86	$30.57	$31.47	$31.37	2,432,445
2022-04-18	$30.80	$31.01	$30.42	$30.69	$30.59	1,404,637
2022-04-14	$30.85	$31.04	$30.50	$30.81	$30.71	1,610,076
2022-04-13	$30.45	$31.02	$30.45	$30.91	$30.81	1,039,345
2022-04-12	$31.06	$31.07	$30.34	$30.45	$30.36	1,168,980
2022-04-11	$30.60	$30.97	$30.31	$30.70	$30.60	1,503,357
2022-04-08	$31.19	$31.57	$30.83	$30.85	$30.75	2,275,277
2022-04-07	$31.46	$31.63	$30.99	$31.36	$31.26	1,503,962
2022-04-06	$30.95	$31.31	$30.65	$31.23	$31.13	1,536,095
2022-04-05	$31.50	$31.70	$31.10	$31.26	$31.16	1,553,506
2022-04-04	$31.69	$31.80	$31.31	$31.55	$31.45	1,367,803
2022-04-01	$31.10	$31.57	$30.88	$31.55	$31.45	1,497,664
2022-03-31	$30.99	$31.46	$30.76	$30.82	$30.72	1,712,268
2022-03-30	$30.68	$31.07	$30.51	$30.99	$30.89	1,404,748
2022-03-29	$30.41	$30.79	$29.93	$30.74	$30.64	1,951,442
2022-03-28	$29.61	$30.48	$29.60	$30.28	$30.19	1,161,133
2022-03-25	$29.81	$30.11	$29.03	$29.55	$29.46	1,633,087
2022-03-24	$29.48	$30.27	$29.35	$30.24	$30.15	1,170,240
2022-03-23	$29.79	$29.85	$29.04	$29.40	$29.31	2,314,396
2022-03-22	$29.32	$29.75	$28.96	$29.68	$29.59	2,228,848
2022-03-21	$28.78	$30.22	$28.22	$29.43	$29.34	4,981,151
2022-03-18	$28.42	$28.99	$28.29	$28.78	$28.69	2,203,502
2022-03-17	$27.21	$28.49	$27.21	$28.25	$28.16	2,419,986
2022-03-16	$27.31	$27.73	$26.92	$27.43	$27.34	937,494
2022-03-15	$26.52	$27.13	$26.34	$27.10	$27.02	1,394,100
2022-03-14	$26.71	$26.91	$26.21	$26.50	$26.42	771,015
2022-03-11	$27.25	$27.66	$26.62	$26.65	$26.57	695,586
2022-03-10	$26.87	$27.22	$26.68	$27.08	$27.00	872,232
2022-03-09	$27.23	$27.29	$26.87	$27.20	$27.06	1,068,757
2022-03-08	$26.92	$27.36	$26.48	$26.74	$26.61	1,965,115
2022-03-07	$27.28	$27.75	$26.73	$26.80	$26.66	2,021,256
2022-03-04	$27.46	$27.61	$27.00	$27.43	$27.29	2,214,814
2022-03-03	$27.61	$27.75	$27.05	$27.45	$27.31	1,174,793
2022-03-02	$26.66	$27.61	$26.37	$27.46	$27.32	2,065,652
2022-03-01	$26.11	$26.75	$25.98	$26.44	$26.31	1,403,232
2022-02-28	$25.75	$26.08	$25.52	$26.02	$25.89	1,556,883
2022-02-25	$25.23	$26.13	$23.95	$26.06	$25.93	2,314,461
2022-02-24	$23.50	$24.19	$23.03	$24.18	$24.06	1,999,302
2022-02-23	$24.87	$24.98	$23.90	$23.95	$23.83	1,489,730
2022-02-22	$24.54	$25.14	$24.35	$24.67	$24.55	1,105,759
2022-02-18	$25.16	$25.41	$24.75	$24.88	$24.75	651,794
2022-02-17	$25.54	$25.62	$25.03	$25.21	$25.08	1,278,705
2022-02-16	$26.27	$26.32	$25.42	$25.65	$25.52	1,667,456
2022-02-15	$26.40	$26.82	$26.15	$26.50	$26.37	1,428,463
2022-02-14	$25.76	$26.26	$25.66	$26.16	$26.03	1,086,592
2022-02-11	$26.18	$26.25	$25.67	$25.87	$25.74	1,150,552
2022-02-10	$26.28	$26.83	$26.06	$26.21	$26.08	826,872
2022-02-09	$26.34	$26.71	$26.34	$26.69	$26.56	1,278,683
2022-02-08	$25.35	$26.29	$25.35	$26.04	$25.91	1,637,755
2022-02-07	$25.36	$25.81	$25.28	$25.49	$25.36	1,009,510
2022-02-04	$24.79	$25.84	$24.76	$25.36	$25.23	3,107,612
2022-02-03	$25.05	$25.39	$24.69	$24.81	$24.68	1,235,805
2022-02-02	$25.72	$25.79	$25.13	$25.47	$25.34	1,422,598
2022-02-01	$25.60	$25.69	$25.10	$25.61	$25.48	1,182,519
2022-01-31	$24.93	$25.64	$24.85	$25.63	$25.50	1,261,852
2022-01-28	$23.76	$24.92	$23.60	$24.86	$24.73	2,049,966
2022-01-27	$24.34	$24.37	$23.63	$23.66	$23.54	1,512,233
2022-01-26	$24.86	$25.03	$24.04	$24.17	$24.05	1,698,480
2022-01-25	$24.86	$25.00	$24.28	$24.40	$24.28	1,742,868
2022-01-24	$24.66	$25.23	$23.83	$25.15	$25.02	1,658,365
2022-01-21	$25.03	$25.24	$24.72	$24.78	$24.66	1,852,585
2022-01-20	$25.59	$25.92	$25.11	$25.14	$25.01	1,152,625
2022-01-19	$25.30	$25.82	$25.24	$25.40	$25.27	1,643,152
2022-01-18	$25.22	$25.46	$25.06	$25.30	$25.17	1,278,816
2022-01-14	$26.05	$26.10	$25.41	$25.76	$25.63	1,194,840
2022-01-13	$26.50	$26.50	$26.03	$26.05	$25.92	1,082,446
2022-01-12	$26.57	$26.95	$26.44	$26.50	$26.37	651,765
2022-01-11	$27.00	$27.00	$26.23	$26.46	$26.33	1,107,776
2022-01-10	$26.18	$27.11	$26.12	$27.06	$26.92	2,148,054
2022-01-07	$26.63	$26.75	$26.08	$26.40	$26.27	846,973
2022-01-06	$26.54	$27.01	$26.34	$26.70	$26.57	1,495,350
2022-01-05	$27.33	$27.49	$26.51	$26.64	$26.51	1,621,520
2022-01-04	$28.10	$28.14	$27.17	$27.60	$27.46	1,522,835
2022-01-03	$28.66	$28.76	$28.04	$28.15	$28.01	1,097,727
2021-12-31	$28.63	$28.81	$28.48	$28.64	$28.50	661,054
2021-12-30	$28.77	$28.97	$28.59	$28.62	$28.48	982,902
2021-12-29	$28.77	$28.93	$28.62	$28.75	$28.61	769,146
2021-12-28	$28.75	$29.06	$28.63	$28.67	$28.53	941,251
2021-12-27	$28.98	$29.15	$28.62	$28.74	$28.60	738,721
2021-12-23	$28.55	$28.92	$28.43	$28.70	$28.56	972,483
2021-12-22	$28.00	$28.64	$27.99	$28.55	$28.41	1,971,392
2021-12-21	$27.28	$27.97	$27.08	$27.96	$27.82	2,258,819
2021-12-20	$27.38	$27.62	$26.74	$27.15	$27.01	2,585,154
2021-12-17	$26.79	$27.76	$26.61	$27.74	$27.60	3,079,096
2021-12-16	$26.99	$27.60	$26.66	$26.94	$26.80	2,585,065
2021-12-15	$26.42	$26.83	$26.18	$26.83	$26.69	2,661,454
2021-12-14	$26.79	$26.85	$26.22	$26.52	$26.39	2,269,631
2021-12-13	$26.80	$27.05	$26.56	$26.99	$26.85	3,262,606
2021-12-10	$26.46	$27.09	$26.46	$26.80	$26.66	2,187,202
2021-12-09	$26.40	$26.64	$26.01	$26.30	$26.17	1,818,396
2021-12-08	$26.29	$26.60	$25.95	$26.46	$26.33	4,142,814
2021-12-07	$26.91	$27.03	$26.15	$26.26	$26.13	3,390,455
2021-12-06	$26.03	$26.59	$25.85	$26.50	$26.37	2,909,534
2021-12-03	$26.59	$26.68	$25.94	$26.22	$26.09	2,942,937
2021-12-02	$25.92	$26.51	$25.89	$26.42	$26.29	3,383,558
2021-12-01	$27.19	$27.49	$25.75	$25.83	$25.70	4,776,564
2021-11-30	$27.46	$27.94	$27.15	$27.35	$27.21	4,168,225
2021-11-29	$27.24	$27.79	$26.95	$27.46	$27.32	2,760,118
2021-11-26	$27.06	$27.45	$26.72	$26.81	$26.67	1,873,341
2021-11-24	$26.61	$27.08	$26.51	$27.02	$26.88	3,595,179
2021-11-23	$27.19	$27.46	$26.47	$26.58	$26.45	4,655,386
2021-11-22	$27.18	$27.87	$27.16	$27.32	$27.18	3,720,847
2021-11-19	$27.33	$27.52	$27.14	$27.16	$27.02	3,346,341
2021-11-18	$26.87	$27.55	$26.80	$27.11	$26.97	2,576,375
2021-11-17	$26.30	$27.03	$26.07	$26.84	$26.65	4,043,820
2021-11-16	$25.14	$26.49	$25.00	$26.12	$25.94	3,258,482
2021-11-15	$24.29	$25.16	$24.29	$24.92	$24.75	2,926,467
2021-11-12	$23.75	$24.16	$23.75	$24.13	$23.96	1,497,182
2021-11-11	$23.92	$24.01	$23.52	$23.72	$23.55	1,365,971
2021-11-10	$24.00	$24.46	$23.78	$23.85	$23.68	2,026,769
2021-11-09	$23.89	$24.39	$23.88	$24.00	$23.83	1,334,334
2021-11-08	$23.39	$24.37	$23.14	$24.03	$23.86	3,090,936
2021-11-05	$25.18	$25.30	$23.00	$23.06	$22.90	6,861,990
2021-11-04	$26.34	$26.44	$25.96	$26.22	$26.04	1,141,936
2021-11-03	$25.91	$26.28	$25.75	$26.18	$26.00	1,284,076
2021-11-02	$25.54	$25.71	$25.16	$25.65	$25.47	1,255,134
2021-11-01	$25.22	$25.65	$25.05	$25.56	$25.38	1,608,739
2021-10-29	$24.96	$25.31	$24.88	$25.28	$25.10	1,265,230
2021-10-28	$24.96	$25.28	$24.89	$25.05	$24.88	1,145,342
2021-10-27	$25.54	$25.64	$25.02	$25.04	$24.87	1,113,535
2021-10-26	$25.29	$25.45	$25.21	$25.39	$25.21	1,395,564
2021-10-25	$25.59	$25.67	$25.13	$25.25	$25.07	1,395,570
2021-10-22	$25.65	$25.79	$25.10	$25.59	$25.41	1,493,480
2021-10-21	$25.33	$25.95	$25.32	$25.61	$25.43	3,140,546
2021-10-20	$24.99	$25.39	$24.91	$25.39	$25.21	2,372,950
2021-10-19	$24.93	$25.11	$24.87	$24.94	$24.77	1,012,556
2021-10-18	$25.31	$25.37	$24.88	$24.93	$24.76	1,677,112
2021-10-15	$25.34	$25.37	$25.04	$25.27	$25.09	1,083,831
2021-10-14	$25.18	$25.38	$25.07	$25.25	$25.07	1,606,875
2021-10-13	$24.54	$25.02	$24.41	$25.00	$24.83	1,411,529
2021-10-12	$24.77	$24.80	$24.37	$24.49	$24.32	1,326,182
2021-10-11	$24.67	$24.77	$24.36	$24.59	$24.42	1,831,401
2021-10-08	$25.51	$25.59	$24.70	$24.77	$24.60	1,528,211
2021-10-07	$25.77	$25.95	$25.46	$25.49	$25.31	1,187,500
2021-10-06	$25.24	$25.64	$25.10	$25.63	$25.45	1,319,111
2021-10-05	$25.42	$25.48	$25.21	$25.37	$25.19	1,047,801
2021-10-04	$25.60	$25.60	$25.05	$25.31	$25.13	702,464
2021-10-01	$25.47	$25.79	$25.19	$25.67	$25.49	997,885
2021-09-30	$25.83	$25.96	$25.35	$25.39	$25.21	1,829,104
2021-09-29	$25.30	$25.89	$25.24	$25.70	$25.52	1,449,226
2021-09-28	$25.02	$25.30	$24.66	$25.11	$24.94	2,184,677
2021-09-27	$26.16	$26.16	$25.24	$25.35	$25.17	1,499,636
2021-09-24	$26.21	$26.33	$25.86	$26.23	$26.05	1,078,454
