Yelp Inc (YELP) Stock

Data as of April 25, 2024

$39.97 ($-0.42) -1.04%

Yelp Inc - Daily Information

Click for more stock information on Yelp Inc.

Daily Information	Data
Date	April 25, 2024
Open	$39.64
Previous Close	$39.97
High	$39.98
Low	$39.35
Adjusted Open	$39.64
Previous Adjusted Close	$39.97
Adjusted High	$39.98
Adjusted Low	$39.35

About Yelp Inc (YELP)

Yelp Inc (YELP) is an online directory and review platform primarily based in San Francisco, California. Yelp hosts and reviews for restaurants, businesses, and services, with about 281 million reviews worldwide. Since its inception in 2004, Yelp has grown to 76 million monthly unique app users and over 63 million monthly unique desktop users in 2020. Yelp has a total of 4,000 employees and is listed on the NYSE with a current market cap of 7.73billion USD.

Invest in Yelp Inc (YELP)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Yelp Inc (YELP)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-25	$39.64	$39.98	$39.35	$39.97	$39.97	415,333
2024-04-24	$40.16	$40.78	$40.09	$40.39	$40.39	519,481
2024-04-23	$39.69	$40.57	$39.69	$40.15	$40.15	651,728
2024-04-22	$39.58	$39.98	$39.26	$39.53	$39.53	645,401
2024-04-19	$39.34	$39.76	$38.93	$39.29	$39.29	637,174
2024-04-18	$39.49	$39.85	$39.28	$39.41	$39.41	500,632
2024-04-17	$39.80	$40.29	$39.46	$39.56	$39.56	483,965
2024-04-16	$39.92	$39.92	$39.02	$39.56	$39.56	574,388
2024-04-15	$40.63	$40.74	$39.95	$40.05	$40.05	748,741
2024-04-12	$39.91	$41.41	$39.91	$40.61	$40.61	928,399
2024-04-11	$40.05	$40.49	$39.69	$40.11	$40.11	716,343
2024-04-10	$40.23	$40.58	$39.78	$39.96	$39.96	683,583
2024-04-09	$41.02	$41.58	$40.92	$40.95	$40.95	521,930
2024-04-08	$40.43	$41.19	$40.43	$40.92	$40.92	789,529
2024-04-05	$40.23	$40.59	$40.13	$40.46	$40.46	719,395
2024-04-04	$41.21	$41.56	$40.04	$40.16	$40.16	689,575
2024-04-03	$39.93	$40.98	$39.91	$40.93	$40.93	649,211
2024-04-02	$39.49	$39.97	$39.34	$39.93	$39.93	707,494
2024-04-01	$39.41	$39.86	$39.23	$39.67	$39.67	686,944
2024-03-28	$39.20	$39.82	$39.02	$39.40	$39.40	797,592
2024-03-27	$38.61	$39.13	$38.11	$39.10	$39.10	811,094
2024-03-26	$38.64	$38.80	$38.10	$38.25	$38.25	670,760
2024-03-25	$38.76	$39.03	$38.22	$38.29	$38.29	433,619
2024-03-22	$38.83	$38.93	$38.54	$38.79	$38.79	579,210
2024-03-21	$38.94	$39.10	$38.72	$38.73	$38.73	816,902
2024-03-20	$37.87	$39.04	$37.74	$38.78	$38.78	621,849
2024-03-19	$37.75	$38.15	$37.57	$37.93	$37.93	534,973
2024-03-18	$37.83	$38.23	$37.70	$37.95	$37.95	786,583
2024-03-15	$37.70	$37.88	$37.21	$37.52	$37.52	2,759,272
2024-03-14	$38.35	$38.49	$37.70	$37.87	$37.87	567,394
2024-03-13	$38.23	$38.69	$38.23	$38.36	$38.36	665,564
2024-03-12	$38.32	$38.70	$38.24	$38.29	$38.29	481,745
2024-03-11	$38.24	$38.67	$37.96	$38.27	$38.27	647,191
2024-03-08	$38.54	$39.24	$38.10	$38.29	$38.29	701,597
2024-03-07	$38.10	$38.43	$37.80	$38.13	$38.13	772,574
2024-03-06	$38.18	$38.45	$37.66	$37.87	$37.87	846,741
2024-03-05	$37.74	$37.96	$37.45	$37.80	$37.80	677,040