2021-09-23	$26.22	$26.36	$26.00	$26.25	$26.07	1,376,184
2021-09-22	$25.83	$26.21	$25.75	$26.13	$25.95	985,888
2021-09-21	$25.97	$26.16	$25.85	$25.89	$25.71	1,539,618
2021-09-20	$26.17	$26.46	$25.49	$25.85	$25.67	3,155,517
2021-09-17	$26.72	$27.03	$26.49	$26.59	$26.40	4,176,932
2021-09-16	$26.40	$26.91	$26.39	$26.72	$26.53	1,502,290
2021-09-15	$26.15	$26.51	$26.13	$26.43	$26.25	1,469,663
2021-09-14	$26.22	$26.36	$25.90	$26.10	$25.92	1,308,911
2021-09-13	$26.14	$26.29	$26.01	$26.20	$26.02	1,635,228
2021-09-10	$26.17	$26.37	$25.82	$26.05	$25.87	1,483,720
2021-09-09	$26.55	$26.62	$26.02	$26.09	$25.91	2,049,336
2021-09-08	$26.19	$26.86	$26.18	$26.54	$26.36	2,588,345
2021-09-07	$26.11	$26.26	$25.90	$26.14	$25.96	1,651,017
2021-09-03	$25.89	$26.28	$25.87	$26.04	$25.86	1,911,406
2021-09-02	$25.35	$26.09	$25.21	$25.93	$25.75	2,409,011
2021-09-01	$24.79	$25.40	$24.79	$25.33	$25.15	1,876,629
2021-08-31	$24.75	$25.01	$24.68	$24.81	$24.64	1,585,487
2021-08-30	$24.36	$24.76	$24.30	$24.70	$24.53	1,296,057
2021-08-27	$24.38	$24.47	$24.19	$24.36	$24.19	1,858,688
2021-08-26	$24.36	$24.50	$24.19	$24.43	$24.26	1,836,100
2021-08-25	$24.10	$24.36	$24.01	$24.17	$24.00	1,242,387
2021-08-24	$24.03	$24.32	$23.71	$24.21	$24.04	2,798,680
2021-08-23	$23.82	$24.13	$23.82	$24.00	$23.83	1,721,001
2021-08-20	$23.65	$23.97	$23.41	$23.80	$23.63	2,475,055
2021-08-19	$23.08	$23.68	$23.07	$23.67	$23.51	2,619,742
2021-08-18	$23.23	$23.37	$22.96	$23.09	$22.93	1,981,651
2021-08-17	$23.72	$23.72	$23.01	$23.28	$23.07	2,280,497
2021-08-16	$24.00	$24.00	$23.73	$23.82	$23.60	2,180,605
2021-08-13	$24.03	$24.08	$23.67	$23.95	$23.73	1,771,196
2021-08-12	$24.24	$24.44	$24.03	$24.13	$23.91	2,605,216
2021-08-11	$24.49	$24.59	$24.12	$24.31	$24.09	2,513,780
2021-08-10	$25.00	$25.00	$24.38	$24.53	$24.30	2,670,299
2021-08-09	$24.28	$25.02	$24.05	$24.92	$24.69	6,168,537
2021-08-06	$25.39	$25.61	$23.98	$24.32	$24.10	10,267,681
2021-08-05	$20.28	$20.38	$20.15	$20.31	$20.12	2,278,758
2021-08-04	$20.73	$20.75	$20.26	$20.35	$20.16	1,173,658
2021-08-03	$20.78	$20.95	$20.62	$20.73	$20.54	1,022,854
2021-08-02	$20.84	$20.89	$20.56	$20.77	$20.58	853,148
2021-07-30	$20.22	$20.90	$20.22	$20.66	$20.47	2,111,850
2021-07-29	$20.55	$20.83	$20.39	$20.43	$20.24	1,097,714
2021-07-28	$20.58	$20.67	$20.51	$20.56	$20.37	4,048,075
2021-07-27	$20.61	$20.65	$20.26	$20.55	$20.36	1,365,484
2021-07-26	$20.78	$20.89	$20.64	$20.70	$20.51	1,776,019
2021-07-23	$20.88	$20.88	$20.45	$20.76	$20.57	1,423,924
2021-07-22	$21.08	$21.12	$20.79	$20.85	$20.66	1,635,475
2021-07-21	$20.84	$21.17	$20.73	$20.97	$20.78	2,596,168
2021-07-20	$20.75	$21.08	$20.70	$20.97	$20.78	1,693,734
2021-07-19	$20.55	$20.80	$20.52	$20.72	$20.53	2,109,528
2021-07-16	$20.81	$20.87	$20.64	$20.68	$20.49	1,730,220
2021-07-15	$20.64	$20.80	$20.53	$20.76	$20.57	1,889,672
2021-07-14	$20.89	$20.97	$20.61	$20.61	$20.42	5,938,931
2021-07-13	$21.08	$21.18	$20.80	$20.84	$20.65	1,198,496
2021-07-12	$21.17	$21.32	$20.99	$21.18	$20.98	1,141,036
2021-07-09	$21.05	$21.12	$20.81	$21.12	$20.93	1,160,654
2021-07-08	$21.12	$21.24	$21.02	$21.12	$20.93	840,765
2021-07-07	$21.34	$21.57	$21.14	$21.39	$21.19	1,113,884
2021-07-06	$21.26	$21.39	$21.16	$21.26	$21.06	1,969,040
2021-07-02	$21.40	$21.50	$21.21	$21.30	$21.10	1,073,060
2021-07-01	$21.09	$21.37	$21.04	$21.29	$21.09	1,296,586
2021-06-30	$21.21	$21.28	$21.00	$21.11	$20.92	2,520,383
2021-06-29	$21.09	$21.46	$20.99	$21.35	$21.15	1,340,894
2021-06-28	$21.37	$21.46	$21.12	$21.18	$20.98	1,033,726
2021-06-25	$21.05	$21.29	$20.80	$21.25	$21.05	3,619,261
2021-06-24	$21.46	$21.62	$21.09	$21.10	$20.91	1,900,695
2021-06-23	$21.81	$21.82	$21.41	$21.46	$21.26	1,423,006
2021-06-22	$21.66	$21.79	$21.60	$21.76	$21.56	1,315,807
2021-06-21	$21.88	$21.92	$21.51	$21.70	$21.50	1,894,760
2021-06-18	$21.84	$21.99	$21.72	$21.92	$21.72	2,088,699
2021-06-17	$21.57	$21.98	$21.55	$21.85	$21.65	2,449,261
2021-06-16	$21.30	$21.66	$21.26	$21.61	$21.41	2,208,070
2021-06-15	$21.50	$21.60	$21.20	$21.30	$21.10	1,699,902
2021-06-14	$21.50	$21.60	$21.29	$21.47	$21.27	3,042,831
2021-06-11	$21.25	$21.49	$21.18	$21.44	$21.24	1,585,788
2021-06-10	$20.79	$21.36	$20.69	$21.36	$21.16	2,193,234
2021-06-09	$20.95	$21.10	$20.76	$20.78	$20.59	1,973,764
2021-06-08	$20.97	$21.08	$20.79	$20.83	$20.64	3,722,589
2021-06-07	$20.34	$20.98	$20.31	$20.89	$20.70	3,965,380
2021-06-04	$19.95	$20.30	$19.94	$20.26	$20.07	2,875,912
2021-06-03	$19.29	$19.90	$19.25	$19.88	$19.70	3,750,971
2021-06-02	$19.00	$19.56	$18.98	$19.39	$19.21	3,712,721
2021-06-01	$18.78	$19.00	$18.39	$18.97	$18.80	2,295,639
2021-05-28	$19.11	$19.36	$18.84	$18.87	$18.70	7,557,163
2021-05-27	$19.20	$19.28	$18.86	$18.98	$18.81	2,844,038
2021-05-26	$19.17	$19.43	$19.09	$19.35	$19.17	2,897,776
2021-05-25	$19.07	$19.32	$19.01	$19.15	$18.97	1,986,992
2021-05-24	$19.15	$19.48	$18.98	$18.99	$18.82	2,810,131
2021-05-21	$19.15	$19.32	$18.79	$19.14	$18.91	2,316,012
2021-05-20	$19.00	$19.37	$18.97	$19.07	$18.84	3,399,098
2021-05-19	$18.68	$19.02	$18.56	$18.98	$18.76	2,236,506
2021-05-18	$18.65	$19.04	$18.50	$18.91	$18.69	1,923,976
2021-05-17	$18.52	$18.74	$18.44	$18.61	$18.39	1,755,050
2021-05-14	$18.24	$18.64	$18.24	$18.58	$18.36	3,043,429
2021-05-13	$18.35	$18.44	$17.72	$18.12	$17.91	10,818,663
2021-05-12	$18.10	$18.47	$18.10	$18.23	$18.01	2,894,392
2021-05-11	$18.09	$18.40	$17.95	$18.31	$18.09	2,063,101
2021-05-10	$18.07	$18.33	$17.92	$18.11	$17.90	2,075,588
2021-05-07	$18.04	$18.23	$18.00	$18.13	$17.92	1,112,074
2021-05-06	$17.71	$18.01	$17.62	$17.95	$17.74	1,951,126
2021-05-05	$17.97	$17.97	$17.79	$17.81	$17.60	1,183,222
2021-05-04	$18.02	$18.05	$17.64	$17.86	$17.65	1,201,449
2021-05-03	$18.76	$18.76	$18.12	$18.12	$17.91	1,651,488
2021-04-30	$18.44	$18.79	$18.44	$18.57	$18.35	1,959,726
2021-04-29	$18.60	$18.60	$18.32	$18.54	$18.32	1,594,975
2021-04-28	$18.38	$18.57	$18.24	$18.47	$18.25	995,595
2021-04-27	$18.37	$18.54	$18.25	$18.40	$18.18	1,081,012
2021-04-26	$18.19	$18.42	$18.13	$18.33	$18.11	1,554,732
2021-04-23	$18.21	$18.38	$18.16	$18.21	$17.99	1,434,120
2021-04-22	$17.97	$18.29	$17.94	$18.14	$17.93	2,145,596
2021-04-21	$18.10	$18.22	$17.97	$17.97	$17.76	1,962,103
2021-04-20	$17.76	$18.01	$17.66	$18.01	$17.80	1,471,857
2021-04-19	$17.74	$17.95	$17.65	$17.82	$17.61	1,083,579
2021-04-16	$17.61	$17.85	$17.53	$17.73	$17.52	935,293
2021-04-15	$17.42	$17.71	$17.24	$17.64	$17.43	1,608,538
2021-04-14	$17.46	$17.48	$17.07	$17.18	$16.98	1,886,860
2021-04-13	$17.52	$17.57	$17.34	$17.49	$17.28	1,847,204
2021-04-12	$17.22	$17.50	$17.09	$17.50	$17.29	2,635,557
2021-04-09	$17.36	$17.37	$17.10	$17.32	$17.12	1,207,019
2021-04-08	$17.44	$17.58	$17.37	$17.48	$17.27	1,897,430
2021-04-07	$17.14	$17.43	$17.00	$17.24	$17.04	1,614,676
2021-04-06	$17.16	$17.29	$16.96	$17.18	$16.98	3,415,694
2021-04-05	$16.80	$17.33	$16.73	$17.21	$17.01	3,635,470
2021-04-01	$16.39	$16.74	$16.25	$16.74	$16.54	1,347,789
2021-03-31	$15.85	$16.32	$15.71	$16.26	$16.07	3,544,465
2021-03-30	$15.81	$15.81	$15.34	$15.70	$15.51	2,925,650
2021-03-29	$15.80	$15.98	$15.70	$15.79	$15.60	2,240,893
2021-03-26	$15.51	$15.89	$15.48	$15.89	$15.70	1,818,541
2021-03-25	$15.65	$15.65	$15.38	$15.57	$15.39	2,075,084
2021-03-24	$16.10	$16.10	$15.69	$15.81	$15.62	2,807,887
2021-03-23	$15.98	$16.19	$15.86	$16.05	$15.86	1,425,165
2021-03-22	$15.57	$15.94	$15.56	$15.93	$15.74	1,346,386
2021-03-19	$15.55	$15.71	$15.40	$15.56	$15.38	2,661,830
2021-03-18	$15.33	$15.76	$15.33	$15.45	$15.27	1,898,339
2021-03-17	$15.45	$15.70	$15.22	$15.66	$15.47	2,478,037
2021-03-16	$15.60	$15.85	$15.48	$15.62	$15.44	2,878,943
2021-03-15	$15.23	$15.55	$15.19	$15.52	$15.34	2,249,573
2021-03-12	$14.85	$15.44	$14.65	$15.36	$15.13	2,731,779
2021-03-11	$14.87	$14.93	$14.55	$14.80	$14.58	2,837,123
2021-03-10	$14.57	$14.71	$14.33	$14.50	$14.28	2,776,817
2021-03-09	$14.09	$14.48	$14.00	$14.38	$14.16	2,666,691
2021-03-08	$14.06	$14.30	$13.68	$13.72	$13.51	3,220,735
2021-03-05	$14.03	$14.16	$13.38	$14.15	$13.94	4,951,677
2021-03-04	$13.90	$14.42	$13.70	$13.97	$13.76	5,494,383
2021-03-03	$15.25	$15.25	$13.90	$13.93	$13.72	6,127,971
2021-03-02	$15.86	$15.95	$14.82	$15.37	$15.14	10,063,319
2021-03-01	$17.53	$17.72	$17.43	$17.70	$17.43	2,394,540
2021-02-26	$17.36	$17.47	$17.22	$17.34	$17.08	1,985,243
2021-02-25	$17.50	$17.72	$17.14	$17.31	$17.05	1,747,970
2021-02-24	$17.51	$17.68	$17.32	$17.61	$17.35	909,821
2021-02-23	$17.60	$17.72	$17.17	$17.65	$17.39	1,602,043
2021-02-22	$18.00	$18.08	$17.45	$17.84	$17.57	2,250,305
2021-02-19	$18.20	$18.35	$18.05	$18.18	$17.91	1,222,754
2021-02-18	$18.37	$18.53	$18.09	$18.15	$17.88	1,497,102
2021-02-17	$18.23	$18.46	$18.08	$18.36	$18.08	1,198,522
2021-02-16	$18.95	$18.97	$18.27	$18.47	$18.19	1,373,970
2021-02-12	$18.98	$19.01	$18.72	$18.96	$18.68	526,720
2021-02-11	$19.29	$19.34	$18.81	$19.01	$18.73	882,536
2021-02-10	$19.00	$19.32	$18.78	$19.15	$18.86	1,414,164
2021-02-09	$18.81	$19.02	$18.72	$18.93	$18.65	800,255
2021-02-08	$18.96	$19.03	$18.66	$18.83	$18.55	948,571
2021-02-05	$19.00	$19.19	$18.79	$18.96	$18.68	1,860,914
2021-02-04	$18.95	$19.00	$18.51	$18.81	$18.53	1,179,300
2021-02-03	$19.00	$19.25	$18.66	$18.74	$18.46	1,777,817
2021-02-02	$18.50	$19.32	$18.26	$18.91	$18.63	3,783,185
2021-02-01	$18.05	$18.13	$17.45	$17.86	$17.59	1,788,560
2021-01-29	$17.47	$17.70	$17.22	$17.22	$16.96	1,734,212
2021-01-28	$17.08	$17.72	$17.08	$17.50	$17.24	2,751,144
2021-01-27	$16.88	$17.45	$16.77	$17.13	$16.87	2,117,082
2021-01-26	$16.54	$16.97	$16.34	$16.93	$16.68	1,270,945
2021-01-25	$16.60	$16.69	$16.28	$16.52	$16.27	1,562,896
2021-01-22	$16.30	$16.53	$16.25	$16.51	$16.26	987,357
2021-01-21	$16.77	$16.86	$16.20	$16.38	$16.13	1,279,578
2021-01-20	$17.00	$17.01	$16.65	$16.71	$16.46	1,358,616
2021-01-19	$16.71	$16.99	$16.59	$16.92	$16.67	2,778,955
2021-01-15	$16.67	$16.78	$16.38	$16.54	$16.29	2,995,834
2021-01-14	$17.15	$17.26	$16.63	$16.64	$16.39	3,426,427
2021-01-13	$16.90	$17.29	$16.55	$17.27	$17.01	3,410,102
2021-01-12	$15.89	$16.29	$15.76	$16.15	$15.91	1,088,608
2021-01-11	$16.30	$16.43	$15.85	$15.92	$15.68	1,868,058
2021-01-08	$16.64	$16.93	$16.47	$16.59	$16.34	1,127,099
2021-01-07	$15.70	$16.48	$15.60	$16.48	$16.23	1,943,593
2021-01-06	$15.56	$15.75	$15.15	$15.63	$15.40	1,745,134
2021-01-05	$16.05	$16.17	$15.73	$15.73	$15.49	1,056,373
2021-01-04	$16.43	$16.55	$15.86	$16.14	$15.90	1,122,850
2020-12-31	$16.20	$16.39	$15.99	$16.37	$16.12	1,193,929
2020-12-30	$16.23	$16.29	$16.14	$16.17	$15.93	714,845
2020-12-29	$16.39	$16.52	$16.03	$16.15	$15.91	1,152,305
2020-12-28	$16.47	$16.49	$16.21	$16.31	$16.07	1,018,596
2020-12-24	$16.45	$16.49	$16.18	$16.33	$16.09	401,415
2020-12-23	$16.43	$16.55	$16.30	$16.37	$16.12	1,384,395
2020-12-22	$15.79	$16.42	$15.77	$16.38	$16.13	1,577,196
2020-12-21	$15.69	$15.96	$15.69	$15.84	$15.60	1,506,291
2020-12-18	$15.91	$15.94	$15.68	$15.86	$15.62	2,143,926
2020-12-17	$15.93	$16.13	$15.85	$15.94	$15.70	2,093,679
2020-12-16	$15.57	$15.88	$15.55	$15.83	$15.59	2,090,539
2020-12-15	$15.66	$15.73	$15.47	$15.57	$15.34	1,343,739
2020-12-14	$15.63	$15.89	$15.61	$15.61	$15.38	1,145,535
2020-12-11	$15.70	$15.78	$15.49	$15.62	$15.39	1,565,820
2020-12-10	$15.58	$15.78	$15.56	$15.74	$15.50	1,284,833
2020-12-09	$15.98	$16.08	$15.65	$15.72	$15.48	1,063,179
2020-12-08	$16.34	$16.41	$15.89	$16.00	$15.76	1,231,619
2020-12-07	$16.23	$16.65	$16.17	$16.36	$16.11	1,445,827
2020-12-04	$15.99	$16.29	$15.87	$16.07	$15.83	1,527,315
2020-12-03	$16.00	$16.12	$15.88	$15.93	$15.69	778,360
2020-12-02	$16.23	$16.27	$15.81	$16.00	$15.76	1,755,245
2020-12-01	$16.13	$16.34	$16.03	$16.31	$16.07	1,958,930
2020-11-30	$15.87	$16.05	$15.62	$15.79	$15.55	1,604,503
2020-11-27	$15.63	$15.89	$15.57	$15.79	$15.55	574,063
2020-11-25	$15.44	$15.57	$15.22	$15.52	$15.29	957,118
2020-11-24	$15.49	$15.65	$15.31	$15.35	$15.12	1,216,291
2020-11-23	$15.28	$15.53	$15.17	$15.46	$15.23	1,237,068
2020-11-20	$15.20	$15.29	$15.02	$15.17	$14.94	985,149
2020-11-19	$15.08	$15.31	$15.08	$15.15	$14.92	1,020,804
2020-11-18	$15.22	$15.50	$15.10	$15.10	$14.87	1,386,129
2020-11-17	$15.14	$15.34	$15.07	$15.22	$14.99	1,109,165
2020-11-16	$15.28	$15.33	$15.06	$15.17	$14.94	872,613
2020-11-13	$15.52	$15.52	$15.20	$15.23	$14.95	1,880,637
2020-11-12	$15.33	$15.63	$15.33	$15.50	$15.22	1,216,595
2020-11-11	$14.57	$15.50	$14.48	$15.31	$15.03	2,120,869
2020-11-10	$14.66	$14.70	$14.22	$14.62	$14.35	1,477,235
2020-11-09	$15.92	$15.92	$14.65	$14.66	$14.39	1,776,785
2020-11-06	$15.42	$15.83	$15.38	$15.47	$15.19	2,031,913
2020-11-05	$15.28	$15.60	$15.12	$15.48	$15.20	1,728,194
2020-11-04	$14.72	$15.08	$14.72	$14.96	$14.69	887,665
2020-11-03	$14.30	$14.59	$14.27	$14.50	$14.24	744,487
2020-11-02	$14.18	$14.34	$13.95	$14.21	$13.95	1,545,540
2020-10-30	$14.66	$14.76	$13.83	$14.06	$13.80	1,958,607
2020-10-29	$14.75	$14.99	$14.50	$14.73	$14.46	1,098,032
2020-10-28	$15.04	$15.04	$14.65	$14.66	$14.39	1,168,643
2020-10-27	$15.69	$15.83	$15.09	$15.12	$14.84	1,270,049
2020-10-26	$15.45	$15.60	$15.25	$15.55	$15.27	1,132,959
2020-10-23	$15.70	$15.75	$15.33	$15.52	$15.24	863,198
2020-10-22	$15.71	$15.84	$15.49	$15.72	$15.43	675,634
2020-10-21	$15.85	$15.93	$15.58	$15.67	$15.38	877,451
2020-10-20	$15.60	$15.84	$15.59	$15.75	$15.46	785,950
2020-10-19	$16.06	$16.14	$15.50	$15.52	$15.24	1,042,170
2020-10-16	$15.98	$16.03	$15.81	$15.94	$15.65	863,784
2020-10-15	$15.70	$16.01	$15.68	$15.98	$15.69	728,888
2020-10-14	$16.24	$16.33	$15.86	$15.94	$15.65	854,779
2020-10-13	$16.38	$16.55	$16.22	$16.24	$15.94	663,887
2020-10-12	$16.44	$16.54	$16.21	$16.37	$16.07	1,151,223
2020-10-09	$16.33	$16.44	$16.09	$16.30	$16.00	700,720
2020-10-08	$16.20	$16.32	$16.09	$16.22	$15.92	1,217,700
2020-10-07	$15.85	$16.03	$15.83	$15.99	$15.70	1,038,722
2020-10-06	$16.07	$16.19	$15.69	$15.76	$15.47	1,542,946
2020-10-05	$15.73	$16.06	$15.44	$15.98	$15.69	3,071,908
2020-10-02	$15.26	$15.71	$15.22	$15.60	$15.32	1,657,081
2020-10-01	$15.71	$15.88	$15.46	$15.50	$15.22	1,414,900
2020-09-30	$16.02	$16.02	$15.50	$15.61	$15.33	1,630,168
2020-09-29	$15.58	$16.05	$15.54	$16.01	$15.72	2,549,052
2020-09-28	$15.47	$15.52	$15.24	$15.48	$15.20	1,397,195
2020-09-25	$15.20	$15.34	$15.10	$15.32	$15.04	1,004,647
2020-09-24	$15.25	$15.39	$15.01	$15.20	$14.92	1,603,810
2020-09-23	$15.93	$16.08	$15.30	$15.33	$15.05	2,004,985
2020-09-22	$15.61	$15.96	$15.56	$15.94	$15.65	1,236,265
2020-09-21	$15.28	$15.64	$15.15	$15.59	$15.31	1,365,018
2020-09-18	$15.62	$15.75	$15.24	$15.28	$15.00	4,236,549
2020-09-17	$15.27	$15.51	$15.09	$15.48	$15.20	2,267,967
2020-09-16	$15.07	$15.95	$15.01	$15.54	$15.26	2,449,430
2020-09-15	$15.12	$15.27	$14.94	$14.95	$14.68	1,806,935
2020-09-14	$14.95	$15.26	$14.95	$15.05	$14.78	1,713,849
2020-09-11	$15.12	$15.29	$14.79	$14.85	$14.58	1,486,650
2020-09-10	$15.59	$15.67	$15.01	$15.09	$14.81	1,597,807
2020-09-09	$15.48	$15.59	$15.32	$15.50	$15.22	1,448,096
2020-09-08	$15.51	$15.76	$15.25	$15.27	$14.99	1,997,443
2020-09-04	$16.05	$16.14	$15.23	$15.87	$15.58	1,978,085
2020-09-03	$16.63	$16.86	$16.05	$16.15	$15.86	1,937,149
2020-09-02	$16.74	$16.87	$16.50	$16.77	$16.46	1,876,371
2020-09-01	$17.18	$17.26	$16.67	$16.73	$16.43	1,158,913
2020-08-31	$17.05	$17.28	$17.05	$17.20	$16.89	849,306
2020-08-28	$17.02	$17.14	$16.88	$16.98	$16.67	1,120,110
2020-08-27	$17.18	$17.28	$16.98	$16.99	$16.68	1,271,517
2020-08-26	$17.10	$17.18	$16.96	$17.15	$16.84	1,014,703
2020-08-25	$16.91	$17.20	$16.85	$17.09	$16.78	902,058
2020-08-24	$17.13	$17.16	$16.75	$16.96	$16.65	1,608,568
2020-08-21	$17.22	$17.29	$16.89	$17.04	$16.73	867,839
2020-08-20	$17.14	$17.32	$17.00	$17.21	$16.90	1,261,493
2020-08-19	$17.34	$17.39	$17.00	$17.12	$16.81	944,177
2020-08-18	$17.12	$17.34	$16.88	$17.26	$16.95	1,386,137
2020-08-17	$17.11	$17.14	$16.95	$17.07	$16.76	823,545
2020-08-14	$17.27	$17.27	$16.92	$17.02	$16.66	1,002,701
2020-08-13	$16.81	$17.28	$16.73	$17.18	$16.82	1,094,657
2020-08-12	$16.96	$17.37	$16.96	$17.01	$16.65	1,081,905
2020-08-11	$17.45	$17.45	$16.87	$16.89	$16.53	1,846,879
2020-08-10	$18.05	$18.41	$17.10	$17.23	$16.87	2,186,100