2024-03-04	$38.55	$38.70	$37.87	$38.13	$38.13	599,037
2024-03-01	$38.49	$38.69	$38.08	$38.43	$38.43	860,074
2024-02-29	$37.97	$38.54	$37.78	$38.44	$38.44	1,220,181
2024-02-28	$36.74	$37.88	$36.67	$37.60	$37.60	760,445
2024-02-27	$36.99	$37.53	$36.62	$37.01	$37.01	820,639
2024-02-26	$35.86	$36.89	$35.58	$36.68	$36.68	1,124,722
2024-02-23	$36.26	$36.39	$35.79	$35.96	$35.96	1,265,392
2024-02-22	$37.45	$37.68	$35.56	$36.48	$36.48	1,383,918
2024-02-21	$37.00	$37.22	$36.23	$36.99	$36.99	1,121,445
2024-02-20	$37.55	$37.67	$36.91	$37.01	$37.01	1,161,862
2024-02-16	$38.46	$40.33	$37.50	$38.02	$38.02	2,967,025
2024-02-15	$43.63	$45.05	$43.49	$44.39	$44.39	1,313,982
2024-02-14	$43.79	$44.38	$43.36	$43.77	$43.77	884,026
2024-02-13	$44.76	$45.60	$42.85	$43.29	$43.29	940,378
2024-02-12	$45.69	$45.91	$45.20	$45.71	$45.71	1,364,789
2024-02-09	$45.09	$45.70	$44.65	$45.49	$45.49	608,638
2024-02-08	$44.05	$45.02	$43.73	$45.00	$45.00	604,993
2024-02-07	$44.22	$44.32	$43.77	$44.00	$44.00	373,779
2024-02-06	$43.95	$44.27	$43.71	$44.24	$44.24	361,638
2024-02-05	$44.35	$44.50	$43.72	$43.83	$43.83	661,862
2024-02-02	$44.29	$44.88	$44.19	$44.61	$44.61	411,869
2024-02-01	$43.96	$44.24	$43.33	$44.14	$44.14	528,151
2024-01-31	$44.73	$45.03	$43.62	$43.73	$43.73	559,584
2024-01-30	$45.19	$45.52	$44.74	$45.20	$45.20	720,231
2024-01-29	$44.84	$45.18	$44.44	$45.18	$45.18	569,133
2024-01-26	$44.84	$45.24	$44.54	$45.00	$45.00	362,375
2024-01-25	$45.03	$45.13	$44.47	$44.79	$44.79	406,087
2024-01-24	$45.28	$45.45	$44.54	$44.57	$44.57	452,675
2024-01-23	$45.01	$45.41	$44.38	$44.83	$44.83	507,641
2024-01-22	$44.48	$44.85	$43.99	$44.52	$44.52	601,200
2024-01-19	$44.32	$44.43	$43.55	$44.00	$44.00	426,555
2024-01-18	$44.18	$44.21	$43.64	$44.06	$44.06	374,761
2024-01-17	$43.43	$43.78	$43.14	$43.74	$43.74	425,285
2024-01-16	$43.40	$44.05	$43.32	$43.89	$43.89	608,225
2024-01-12	$44.12	$44.12	$43.54	$43.71	$43.71	619,666
2024-01-11	$44.43	$44.43	$43.04	$43.78	$43.78	1,029,932
2024-01-10	$45.00	$45.05	$44.01	$44.38	$44.38	900,185
2024-01-09	$45.30	$45.34	$44.61	$44.93	$44.93	705,145
2024-01-08	$45.41	$46.07	$44.96	$45.69	$45.69	665,404
2024-01-05	$45.91	$46.42	$44.95	$44.97	$44.97	630,572
2024-01-04	$46.00	$46.77	$45.87	$46.14	$46.14	518,592
2024-01-03	$45.83	$46.43	$45.71	$46.01	$46.01	678,628
2024-01-02	$46.83	$46.98	$45.75	$46.37	$46.37	612,006
2023-12-29	$47.29	$47.57	$46.94	$47.34	$47.34	511,658
2023-12-28	$47.49	$47.57	$47.04	$47.26	$47.26	400,362
2023-12-27	$48.16	$48.30	$47.39	$47.63	$47.63	384,075
2023-12-26	$48.50	$48.63	$48.00	$48.19	$48.19	333,193
2023-12-22	$48.50	$48.99	$48.17	$48.43	$48.43	520,353
2023-12-21	$48.00	$48.28	$47.62	$48.24	$48.24	922,706
2023-12-20	$46.90	$48.22	$46.90	$47.60	$47.60	1,269,852
2023-12-19	$46.62	$48.15	$46.62	$46.82	$46.82	821,268
2023-12-18	$44.85	$46.62	$44.61	$46.46	$46.46	1,117,083
2023-12-15	$45.33	$45.45	$44.07	$44.79	$44.79	2,050,358
2023-12-14	$44.79	$45.53	$44.62	$45.36	$45.36	803,249
2023-12-13	$44.45	$44.99	$43.95	$44.49	$44.49	550,309
2023-12-12	$44.05	$44.72	$43.82	$44.48	$44.48	468,642