2020-08-07	$19.13	$19.99	$17.90	$18.03	$17.65	2,887,422
2020-08-06	$18.59	$18.70	$18.34	$18.54	$18.15	1,374,588
2020-08-05	$18.50	$18.59	$18.29	$18.50	$18.11	1,383,255
2020-08-04	$18.34	$18.62	$18.21	$18.50	$18.11	1,173,408
2020-08-03	$17.99	$18.40	$17.88	$18.31	$17.92	1,053,895
2020-07-31	$17.94	$18.04	$17.76	$17.99	$17.61	1,072,364
2020-07-30	$17.61	$17.92	$17.51	$17.84	$17.46	619,783
2020-07-29	$17.58	$17.91	$17.51	$17.77	$17.40	705,065
2020-07-28	$17.65	$17.71	$17.48	$17.50	$17.13	708,675
2020-07-27	$17.60	$17.71	$17.51	$17.65	$17.28	771,708
2020-07-24	$17.61	$17.75	$17.28	$17.56	$17.19	1,214,010
2020-07-23	$18.02	$18.45	$17.76	$17.84	$17.46	1,108,764
2020-07-22	$17.96	$18.06	$17.67	$17.91	$17.53	1,079,676
2020-07-21	$18.34	$18.45	$18.00	$18.06	$17.68	975,173
2020-07-20	$17.92	$18.22	$17.92	$18.22	$17.84	1,346,755
2020-07-17	$17.75	$18.03	$17.50	$17.95	$17.57	1,040,987
2020-07-16	$17.81	$17.91	$17.45	$17.67	$17.30	914,760
2020-07-15	$18.12	$18.27	$17.70	$17.99	$17.61	1,385,089
2020-07-14	$17.56	$17.92	$17.06	$17.87	$17.49	2,810,734
2020-07-13	$18.80	$18.90	$17.55	$17.65	$17.28	1,448,502
2020-07-10	$18.91	$18.98	$18.66	$18.70	$18.31	1,398,299
2020-07-09	$18.87	$19.11	$18.61	$18.85	$18.45	1,147,174
2020-07-08	$18.59	$19.11	$18.55	$18.74	$18.34	1,932,897
2020-07-07	$18.25	$18.68	$18.08	$18.47	$18.08	2,151,984
2020-07-06	$18.62	$18.68	$18.19	$18.27	$17.88	2,815,347
2020-07-02	$18.72	$18.92	$18.40	$18.58	$18.19	3,149,529
2020-07-01	$17.73	$18.58	$17.70	$18.50	$18.11	4,370,723
2020-06-30	$17.76	$17.90	$17.43	$17.82	$17.44	2,469,657
2020-06-29	$17.83	$17.84	$17.47	$17.72	$17.35	1,401,863
2020-06-26	$18.54	$18.59	$17.63	$17.68	$17.31	3,640,959
2020-06-25	$18.19	$18.63	$18.02	$18.63	$18.24	1,453,053
2020-06-24	$18.36	$18.59	$17.97	$18.20	$17.82	1,043,510
2020-06-23	$18.60	$18.60	$18.32	$18.40	$18.01	1,257,963
2020-06-22	$18.42	$18.60	$18.35	$18.40	$18.01	1,432,159
2020-06-19	$18.49	$18.49	$17.86	$18.31	$17.92	2,407,466
2020-06-18	$18.17	$18.52	$18.11	$18.20	$17.82	1,058,179
2020-06-17	$18.07	$18.39	$18.03	$18.17	$17.79	1,010,868
2020-06-16	$17.90	$18.06	$17.61	$17.99	$17.61	1,002,480
2020-06-15	$16.88	$17.66	$16.78	$17.54	$17.17	3,043,832
2020-06-12	$17.34	$17.49	$16.80	$17.06	$16.70	1,557,357
2020-06-11	$17.52	$17.69	$17.06	$17.08	$16.72	1,363,254
2020-06-10	$18.06	$18.46	$17.76	$17.84	$17.46	1,535,713
2020-06-09	$17.77	$17.99	$17.46	$17.85	$17.47	1,094,703
2020-06-08	$17.75	$17.80	$17.08	$17.69	$17.32	1,722,720
2020-06-05	$18.00	$18.17	$17.85	$17.97	$17.59	1,393,475
2020-06-04	$18.43	$18.48	$17.80	$18.17	$17.79	2,207,432
2020-06-03	$18.60	$18.66	$18.27	$18.49	$18.10	1,397,410
2020-06-02	$18.85	$18.94	$18.46	$18.62	$18.23	3,099,373
2020-06-01	$18.95	$19.11	$18.64	$18.81	$18.41	1,029,405
2020-05-29	$18.95	$19.18	$18.80	$19.11	$18.71	2,697,338
2020-05-28	$19.00	$19.25	$18.81	$18.86	$18.46	1,534,046
2020-05-27	$18.74	$18.90	$17.48	$18.85	$18.45	3,333,345
2020-05-26	$19.36	$19.56	$18.51	$18.55	$18.16	2,127,296
2020-05-22	$18.32	$19.22	$18.22	$19.02	$18.62	2,606,115
2020-05-21	$18.22	$18.33	$17.97	$18.29	$17.90	1,043,879
2020-05-20	$18.53	$18.53	$18.00	$18.22	$17.81	1,516,748
2020-05-19	$18.00	$18.19	$17.90	$17.96	$17.55	1,398,433
2020-05-18	$18.06	$18.40	$17.96	$18.01	$17.60	1,347,861
2020-05-15	$17.76	$18.03	$17.71	$17.94	$17.53	1,837,310
2020-05-14	$17.82	$17.83	$17.36	$17.82	$17.42	1,849,276
2020-05-13	$18.00	$18.14	$17.50	$17.84	$17.44	2,604,231
2020-05-12	$18.47	$18.47	$17.69	$17.70	$17.30	1,660,598
2020-05-11	$17.55	$18.58	$17.46	$18.17	$17.76	3,207,995
2020-05-08	$17.74	$17.91	$16.67	$17.45	$17.05	2,785,863
2020-05-07	$18.12	$18.30	$17.81	$18.22	$17.81	1,615,241
2020-05-06	$17.71	$18.10	$17.61	$17.77	$17.37	1,334,134
2020-05-05	$17.40	$17.82	$17.25	$17.57	$17.17	1,463,120
2020-05-04	$17.13	$17.41	$17.07	$17.33	$16.94	1,367,651
2020-05-01	$16.91	$17.23	$16.46	$17.17	$16.78	1,465,508
2020-04-30	$17.56	$17.59	$17.11	$17.17	$16.78	1,063,981
2020-04-29	$17.89	$18.00	$17.38	$17.55	$17.15	1,241,571
2020-04-28	$18.91	$19.00	$17.71	$17.74	$17.34	2,086,298
2020-04-27	$18.48	$18.91	$18.25	$18.71	$18.29	2,580,510
2020-04-24	$17.55	$17.99	$17.38	$17.91	$17.50	4,446,737
2020-04-23	$17.27	$17.64	$17.27	$17.45	$17.05	1,318,798
2020-04-22	$17.26	$17.47	$17.12	$17.25	$16.86	1,800,192
2020-04-21	$17.18	$17.50	$16.92	$17.15	$16.76	1,300,013
2020-04-20	$17.24	$17.64	$17.14	$17.24	$16.85	2,726,660
2020-04-17	$16.96	$17.25	$16.69	$17.25	$16.86	1,511,965
2020-04-16	$16.50	$16.89	$16.50	$16.73	$16.35	3,502,580
2020-04-15	$16.32	$16.65	$16.08	$16.43	$16.06	3,603,241
2020-04-14	$15.94	$16.66	$15.94	$16.50	$16.13	1,473,832
2020-04-13	$15.71	$15.79	$15.43	$15.64	$15.29	1,264,714
2020-04-09	$15.10	$15.94	$15.05	$15.79	$15.43	1,628,278
2020-04-08	$15.08	$15.20	$14.93	$15.00	$14.66	1,333,630
2020-04-07	$15.38	$15.49	$14.79	$14.86	$14.52	1,678,715
2020-04-06	$15.00	$15.23	$14.71	$15.07	$14.73	3,741,112
2020-04-03	$14.67	$14.94	$14.45	$14.56	$14.23	5,420,120
2020-04-02	$14.12	$14.88	$14.10	$14.68	$14.35	3,429,222
2020-04-01	$13.82	$14.49	$13.74	$14.09	$13.77	3,264,039
2020-03-31	$14.63	$14.71	$14.07	$14.43	$14.10	1,735,219
2020-03-30	$14.10	$14.94	$14.09	$14.72	$14.39	1,918,910
2020-03-27	$13.64	$14.23	$13.64	$13.94	$13.62	1,272,305
2020-03-26	$13.85	$14.46	$13.83	$14.01	$13.69	2,643,650
2020-03-25	$12.85	$14.08	$12.85	$13.62	$13.31	4,885,246
2020-03-24	$12.59	$12.88	$12.33	$12.83	$12.54	2,146,600
2020-03-23	$12.05	$12.29	$11.29	$12.09	$11.82	1,103,882
2020-03-20	$12.73	$12.80	$12.08	$12.13	$11.86	1,693,196
2020-03-19	$12.05	$13.55	$11.95	$12.39	$12.11	2,736,310
2020-03-18	$11.05	$12.47	$10.80	$12.26	$11.98	1,679,986
2020-03-17	$11.95	$12.39	$11.43	$11.64	$11.38	2,441,066
2020-03-16	$11.05	$12.08	$11.05	$11.76	$11.49	1,887,534
2020-03-13	$11.81	$12.75	$11.61	$12.73	$12.44	1,945,582
2020-03-12	$10.44	$11.86	$10.30	$11.22	$10.97	2,536,181
2020-03-11	$13.37	$13.40	$12.71	$12.88	$12.59	1,945,306
2020-03-10	$14.01	$14.01	$13.12	$13.76	$13.42	2,291,603
2020-03-09	$12.89	$14.19	$12.47	$13.56	$13.22	1,435,810
2020-03-06	$13.98	$14.23	$13.91	$14.16	$13.81	1,987,098
2020-03-05	$14.81	$14.99	$14.26	$14.44	$14.08	1,068,257
2020-03-04	$14.50	$15.17	$14.45	$15.12	$14.74	1,897,020
2020-03-03	$14.99	$15.25	$14.28	$14.47	$14.11	2,548,831
2020-03-02	$14.59	$15.06	$14.03	$14.95	$14.58	2,221,117
2020-02-28	$15.30	$15.34	$13.96	$14.34	$13.98	3,713,869
2020-02-27	$16.55	$16.76	$15.85	$16.07	$15.67	1,516,342
2020-02-26	$17.01	$17.18	$16.70	$16.85	$16.43	1,413,746
2020-02-25	$17.34	$17.51	$16.85	$16.96	$16.54	1,288,430
2020-02-24	$17.16	$17.41	$16.97	$17.22	$16.79	1,266,365
2020-02-21	$17.65	$17.70	$17.44	$17.67	$17.23	1,093,039
2020-02-20	$17.35	$17.72	$17.09	$17.69	$17.25	1,254,408
2020-02-19	$17.63	$17.71	$17.34	$17.37	$16.94	956,296
2020-02-18	$17.46	$17.81	$17.46	$17.57	$17.13	1,395,931
2020-02-14	$17.08	$17.83	$17.03	$17.40	$16.97	1,316,494
2020-02-13	$17.00	$17.74	$16.94	$17.06	$16.64	2,740,266
2020-02-12	$16.77	$17.45	$16.70	$17.05	$16.63	3,097,174
2020-02-11	$16.18	$16.70	$16.18	$16.45	$16.04	1,344,714
2020-02-10	$16.13	$16.22	$16.00	$16.17	$15.77	1,297,192
2020-02-07	$16.26	$16.29	$16.06	$16.13	$15.73	787,347
2020-02-06	$16.19	$16.46	$16.16	$16.27	$15.87	1,127,687
2020-02-05	$16.37	$16.50	$16.13	$16.19	$15.79	1,008,965
2020-02-04	$16.16	$16.69	$16.09	$16.32	$15.91	3,465,704
2020-02-03	$16.07	$16.13	$15.95	$16.10	$15.70	1,194,250
2020-01-31	$16.13	$16.13	$15.95	$16.00	$15.60	1,070,480
2020-01-30	$16.00	$16.15	$16.00	$16.10	$15.70	613,027
2020-01-29	$16.22	$16.28	$15.92	$16.04	$15.64	781,955
2020-01-28	$16.23	$16.27	$16.17	$16.20	$15.80	508,930
2020-01-27	$15.99	$16.26	$15.84	$16.17	$15.77	475,999
2020-01-24	$16.39	$16.46	$16.08	$16.19	$15.79	1,301,270
2020-01-23	$16.17	$16.40	$16.02	$16.24	$15.84	1,128,314
2020-01-22	$16.20	$16.56	$16.10	$16.17	$15.77	1,331,357
2020-01-21	$16.01	$16.31	$15.97	$16.17	$15.77	1,011,354
2020-01-17	$16.16	$16.16	$15.95	$16.04	$15.64	605,578
2020-01-16	$16.18	$16.30	$16.08	$16.11	$15.71	886,405
2020-01-15	$15.64	$16.25	$15.63	$16.08	$15.68	1,530,517
2020-01-14	$15.72	$15.81	$15.46	$15.59	$15.20	811,166
2020-01-13	$15.95	$16.17	$15.64	$15.75	$15.36	2,671,677
2020-01-10	$15.88	$16.05	$15.81	$15.92	$15.52	1,344,249
2020-01-09	$15.45	$15.94	$15.45	$15.74	$15.35	1,537,888
2020-01-08	$15.25	$15.60	$15.11	$15.46	$15.08	760,748
2020-01-07	$15.28	$15.47	$15.23	$15.25	$14.87	1,510,549
2020-01-06	$15.12	$15.31	$14.98	$15.30	$14.92	4,093,692
2020-01-03	$14.86	$15.21	$14.75	$15.21	$14.83	1,541,820
2020-01-02	$14.86	$15.10	$14.52	$14.88	$14.51	671,259
2019-12-31	$14.65	$14.84	$14.53	$14.82	$14.45	688,129
2019-12-30	$14.64	$14.75	$14.50	$14.72	$14.35	364,025
2019-12-27	$14.84	$14.84	$14.56	$14.70	$14.33	323,305
2019-12-26	$14.78	$14.89	$14.74	$14.79	$14.42	283,173
2019-12-24	$14.78	$14.82	$14.59	$14.76	$14.39	320,393
2019-12-23	$14.96	$15.05	$14.75	$14.85	$14.48	401,766
2019-12-20	$14.77	$15.05	$14.62	$14.94	$14.57	787,960
2019-12-19	$14.65	$14.79	$14.50	$14.77	$14.40	502,631
2019-12-18	$14.66	$14.77	$14.38	$14.62	$14.26	558,293
2019-12-17	$14.79	$14.85	$14.64	$14.67	$14.30	572,513
2019-12-16	$14.92	$15.00	$14.63	$14.82	$14.45	614,118
2019-12-13	$14.75	$14.93	$14.72	$14.87	$14.50	752,127
2019-12-12	$14.72	$14.92	$14.65	$14.77	$14.40	571,778
2019-12-11	$14.92	$14.97	$14.68	$14.74	$14.37	515,830
2019-12-10	$14.80	$15.02	$14.71	$14.91	$14.54	684,839
2019-12-09	$15.21	$15.38	$14.71	$14.76	$14.39	691,280
2019-12-06	$15.41	$15.48	$15.16	$15.22	$14.84	773,261
2019-12-05	$15.26	$15.38	$15.04	$15.37	$14.99	798,490
2019-12-04	$15.64	$15.66	$15.24	$15.29	$14.91	759,061
2019-12-03	$15.28	$15.60	$15.14	$15.51	$15.12	1,356,231
2019-12-02	$15.75	$15.86	$15.29	$15.52	$15.13	671,350
2019-11-29	$15.64	$15.79	$15.42	$15.76	$15.37	229,325
2019-11-27	$15.81	$15.95	$15.58	$15.66	$15.27	467,430
2019-11-26	$15.93	$16.00	$15.71	$15.77	$15.38	786,381
2019-11-25	$15.98	$16.05	$15.77	$15.91	$15.51	643,420
2019-11-22	$15.80	$15.98	$15.72	$15.94	$15.54	408,487
2019-11-21	$15.91	$16.02	$15.80	$15.82	$15.43	577,278
2019-11-20	$15.89	$16.38	$15.88	$15.93	$15.53	678,061
2019-11-19	$15.97	$16.04	$15.68	$15.96	$15.56	645,283
2019-11-18	$15.95	$16.00	$15.60	$15.88	$15.48	594,025
2019-11-15	$15.75	$16.04	$15.65	$15.99	$15.56	899,976
2019-11-14	$15.93	$16.17	$15.70	$15.75	$15.33	852,395
2019-11-13	$15.64	$16.01	$15.64	$15.93	$15.50	1,154,684
2019-11-12	$15.57	$15.85	$15.31	$15.72	$15.30	1,368,441
2019-11-11	$14.27	$15.61	$14.27	$15.57	$15.15	2,465,522
2019-11-08	$15.56	$15.87	$13.98	$14.16	$13.78	1,519,527
2019-11-07	$14.65	$14.91	$14.53	$14.53	$14.14	1,039,733
2019-11-06	$15.00	$15.08	$14.45	$14.54	$14.15	894,605
2019-11-05	$14.51	$15.17	$14.13	$14.90	$14.50	2,417,552
2019-11-04	$14.84	$14.90	$14.34	$14.50	$14.11	782,524
2019-11-01	$14.77	$14.87	$14.63	$14.75	$14.36	965,556
2019-10-31	$14.84	$14.91	$14.65	$14.77	$14.38	500,932
2019-10-30	$15.10	$15.14	$14.70	$14.84	$14.44	541,582
2019-10-29	$14.88	$15.19	$14.88	$15.05	$14.65	747,111
2019-10-28	$14.67	$14.92	$14.65	$14.80	$14.40	522,063
2019-10-25	$14.58	$14.77	$14.53	$14.67	$14.28	404,999
2019-10-24	$14.36	$14.67	$14.33	$14.60	$14.21	445,713
2019-10-23	$14.34	$14.66	$14.24	$14.31	$13.93	782,073
2019-10-22	$14.80	$14.93	$14.23	$14.33	$13.95	729,903
2019-10-21	$14.86	$14.94	$14.64	$14.75	$14.36	544,083
2019-10-18	$14.92	$14.94	$14.59	$14.79	$14.40	479,298
2019-10-17	$14.98	$15.11	$14.68	$14.90	$14.50	745,376
2019-10-16	$15.48	$15.48	$14.71	$14.89	$14.49	869,792
2019-10-15	$15.50	$15.63	$15.42	$15.52	$15.11	301,524
2019-10-14	$15.58	$15.70	$15.41	$15.47	$15.06	407,579
2019-10-11	$15.63	$15.79	$15.46	$15.56	$15.14	735,752
2019-10-10	$15.42	$15.60	$15.35	$15.53	$15.12	587,112
2019-10-09	$15.56	$15.74	$15.45	$15.51	$15.10	670,632
2019-10-08	$15.72	$15.83	$15.46	$15.48	$15.07	473,169
2019-10-07	$15.75	$15.95	$15.65	$15.79	$15.37	675,585
2019-10-04	$15.50	$15.76	$15.41	$15.75	$15.33	755,835
2019-10-03	$15.61	$15.64	$15.21	$15.48	$15.07	1,804,746
2019-10-02	$15.23	$15.62	$15.09	$15.61	$15.19	746,306
2019-10-01	$15.64	$15.70	$15.14	$15.39	$14.98	918,821
2019-09-30	$15.62	$15.72	$15.38	$15.62	$15.20	610,516
2019-09-27	$15.74	$15.88	$15.48	$15.57	$15.15	399,165
2019-09-26	$16.00	$16.06	$15.59	$15.79	$15.37	499,005
2019-09-25	$15.83	$16.15	$15.60	$16.06	$15.63	880,585
2019-09-24	$16.02	$16.32	$15.77	$15.89	$15.47	1,005,583
2019-09-23	$15.62	$16.02	$15.42	$15.78	$15.36	727,135
2019-09-20	$16.20	$16.24	$15.46	$15.62	$15.20	1,291,289
2019-09-19	$15.97	$16.22	$15.94	$16.15	$15.72	988,751
2019-09-18	$16.21	$16.25	$15.73	$15.94	$15.51	478,535
2019-09-17	$15.85	$16.25	$15.85	$16.15	$15.72	853,376
2019-09-16	$15.78	$16.02	$15.71	$15.82	$15.40	481,478
2019-09-13	$15.99	$16.16	$15.82	$15.83	$15.41	505,811
2019-09-12	$16.09	$16.28	$15.93	$16.04	$15.61	393,745
2019-09-11	$15.74	$16.10	$15.67	$16.10	$15.67	536,345
2019-09-10	$15.76	$15.86	$15.38	$15.77	$15.35	1,156,956
2019-09-09	$16.74	$16.74	$15.83	$15.86	$15.44	1,626,534
2019-09-06	$16.90	$16.95	$16.66	$16.68	$16.23	781,429
2019-09-05	$16.63	$16.84	$16.52	$16.78	$16.33	1,008,514
2019-09-04	$16.43	$16.73	$16.43	$16.57	$16.13	929,972
2019-09-03	$16.42	$16.49	$16.18	$16.36	$15.92	754,514
2019-08-30	$16.48	$16.52	$16.35	$16.40	$15.96	1,242,780
2019-08-29	$16.38	$16.58	$16.36	$16.42	$15.98	1,256,449
2019-08-28	$16.26	$16.36	$16.19	$16.29	$15.86	830,701
2019-08-27	$16.30	$16.49	$16.16	$16.28	$15.85	1,401,767
2019-08-26	$16.27	$16.43	$16.13	$16.23	$15.80	1,101,373
2019-08-23	$16.48	$16.61	$16.03	$16.08	$15.65	1,394,785
2019-08-22	$16.04	$16.53	$15.98	$16.45	$16.01	2,098,203
2019-08-21	$15.56	$16.05	$15.50	$15.98	$15.55	2,493,894
2019-08-20	$15.39	$15.68	$15.39	$15.48	$15.07	761,100
2019-08-19	$15.30	$15.56	$15.21	$15.33	$14.92	1,238,046
2019-08-16	$15.18	$15.25	$15.05	$15.15	$14.75	1,580,274
2019-08-15	$15.50	$15.50	$15.08	$15.13	$14.70	1,052,923
2019-08-14	$15.28	$15.57	$15.24	$15.38	$14.94	1,316,445
2019-08-13	$15.20	$15.47	$15.14	$15.34	$14.90	954,977
2019-08-12	$14.96	$15.40	$14.91	$15.35	$14.91	1,263,946
2019-08-09	$14.43	$14.94	$14.37	$14.94	$14.51	1,587,879
2019-08-08	$14.06	$14.50	$13.80	$14.33	$13.92	2,246,987
2019-08-07	$13.44	$13.76	$13.43	$13.75	$13.36	1,400,076
2019-08-06	$13.67	$13.75	$13.26	$13.48	$13.09	680,309
2019-08-05	$13.54	$13.64	$13.34	$13.55	$13.16	670,995
2019-08-02	$13.48	$13.81	$13.35	$13.74	$13.35	642,168
2019-08-01	$13.61	$13.85	$13.49	$13.57	$13.18	1,058,325
2019-07-31	$13.61	$13.84	$13.44	$13.57	$13.18	786,620
2019-07-30	$13.51	$13.74	$13.49	$13.58	$13.19	659,706
2019-07-29	$13.46	$13.71	$13.19	$13.60	$13.21	607,185
2019-07-26	$13.54	$13.58	$13.36	$13.46	$13.08	456,968
2019-07-25	$13.80	$13.85	$13.34	$13.45	$13.07	956,473
2019-07-24	$13.46	$14.00	$13.46	$13.75	$13.36	1,442,327
2019-07-23	$13.30	$13.52	$13.26	$13.45	$13.07	568,960
2019-07-22	$13.23	$13.39	$13.15	$13.21	$12.83	493,955
2019-07-19	$13.30	$13.42	$13.19	$13.20	$12.82	688,824
2019-07-18	$13.23	$13.28	$13.12	$13.20	$12.82	369,515
2019-07-17	$13.11	$13.30	$13.05	$13.25	$12.87	690,283
2019-07-16	$13.25	$13.33	$12.87	$13.12	$12.75	632,383
2019-07-15	$13.30	$13.31	$13.17	$13.29	$12.91	486,320
2019-07-12	$13.29	$13.43	$13.17	$13.36	$12.98	929,614
2019-07-11	$13.32	$13.32	$13.15	$13.25	$12.87	486,351
2019-07-10	$13.36	$13.39	$13.07	$13.30	$12.92	641,718
2019-07-09	$13.11	$13.42	$13.11	$13.31	$12.93	716,677
2019-07-08	$13.25	$13.31	$13.05	$13.15	$12.77	607,722
2019-07-05	$13.62	$13.62	$13.11	$13.30	$12.92	645,384
2019-07-03	$13.29	$13.79	$13.29	$13.65	$13.26	3,282,833
2019-07-02	$13.26	$13.48	$13.10	$13.32	$12.94	1,257,305
2019-07-01	$13.24	$13.34	$13.11	$13.17	$12.79	666,390
2019-06-28	$13.02	$13.25	$13.00	$13.09	$12.72	1,832,906
2019-06-27	$12.88	$13.09	$12.88	$13.05	$12.68	850,685
2019-06-26	$13.00	$13.18	$12.86	$12.89	$12.52	461,359
2019-06-25	$13.27	$13.35	$12.98	$13.06	$12.69	813,027
2019-06-24	$13.33	$13.39	$13.12	$13.21	$12.83	1,104,198
2019-06-21	$13.25	$13.47	$13.19	$13.32	$12.94	1,173,981
2019-06-20	$13.52	$13.63	$13.31	$13.32	$12.94	836,090
2019-06-19	$13.32	$13.50	$13.26	$13.49	$13.10	919,385
2019-06-18	$13.25	$13.53	$13.23	$13.28	$12.90	1,113,772
2019-06-17	$12.90	$13.38	$12.88	$13.19	$12.81	1,217,364
2019-06-14	$12.78	$13.02	$12.63	$12.93	$12.56	624,702
2019-06-13	$12.90	$13.10	$12.73	$12.81	$12.44	947,086
2019-06-12	$12.59	$12.89	$12.58	$12.87	$12.50	571,558
2019-06-11	$12.70	$12.75	$12.39	$12.59	$12.23	693,693
2019-06-10	$12.60	$12.93	$12.55	$12.57	$12.21	682,637
2019-06-07	$12.48	$12.55	$12.32	$12.55	$12.19	684,557
2019-06-06	$12.31	$12.46	$12.15	$12.41	$12.06	864,858
2019-06-05	$12.25	$12.29	$12.15	$12.26	$11.91	995,504
2019-06-04	$12.42	$12.49	$12.01	$12.27	$11.92	800,355
2019-06-03	$12.43	$12.55	$12.30	$12.37	$12.02	793,547
2019-05-31	$12.47	$12.60	$12.34	$12.37	$12.02	593,518
2019-05-30	$12.60	$12.80	$12.43	$12.62	$12.26	931,451
2019-05-29	$12.63	$12.69	$12.14	$12.58	$12.22	951,895
2019-05-28	$12.67	$12.91	$12.64	$12.68	$12.32	1,001,628
2019-05-24	$12.82	$12.99	$12.60	$12.63	$12.27	1,083,276
2019-05-23	$12.62	$12.73	$12.47	$12.70	$12.34	838,474
2019-05-22	$12.69	$12.83	$12.60	$12.73	$12.37	797,044
2019-05-21	$12.50	$12.91	$12.50	$12.77	$12.41	1,592,026
2019-05-20	$12.20	$12.67	$12.17	$12.49	$12.11	841,966
2019-05-17	$12.26	$12.45	$12.20	$12.29	$11.91	890,119
2019-05-16	$12.25	$12.49	$12.14	$12.38	$12.00	1,075,453
2019-05-15	$11.80	$12.30	$11.69	$12.25	$11.87	1,650,833
2019-05-14	$11.52	$12.10	$11.51	$11.83	$11.47	1,483,687
2019-05-13	$11.10	$11.63	$11.07	$11.52	$11.17	1,143,131
2019-05-10	$11.15	$11.49	$11.00	$11.31	$10.96	1,277,660
2019-05-09	$10.79	$11.24	$10.19	$11.20	$10.85	1,716,342
2019-05-08	$10.86	$11.19	$10.86	$11.00	$10.66	1,238,785
2019-05-07	$11.00	$11.11	$10.77	$10.86	$10.53	998,798
2019-05-06	$10.84	$11.18	$10.84	$11.15	$10.81	857,811
2019-05-03	$10.84	$11.10	$10.84	$11.08	$10.74	922,552
2019-05-02	$10.71	$10.89	$10.66	$10.82	$10.49	566,155
2019-05-01	$10.94	$11.00	$10.77	$10.79	$10.46	484,180
2019-04-30	$10.85	$11.00	$10.72	$10.87	$10.54	1,016,295
2019-04-29	$11.15	$11.22	$10.78	$10.87	$10.54	2,091,138
2019-04-26	$10.43	$10.79	$10.38	$10.75	$10.42	821,848
2019-04-25	$10.46	$10.55	$10.29	$10.43	$10.11	774,182
2019-04-24	$10.63	$10.71	$10.39	$10.45	$10.13	682,705
2019-04-23	$10.77	$10.86	$10.63	$10.64	$10.31	725,695
2019-04-22	$10.70	$10.96	$10.64	$10.78	$10.45	616,230
2019-04-18	$10.81	$10.85	$10.63	$10.69	$10.36	941,710
2019-04-17	$10.74	$10.99	$10.65	$10.75	$10.42	910,564
2019-04-16	$10.74	$10.77	$10.56	$10.68	$10.35	469,474
2019-04-15	$10.87	$10.88	$10.64	$10.68	$10.35	509,951
2019-04-12	$10.83	$10.90	$10.66	$10.87	$10.54	1,287,283
2019-04-11	$10.66	$10.91	$10.54	$10.79	$10.46	884,116
2019-04-10	$10.63	$10.71	$10.52	$10.65	$10.32	1,249,425
2019-04-09	$10.80	$10.80	$10.53	$10.59	$10.26	751,572
2019-04-08	$10.94	$10.94	$10.51	$10.72	$10.39	1,026,774
2019-04-05	$10.77	$10.88	$10.74	$10.87	$10.54	838,156
2019-04-04	$10.96	$11.14	$10.65	$10.75	$10.42	1,568,290
2019-04-03	$10.63	$10.96	$10.60	$10.93	$10.59	3,313,520
2019-04-02	$10.65	$10.73	$10.52	$10.57	$10.24	1,070,789
2019-04-01	$10.47	$10.75	$10.47	$10.55	$10.22	1,049,513
2019-03-29	$10.31	$10.41	$10.21	$10.31	$9.99	1,075,123
2019-03-28	$10.36	$10.47	$10.09	$10.25	$9.93	840,736
2019-03-27	$10.27	$10.42	$10.00	$10.22	$9.91	909,721
2019-03-26	$10.27	$10.54	$10.20	$10.26	$9.94	953,726
2019-03-25	$10.32	$10.36	$9.95	$10.14	$9.83	1,077,537
2019-03-22	$10.74	$10.75	$10.26	$10.26	$9.94	983,907
2019-03-21	$10.33	$10.71	$10.30	$10.68	$10.32	1,046,788
2019-03-20	$10.42	$10.67	$10.25	$10.41	$10.06	1,474,226
2019-03-19	$10.38	$10.45	$10.16	$10.36	$10.01	1,923,178
2019-03-18	$10.60	$10.60	$10.08	$10.32	$9.97	2,448,706
2019-03-15	$10.73	$11.01	$10.61	$10.64	$10.28	1,939,067
2019-03-14	$10.00	$11.00	$9.83	$10.66	$10.30	3,336,184
2019-03-13	$9.54	$10.07	$9.26	$9.95	$9.62	5,506,359
2019-03-12	$8.35	$9.41	$8.35	$9.31	$9.00	4,120,277
2019-03-11	$8.09	$8.40	$8.09	$8.25	$7.97	1,523,590
2019-03-08	$8.08	$8.16	$7.95	$8.07	$7.80	1,425,322
2019-03-07	$8.26	$8.29	$8.05	$8.12	$7.85	990,503
2019-03-06	$8.66	$8.66	$8.24	$8.33	$8.05	1,374,539
2019-03-05	$8.56	$8.82	$8.54	$8.67	$8.38	849,811
2019-03-04	$8.75	$8.78	$8.44	$8.58	$8.29	740,063
2019-03-01	$8.71	$8.81	$8.58	$8.68	$8.39	600,134
2019-02-28	$8.91	$8.96	$8.62	$8.63	$8.34	649,273
2019-02-27	$8.69	$8.94	$8.56	$8.90	$8.60	813,546
2019-02-26	$8.77	$8.89	$8.70	$8.74	$8.45	1,387,976
2019-02-25	$8.83	$8.93	$8.71	$8.77	$8.48	652,026
2019-02-22	$8.59	$8.82	$8.59	$8.73	$8.44	807,096
2019-02-21	$9.00	$9.02	$8.38	$8.56	$8.27	1,306,687
2019-02-20	$8.86	$9.17	$8.86	$9.01	$8.71	834,203
2019-02-19	$8.77	$8.91	$8.68	$8.87	$8.57	667,418
2019-02-15	$8.58	$8.92	$8.55	$8.77	$8.48	1,019,962
2019-02-14	$8.66	$8.73	$8.52	$8.60	$8.31	1,249,678
2019-02-13	$8.68	$8.81	$8.59	$8.67	$8.38	1,350,406
2019-02-12	$8.57	$8.68	$8.44	$8.66	$8.37	1,037,677
2019-02-11	$8.41	$8.59	$8.39	$8.50	$8.21	2,354,993
2019-02-08	$8.36	$8.44	$8.27	$8.38	$8.10	496,118
2019-02-07	$8.44	$8.50	$8.21	$8.40	$8.12	886,755
2019-02-06	$8.38	$8.57	$8.32	$8.52	$8.23	727,211
2019-02-05	$8.50	$8.55	$8.34	$8.40	$8.12	785,076
2019-02-04	$8.55	$8.56	$8.30	$8.49	$8.20	662,109
2019-02-01	$8.35	$8.54	$8.30	$8.52	$8.23	1,214,771
2019-01-31	$8.16	$8.49	$8.13	$8.34	$8.06	880,061
2019-01-30	$8.15	$8.23	$7.89	$8.18	$7.91	881,445
2019-01-29	$8.00	$8.31	$7.82	$8.13	$7.86	1,236,769
2019-01-28	$7.99	$8.02	$7.84	$7.95	$7.68	2,964,954
2019-01-25	$8.05	$8.07	$7.90	$8.06	$7.79	606,120
2019-01-24	$7.78	$8.10	$7.70	$8.02	$7.75	676,965
2019-01-23	$7.96	$8.01	$7.70	$7.80	$7.54	454,794
2019-01-22	$8.12	$8.15	$7.82	$7.90	$7.63	1,117,561
2019-01-18	$8.03	$8.20	$7.90	$8.12	$7.85	547,370
2019-01-17	$7.72	$8.07	$7.71	$7.99	$7.72	660,199
2019-01-16	$7.72	$7.93	$7.63	$7.80	$7.54	948,988
2019-01-15	$7.50	$7.68	$7.49	$7.63	$7.37	1,271,112
2019-01-14	$7.43	$7.63	$7.43	$7.47	$7.22	1,150,368
2019-01-11	$7.56	$7.75	$7.33	$7.68	$7.42	967,715
2019-01-10	$7.71	$7.78	$7.54	$7.66	$7.40	1,453,364
2019-01-09	$7.89	$7.92	$7.58	$7.77	$7.51	1,277,365
2019-01-08	$7.85	$7.97	$7.56	$7.84	$7.58	976,747
2019-01-07	$7.23	$7.55	$7.15	$7.48	$7.23	840,354
2019-01-04	$6.93	$7.34	$6.85	$7.23	$6.99	1,939,336
2019-01-03	$6.92	$7.10	$6.74	$6.82	$6.59	584,249
2019-01-02	$6.87	$7.12	$6.71	$7.01	$6.77	727,077
2018-12-31	$6.84	$7.05	$6.63	$7.00	$6.76	1,480,847
2018-12-28	$6.85	$6.98	$6.71	$6.84	$6.61	836,556
2018-12-27	$6.88	$6.98	$6.47	$6.84	$6.61	869,048
2018-12-26	$6.45	$7.00	$6.45	$6.98	$6.75	782,877
2018-12-24	$6.46	$6.55	$6.41	$6.41	$6.19	589,466
2018-12-21	$6.54	$6.63	$6.45	$6.50	$6.28	1,368,363
2018-12-20	$6.55	$6.64	$6.43	$6.52	$6.30	783,759
2018-12-19	$6.58	$6.91	$6.53	$6.57	$6.35	1,269,764
2018-12-18	$6.51	$6.80	$6.47	$6.50	$6.28	863,860
2018-12-17	$6.93	$6.93	$6.39	$6.49	$6.27	1,813,808
2018-12-14	$6.84	$7.12	$6.84	$6.94	$6.71	1,347,308
2018-12-13	$7.25	$7.31	$6.90	$6.97	$6.74	1,807,019
2018-12-12	$7.36	$7.46	$7.20	$7.23	$6.99	1,641,104
2018-12-11	$7.09	$7.33	$7.04	$7.25	$7.01	1,998,833
2018-12-10	$7.17	$7.25	$6.89	$6.98	$6.75	1,153,897
2018-12-07	$7.30	$7.44	$7.03	$7.27	$7.03	1,460,857
2018-12-06	$7.20	$7.38	$7.10	$7.34	$7.09	1,797,411
2018-12-04	$7.79	$7.89	$7.20	$7.27	$7.03	1,950,621
2018-12-03	$7.85	$7.92	$7.53	$7.79	$7.53	1,554,555
2018-11-30	$7.86	$7.95	$7.54	$7.77	$7.51	1,537,737
2018-11-29	$7.90	$8.05	$7.62	$7.90	$7.63	1,955,223
2018-11-28	$7.70	$7.98	$7.48	$7.90	$7.63	2,119,241
2018-11-27	$7.99	$8.09	$7.63	$7.70	$7.44	1,780,272
2018-11-26	$7.90	$8.09	$7.90	$8.06	$7.79	951,114
2018-11-23	$7.67	$7.98	$7.67	$7.84	$7.58	927,795
2018-11-21	$7.48	$7.80	$7.29	$7.66	$7.39	1,539,258
2018-11-20	$8.05	$8.22	$7.47	$7.52	$7.25	1,384,707
2018-11-19	$8.28	$8.83	$8.15	$8.44	$8.14	1,352,503
2018-11-16	$7.92	$8.86	$7.89	$8.73	$8.42	2,468,240
2018-11-15	$7.43	$8.09	$7.34	$7.87	$7.59	3,368,677
2018-11-14	$8.61	$8.80	$7.00	$7.07	$6.82	7,224,488
2018-11-13	$9.42	$9.49	$9.03	$9.26	$8.93	1,510,601
2018-11-12	$9.20	$9.51	$8.99	$9.34	$9.01	994,148
2018-11-09	$9.66	$9.66	$9.07	$9.29	$8.96	1,035,643
2018-11-08	$9.99	$10.04	$9.67	$9.72	$9.38	729,334
2018-11-07	$10.00	$10.07	$9.86	$10.00	$9.65	1,560,977
2018-11-06	$9.83	$10.01	$9.74	$9.91	$9.56	831,525
2018-11-05	$9.39	$10.09	$9.39	$9.75	$9.40	1,776,431
2018-11-02	$9.15	$9.33	$8.99	$9.32	$8.99	489,679
2018-11-01	$8.93	$9.25	$8.90	$9.10	$8.78	1,192,419
2018-10-31	$8.77	$8.93	$8.72	$8.87	$8.56	852,773
2018-10-30	$8.69	$8.95	$8.63	$8.71	$8.40	1,367,182
2018-10-29	$8.74	$9.06	$8.61	$8.72	$8.41	1,149,083
2018-10-26	$9.07	$9.07	$8.41	$8.65	$8.34	1,498,882
2018-10-25	$9.45	$9.47	$9.01	$9.11	$8.79	1,414,693
2018-10-24	$8.80	$9.16	$8.80	$8.99	$8.67	810,888
2018-10-23	$8.85	$8.98	$8.58	$8.84	$8.53	670,677
2018-10-22	$9.03	$9.20	$8.94	$9.06	$8.74	533,630
2018-10-19	$8.89	$9.17	$8.82	$9.03	$8.71	606,673
2018-10-18	$9.02	$9.09	$8.76	$8.86	$8.55	608,449
2018-10-17	$8.94	$9.13	$8.83	$9.08	$8.76	666,317
2018-10-16	$8.78	$9.09	$8.73	$8.96	$8.64	616,806
2018-10-15	$8.57	$8.91	$8.49	$8.74	$8.43	3,242,294
2018-10-12	$9.17	$9.24	$8.45	$8.55	$8.25	1,341,581
2018-10-11	$8.77	$9.24	$8.74	$9.03	$8.71	1,657,362
2018-10-10	$9.49	$9.51	$8.77	$8.83	$8.52	1,488,287
2018-10-09	$9.75	$9.96	$9.30	$9.43	$9.10	1,908,115
2018-10-08	$10.05	$10.13	$9.90	$9.95	$9.60	1,357,603
2018-10-05	$10.15	$10.25	$10.07	$10.08	$9.72	855,362
2018-10-04	$10.30	$10.34	$10.09	$10.15	$9.79	1,010,021
2018-10-03	$10.54	$10.60	$10.29	$10.31	$9.95	851,413
2018-10-02	$10.68	$10.69	$10.45	$10.54	$10.17	579,883
2018-10-01	$10.79	$10.95	$10.62	$10.64	$10.26	977,791
2018-09-28	$10.74	$10.82	$10.63	$10.80	$10.42	744,163
2018-09-27	$10.72	$10.90	$10.69	$10.78	$10.40	633,477
2018-09-26	$10.84	$10.93	$10.61	$10.70	$10.32	727,052
2018-09-25	$10.85	$11.00	$10.73	$10.82	$10.44	977,222
2018-09-24	$11.02	$11.06	$10.61	$10.85	$10.47	941,557
2018-09-21	$11.31	$11.31	$11.06	$11.07	$10.68	713,854
2018-09-20	$11.51	$11.51	$11.13	$11.23	$10.83	1,077,854
2018-09-19	$11.48	$11.60	$11.35	$11.55	$11.14	1,039,174
2018-09-18	$11.05	$11.42	$11.05	$11.42	$11.02	705,131
2018-09-17	$11.04	$11.16	$10.95	$11.09	$10.70	524,695
2018-09-14	$11.38	$11.46	$11.00	$11.11	$10.72	1,045,513
2018-09-13	$11.04	$11.44	$11.04	$11.21	$10.81	674,196
2018-09-12	$11.11	$11.19	$10.91	$10.93	$10.54	745,482
2018-09-11	$10.85	$11.14	$10.71	$11.07	$10.68	829,444
2018-09-10	$10.94	$11.17	$10.84	$10.90	$10.51	735,034
2018-09-07	$11.20	$11.25	$10.91	$10.91	$10.52	1,013,590
2018-09-06	$11.21	$11.35	$11.14	$11.29	$10.89	1,304,668
2018-09-05	$11.30	$11.42	$10.97	$11.28	$10.88	1,093,091
2018-09-04	$11.55	$11.60	$10.96	$11.17	$10.77	1,386,912
2018-08-31	$11.43	$11.69	$11.35	$11.56	$11.15	742,262
2018-08-30	$11.52	$11.56	$11.31	$11.46	$11.05	496,283
2018-08-29	$11.58	$11.82	$11.50	$11.55	$11.14	634,069
2018-08-28	$11.48	$11.58	$11.40	$11.54	$11.13	693,473
2018-08-27	$11.51	$11.54	$11.38	$11.46	$11.05	602,613
2018-08-24	$11.21	$11.61	$11.20	$11.46	$11.05	828,724
2018-08-23	$11.33	$11.54	$11.16	$11.20	$10.80	1,026,291
2018-08-22	$11.01	$11.41	$10.77	$11.34	$10.92	1,262,525
2018-08-21	$10.58	$11.21	$10.51	$11.02	$10.62	2,341,174
2018-08-20	$10.25	$10.59	$10.21	$10.47	$10.09	1,415,596
2018-08-17	$10.37	$10.37	$10.07	$10.30	$9.92	1,194,213
2018-08-16	$10.44	$10.61	$10.32	$10.36	$9.98	2,002,072
2018-08-15	$10.66	$10.98	$10.20	$10.35	$9.97	3,505,457
2018-08-14	$10.50	$11.15	$10.00	$10.85	$10.45	18,766,541
2018-08-13	$14.37	$14.37	$13.86	$13.98	$13.47	3,322,826
2018-08-10	$13.78	$14.22	$13.69	$14.07	$13.55	1,306,733
2018-08-09	$13.50	$13.85	$13.39	$13.79	$13.28	1,811,419
2018-08-08	$13.47	$13.51	$13.23	$13.46	$12.97	412,948
2018-08-07	$13.44	$13.56	$13.27	$13.39	$12.90	467,198
2018-08-06	$13.37	$13.53	$13.24	$13.37	$12.88	1,201,820
2018-08-03	$13.36	$13.52	$13.09	$13.38	$12.89	731,594
2018-08-02	$13.23	$13.34	$13.10	$13.30	$12.81	299,984
2018-08-01	$13.00	$13.35	$12.95	$13.31	$12.82	407,183
2018-07-31	$13.00	$13.16	$12.96	$13.02	$12.54	1,008,167
2018-07-30	$13.50	$13.56	$13.03	$13.04	$12.56	534,803
2018-07-27	$13.61	$13.61	$13.47	$13.55	$13.05	326,635
2018-07-26	$13.41	$13.60	$13.41	$13.54	$13.04	397,431
2018-07-25	$13.25	$13.48	$13.25	$13.45	$12.96	417,648
2018-07-24	$13.28	$13.38	$13.15	$13.25	$12.76	803,250
2018-07-23	$13.40	$13.42	$13.10	$13.25	$12.76	639,750
2018-07-20	$13.39	$13.52	$13.34	$13.41	$12.92	583,559
2018-07-19	$13.47	$13.66	$13.14	$13.36	$12.87	2,070,657
2018-07-18	$13.08	$13.25	$12.92	$13.16	$12.68	519,247
2018-07-17	$13.05	$13.36	$12.99	$13.06	$12.58	1,157,209
2018-07-16	$12.75	$12.90	$12.63	$12.83	$12.36	476,012
2018-07-13	$12.57	$12.82	$12.44	$12.70	$12.23	476,115
2018-07-12	$12.50	$12.60	$12.38	$12.56	$12.10	518,746
2018-07-11	$12.39	$12.53	$12.35	$12.49	$12.03	380,934
2018-07-10	$12.53	$12.57	$12.40	$12.50	$12.04	600,226
2018-07-09	$12.47	$12.59	$12.43	$12.50	$12.04	356,147
2018-07-06	$12.38	$12.51	$12.34	$12.41	$11.96	527,778
2018-07-05	$12.39	$12.49	$12.29	$12.38	$11.93	1,033,431
2018-07-03	$12.37	$12.52	$12.28	$12.32	$11.87	207,504
2018-07-02	$12.08	$12.39	$12.03	$12.36	$11.91	546,119
2018-06-29	$12.13	$12.29	$12.00	$12.17	$11.72	451,608
2018-06-28	$12.34	$12.49	$11.85	$12.18	$11.73	793,710
2018-06-27	$12.35	$12.44	$12.17	$12.18	$11.73	675,686
2018-06-26	$12.52	$12.58	$12.23	$12.35	$11.90	854,828
2018-06-25	$13.05	$13.16	$12.46	$12.49	$12.03	1,152,482
2018-06-22	$12.96	$13.21	$12.78	$13.05	$12.57	1,080,703
2018-06-21	$13.10	$13.22	$12.87	$12.90	$12.43	1,057,946
2018-06-20	$13.20	$13.25	$13.02	$13.10	$12.62	1,031,317
2018-06-19	$13.16	$13.22	$13.03	$13.14	$12.66	579,696
2018-06-18	$13.10	$13.30	$13.10	$13.17	$12.69	584,505
2018-06-15	$13.05	$13.40	$12.95	$13.20	$12.72	1,166,849
2018-06-14	$13.11	$13.24	$13.00	$13.06	$12.58	643,887
2018-06-13	$13.00	$13.20	$12.98	$13.00	$12.52	408,565
2018-06-12	$12.96	$13.05	$12.89	$12.98	$12.50	511,053
2018-06-11	$13.16	$13.24	$12.91	$12.96	$12.49	377,660
2018-06-08	$13.01	$13.19	$13.01	$13.09	$12.61	1,180,041
2018-06-07	$12.86	$13.16	$12.79	$13.08	$12.60	1,019,510
2018-06-06	$12.78	$12.90	$12.60	$12.75	$12.28	1,255,339
2018-06-05	$12.85	$13.05	$12.59	$12.78	$12.31	1,157,852
2018-06-04	$12.30	$12.88	$12.30	$12.83	$12.36	1,056,677
2018-06-01	$12.53	$12.64	$12.30	$12.36	$11.91	938,932
2018-05-31	$12.55	$12.65	$12.40	$12.48	$12.02	1,399,486
2018-05-30	$12.75	$12.80	$12.50	$12.57	$12.11	762,783
2018-05-29	$12.52	$12.80	$12.48	$12.69	$12.22	1,099,415
2018-05-25	$12.22	$12.86	$12.22	$12.66	$12.20	1,505,531
2018-05-24	$11.97	$12.25	$11.90	$12.15	$11.69	1,916,592
2018-05-23	$12.17	$12.31	$11.98	$12.08	$11.62	1,100,226
2018-05-22	$12.55	$12.62	$12.15	$12.30	$11.84	1,253,295
2018-05-21	$12.73	$12.81	$12.36	$12.51	$12.04	1,022,279
2018-05-18	$13.10	$13.16	$12.59	$12.62	$12.14	1,632,621
2018-05-17	$13.23	$13.37	$12.92	$12.99	$12.50	1,464,028
2018-05-16	$13.30	$13.40	$12.85	$13.20	$12.70	2,752,587
2018-05-15	$14.40	$14.47	$13.02	$13.16	$12.66	6,089,648
2018-05-14	$15.31	$15.80	$15.31	$15.47	$14.89	1,132,403
2018-05-11	$16.04	$16.04	$15.28	$15.33	$14.75	923,302
2018-05-10	$15.28	$15.54	$15.14	$15.41	$14.83	530,566
2018-05-09	$15.20	$15.49	$15.14	$15.17	$14.60	333,288
2018-05-08	$15.41	$15.53	$15.08	$15.23	$14.65	503,802
2018-05-07	$15.69	$15.70	$15.19	$15.44	$14.86	861,074
2018-05-04	$14.49	$15.64	$14.38	$15.61	$15.02	1,260,919
2018-05-03	$14.35	$14.51	$14.28	$14.49	$13.94	314,319
2018-05-02	$14.18	$14.56	$14.15	$14.41	$13.87	848,118
2018-05-01	$14.25	$14.32	$14.03	$14.23	$13.69	543,370
2018-04-30	$14.16	$14.37	$14.02	$14.25	$13.71	469,129
2018-04-27	$14.39	$14.50	$14.00	$14.04	$13.51	604,591
2018-04-26	$14.32	$14.49	$14.08	$14.31	$13.77	395,913
2018-04-25	$14.15	$14.35	$13.92	$14.24	$13.70	422,895
2018-04-24	$14.43	$14.60	$14.07	$14.17	$13.63	386,430
2018-04-23	$14.58	$14.74	$14.27	$14.41	$13.87	403,078
2018-04-20	$14.60	$14.84	$14.49	$14.55	$14.00	308,707
2018-04-19	$14.72	$14.95	$14.48	$14.66	$14.11	412,676
2018-04-18	$14.76	$14.95	$14.59	$14.71	$14.15	460,537
2018-04-17	$14.27	$14.75	$14.26	$14.69	$14.14	489,244
2018-04-16	$14.27	$14.38	$14.00	$14.22	$13.68	530,593
2018-04-13	$14.24	$14.33	$13.95	$14.28	$13.74	441,872
2018-04-12	$14.73	$14.81	$14.17	$14.24	$13.70	747,431
2018-04-11	$14.69	$15.04	$14.59	$14.70	$14.13	718,292
2018-04-10	$15.10	$15.20	$14.44	$14.68	$14.11	739,225
2018-04-09	$14.67	$15.04	$14.48	$14.79	$14.22	1,129,890
2018-04-06	$14.67	$15.25	$14.54	$14.64	$14.07	1,446,152
2018-04-05	$14.15	$15.01	$14.02	$14.81	$14.24	1,369,417
2018-04-04	$13.23	$14.42	$13.10	$14.00	$13.46	2,516,032
2018-04-03	$14.50	$14.74	$13.24	$13.37	$12.85	8,158,234
2018-04-02	$15.96	$16.23	$15.61	$15.85	$15.24	1,636,641
2018-03-29	$15.53	$16.00	$15.35	$15.91	$15.29	824,186
2018-03-28	$15.77	$15.82	$15.43	$15.45	$14.85	894,202
2018-03-27	$15.62	$16.09	$15.56	$15.72	$15.11	757,275
2018-03-26	$15.48	$15.65	$15.07	$15.60	$15.00	648,772
2018-03-23	$15.76	$15.79	$15.20	$15.22	$14.63	499,843
2018-03-22	$15.73	$15.97	$15.64	$15.76	$15.15	446,257
2018-03-21	$15.66	$16.04	$15.55	$15.86	$15.25	449,934
2018-03-20	$15.87	$16.23	$15.62	$15.69	$15.08	366,956
2018-03-19	$15.97	$16.11	$15.55	$15.81	$15.20	775,094
2018-03-16	$15.60	$16.06	$15.55	$16.00	$15.38	1,146,718
2018-03-15	$14.97	$15.81	$14.97	$15.60	$15.00	976,552
2018-03-14	$14.98	$15.25	$14.90	$14.98	$14.40	453,312
2018-03-13	$15.42	$15.43	$14.80	$14.94	$14.36	492,031
2018-03-12	$15.59	$15.68	$15.11	$15.26	$14.67	668,728
2018-03-09	$15.26	$15.40	$15.01	$15.24	$14.65	491,904
2018-03-08	$14.86	$15.45	$14.86	$15.12	$14.53	697,630
2018-03-07	$14.81	$15.14	$14.64	$14.78	$14.21	776,852
2018-03-06	$14.59	$15.02	$14.41	$14.90	$14.32	874,338
2018-03-05	$13.54	$14.73	$13.34	$14.49	$13.93	1,442,478
2018-03-02	$13.94	$14.04	$13.56	$13.65	$13.12	467,632
2018-03-01	$13.80	$14.23	$13.54	$13.98	$13.44	706,557
2018-02-28	$14.53	$14.74	$13.75	$13.81	$13.27	985,772
2018-02-27	$15.00	$15.13	$14.54	$14.54	$13.98	319,525
2018-02-26	$14.72	$15.19	$14.66	$14.99	$14.41	911,886
2018-02-23	$14.57	$14.94	$14.19	$14.70	$14.13	907,087
2018-02-22	$15.20	$15.20	$14.35	$14.38	$13.82	1,099,571
2018-02-21	$15.51	$15.60	$14.69	$14.79	$14.22	581,261
2018-02-20	$15.41	$15.62	$15.36	$15.46	$14.86	312,509
2018-02-16	$15.85	$15.87	$15.29	$15.44	$14.84	506,861
2018-02-15	$15.92	$15.98	$15.70	$15.86	$15.25	743,414
2018-02-14	$15.65	$15.99	$15.44	$15.81	$15.20	801,069
2018-02-13	$15.65	$16.10	$15.36	$15.74	$15.13	840,357
2018-02-12	$14.92	$15.81	$14.74	$15.64	$15.03	682,536
2018-02-09	$15.00	$15.00	$14.06	$14.77	$14.20	1,239,595
2018-02-08	$15.04	$15.20	$14.81	$14.83	$14.26	660,613
2018-02-07	$15.20	$15.34	$14.89	$14.95	$14.37	742,589
2018-02-06	$15.29	$15.65	$14.98	$15.10	$14.51	1,318,871
2018-02-05	$15.85	$15.90	$15.55	$15.55	$14.95	595,448
2018-02-02	$16.50	$16.59	$15.60	$15.90	$15.28	1,481,039
2018-02-01	$16.22	$16.60	$16.11	$16.53	$15.89	595,481
2018-01-31	$16.31	$16.43	$16.03	$16.22	$15.59	649,632
2018-01-30	$16.45	$16.62	$16.16	$16.33	$15.70	641,098
2018-01-29	$16.70	$16.74	$16.18	$16.60	$15.96	1,013,521
2018-01-26	$16.63	$16.77	$16.48	$16.70	$16.05	520,984
2018-01-25	$16.65	$16.97	$16.41	$16.50	$15.86	563,856
2018-01-24	$16.55	$16.79	$16.22	$16.51	$15.87	614,661
2018-01-23	$16.38	$16.68	$16.30	$16.46	$15.82	636,803
2018-01-22	$16.68	$16.94	$16.44	$16.46	$15.82	508,489
2018-01-19	$16.68	$16.99	$16.46	$16.74	$16.09	1,169,110
2018-01-18	$17.30	$17.39	$17.00	$17.02	$16.36	342,363
2018-01-17	$17.45	$17.55	$17.08	$17.27	$16.60	513,047
2018-01-16	$17.21	$17.53	$16.95	$17.40	$16.73	665,253
2018-01-12	$17.34	$17.36	$17.02	$17.25	$16.58	370,796
2018-01-11	$17.17	$17.31	$16.90	$17.26	$16.59	826,891
2018-01-10	$17.73	$17.80	$17.11	$17.11	$16.45	642,139
2018-01-09	$17.95	$18.08	$17.69	$17.76	$17.07	370,032
2018-01-08	$17.70	$18.10	$17.70	$17.99	$17.29	515,961
2018-01-05	$17.23	$17.59	$17.17	$17.57	$16.89	486,348
2018-01-04	$17.24	$17.49	$17.12	$17.27	$16.60	460,797
2018-01-03	$17.15	$17.52	$16.73	$17.28	$16.61	1,214,285
2018-01-02	$18.25	$18.32	$17.15	$17.16	$16.49	2,064,288
2017-12-29	$18.25	$18.57	$18.02	$18.19	$17.48	1,941,992
2017-12-28	$17.99	$18.34	$17.72	$18.12	$17.42	954,152
2017-12-27	$17.85	$18.43	$17.70	$18.01	$17.31	1,055,300
2017-12-26	$18.05	$18.31	$17.68	$17.84	$17.15	1,336,233
2017-12-22	$17.51	$18.19	$17.51	$18.10	$17.40	892,483
2017-12-21	$17.11	$17.59	$17.11	$17.57	$16.89	879,015
2017-12-20	$16.75	$17.59	$16.70	$17.10	$16.44	1,155,974
2017-12-19	$16.73	$17.27	$16.65	$17.01	$16.35	1,184,544
2017-12-18	$17.15	$17.16	$16.61	$16.81	$16.16	902,424
2017-12-15	$16.70	$17.22	$16.70	$17.10	$16.44	3,956,188
2017-12-14	$17.01	$17.38	$16.64	$16.71	$16.05	1,035,071
2017-12-13	$17.18	$17.39	$16.99	$17.07	$16.39	652,318
2017-12-12	$17.23	$17.52	$16.93	$17.07	$16.39	700,760
2017-12-11	$17.46	$17.72	$17.21	$17.30	$16.62	766,736
2017-12-08	$17.00	$17.47	$17.00	$17.45	$16.76	812,686
2017-12-07	$16.77	$17.14	$16.24	$17.00	$16.33	646,161
2017-12-06	$16.21	$16.89	$15.91	$16.85	$16.18	917,611
2017-12-05	$16.30	$16.47	$15.77	$16.30	$15.66	1,222,555
2017-12-04	$16.84	$16.96	$16.23	$16.25	$15.61	989,546
2017-12-01	$17.27	$17.30	$16.63	$16.71	$16.05	1,024,807
2017-11-30	$17.13	$17.48	$17.05	$17.14	$16.46	1,136,743
2017-11-29	$17.60	$17.65	$17.00	$17.12	$16.44	1,467,927
2017-11-28	$17.63	$18.09	$17.55	$17.68	$16.98	733,987
2017-11-27	$17.86	$17.96	$17.30	$17.63	$16.93	1,255,268
2017-11-24	$17.93	$18.04	$17.75	$17.87	$17.16	194,165
2017-11-22	$18.05	$18.15	$17.65	$17.95	$17.24	1,070,441
2017-11-21	$18.30	$18.57	$18.04	$18.07	$17.36	790,877
2017-11-20	$18.43	$18.59	$18.27	$18.30	$17.58	638,346
2017-11-17	$18.90	$19.00	$18.33	$18.44	$17.71	911,787
2017-11-16	$19.01	$19.49	$18.80	$18.99	$18.24	952,603
2017-11-15	$18.89	$19.02	$18.43	$18.96	$18.21	957,352
2017-11-14	$18.39	$19.47	$18.16	$18.95	$18.20	3,728,765
2017-11-13	$19.05	$20.18	$18.92	$20.03	$19.24	3,197,424
2017-11-10	$18.37	$19.20	$18.26	$18.95	$18.20	1,069,409
2017-11-09	$18.26	$18.77	$18.23	$18.46	$17.73	1,366,046
2017-11-08	$18.20	$18.40	$18.04	$18.35	$17.62	795,168
2017-11-07	$18.18	$18.49	$18.01	$18.31	$17.59	737,382
2017-11-06	$18.10	$18.39	$18.00	$18.26	$17.54	759,600
2017-11-03	$18.80	$18.97	$18.15	$18.22	$17.50	761,181
2017-11-02	$18.88	$19.09	$18.80	$18.90	$18.15	692,755
2017-11-01	$19.16	$19.73	$18.88	$19.00	$18.25	753,265
2017-10-31	$19.00	$19.20	$18.84	$19.13	$18.37	1,284,646
2017-10-30	$18.88	$19.50	$18.80	$19.35	$18.58	767,406
2017-10-27	$18.67	$19.04	$18.61	$18.99	$18.24	567,749
2017-10-26	$18.92	$19.00	$18.57	$18.62	$17.88	635,719
2017-10-25	$18.63	$19.03	$18.61	$18.99	$18.24	994,555
2017-10-24	$18.74	$18.91	$18.55	$18.68	$17.94	594,725
2017-10-23	$19.32	$19.44	$18.65	$18.74	$18.00	1,167,432
2017-10-20	$18.51	$19.34	$18.51	$19.30	$18.54	1,719,624
2017-10-19	$19.00	$19.00	$18.57	$18.58	$17.85	1,845,377
2017-10-18	$19.65	$19.69	$19.12	$19.15	$18.39	1,211,765
2017-10-17	$19.95	$19.95	$19.51	$19.65	$18.87	1,065,824
2017-10-16	$19.76	$19.95	$19.50	$19.88	$19.09	1,159,355
2017-10-13	$19.72	$19.86	$19.48	$19.72	$18.94	1,641,275
2017-10-12	$19.05	$19.71	$19.03	$19.71	$18.93	3,542,441
2017-10-11	$20.20	$20.21	$18.82	$19.08	$18.33	3,346,792
2017-10-10	$19.33	$20.00	$19.17	$19.96	$19.17	3,460,678
2017-10-09	$19.99	$20.45	$19.00	$19.01	$18.26	9,564,687
2017-10-06	$21.70	$24.90	$20.35	$20.84	$20.02	44,477,394

Switch Inc - Class A (SWCH) News Headlines

Recent Switch Inc - Class A (SWCH) News

Similar Companies to Switch Inc - Class A (SWCH) in the Information Technology Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Infosys Ltd	INFY	Information Technology Services	Technology	871,299
Accenture plc - Class A	ACN	Information Technology Services	Technology	475,000
International Business Machines Corp	IBM	Information Technology Services	Technology	380,300
Cognizant Technology Solutions Corp - Class A	CTSH	Information Technology Services	Technology	270,000
DXC Technology Company	DXC	Information Technology Services	Technology	260,000
Wipro Ltd	WIT	Information Technology Services	Technology	176,000
Conduent Inc	CNDT	Information Technology Services	Technology	93,000
9F Inc	JFU	Information Technology Services	Technology	80,000
CGI Inc - Class A	GIB	Information Technology Services	Technology	68,000
Genpact Ltd	G	Information Technology Services	Technology	67,000

Switch Inc - Class A (SWCH) Exchange: NYSE