2023-12-11	$43.91	$44.48	$43.64	$44.10	$44.10	572,370
2023-12-08	$43.87	$44.03	$42.57	$43.83	$43.83	748,900
2023-12-07	$44.14	$44.54	$43.89	$44.29	$44.29	492,372
2023-12-06	$44.32	$44.86	$43.74	$43.84	$43.84	684,686
2023-12-05	$44.04	$44.58	$43.73	$44.13	$44.13	608,641
2023-12-04	$43.96	$44.68	$43.54	$44.41	$44.41	738,857
2023-12-01	$43.35	$44.37	$43.10	$44.31	$44.31	677,949
2023-11-30	$43.82	$44.12	$43.30	$43.71	$43.71	651,217
2023-11-29	$45.00	$45.18	$43.08	$43.46	$43.46	970,546
2023-11-28	$45.09	$45.20	$44.31	$44.62	$44.62	527,256
2023-11-27	$45.00	$45.66	$44.89	$45.09	$45.09	535,913
2023-11-24	$45.41	$45.74	$45.17	$45.31	$45.31	229,360
2023-11-22	$46.14	$47.00	$44.56	$45.74	$45.74	856,668
2023-11-21	$46.13	$46.27	$45.31	$45.91	$45.91	1,144,018
2023-11-20	$45.47	$46.35	$45.47	$46.34	$46.34	866,093
2023-11-17	$44.51	$45.34	$44.35	$45.26	$45.26	560,580
2023-11-16	$44.42	$45.13	$44.25	$44.65	$44.65	510,363
2023-11-15	$45.21	$46.15	$45.03	$45.05	$45.05	785,261
2023-11-14	$44.50	$45.45	$44.50	$45.19	$45.19	712,136
2023-11-13	$43.68	$43.99	$43.48	$43.59	$43.59	498,580
2023-11-10	$43.59	$44.38	$43.40	$43.99	$43.99	401,460
2023-11-09	$44.26	$44.45	$42.81	$43.54	$43.54	625,363
2023-11-08	$44.27	$44.72	$44.15	$44.37	$44.37	385,006
2023-11-07	$45.12	$45.59	$44.30	$44.31	$44.31	716,789
2023-11-06	$44.71	$45.22	$43.86	$45.09	$45.09	674,815
2023-11-03	$45.10	$46.77	$44.05	$44.73	$44.73	1,130,430
2023-11-02	$42.21	$42.90	$41.98	$42.79	$42.79	941,231
2023-11-01	$42.07	$42.36	$41.26	$41.78	$41.78	703,346
2023-10-31	$41.55	$42.31	$41.43	$42.19	$42.19	375,128
2023-10-30	$41.49	$42.12	$41.20	$41.53	$41.53	609,021
2023-10-27	$40.49	$41.52	$40.49	$41.05	$41.05	1,226,709
2023-10-26	$41.62	$41.85	$39.71	$39.87	$39.87	775,689
2023-10-25	$42.27	$42.60	$41.80	$41.81	$41.81	398,343
2023-10-24	$42.43	$43.21	$42.25	$42.91	$42.91	374,761
2023-10-23	$41.98	$42.88	$41.61	$41.98	$41.98	533,798
2023-10-20	$43.07	$43.08	$42.18	$42.19	$42.19	546,952
2023-10-19	$43.00	$43.63	$42.71	$43.05	$43.05	493,799
2023-10-18	$43.75	$43.75	$42.94	$42.97	$42.97	518,423
2023-10-17	$43.08	$44.42	$42.90	$44.03	$44.03	590,505
2023-10-16	$42.37	$43.50	$42.37	$43.39	$43.39	540,117
2023-10-13	$42.90	$42.94	$41.83	$41.99	$41.99	362,762
2023-10-12	$43.13	$43.13	$42.29	$42.75	$42.75	271,012
2023-10-11	$43.06	$43.45	$42.67	$43.13	$43.13	379,223
2023-10-10	$42.70	$43.08	$42.70	$42.83	$42.83	371,288
2023-10-09	$42.29	$42.93	$42.21	$42.65	$42.65	409,681
2023-10-06	$41.41	$42.58	$41.32	$42.30	$42.30	496,146
2023-10-05	$41.95	$42.11	$41.59	$41.64	$41.64	432,159
2023-10-04	$41.75	$42.26	$41.60	$41.99	$41.99	447,850
2023-10-03	$41.92	$42.26	$41.42	$41.70	$41.70	435,259
2023-10-02	$41.63	$42.13	$41.51	$42.04	$42.04	528,078
2023-09-29	$41.85	$42.22	$41.44	$41.59	$41.59	473,503
2023-09-28	$41.66	$42.60	$40.98	$41.52	$41.52	1,144,512
2023-09-27	$41.97	$42.58	$41.77	$41.95	$41.95	363,018
2023-09-26	$41.80	$42.19	$41.51	$41.63	$41.63	333,447
2023-09-25	$41.39	$42.28	$40.99	$42.11	$42.11	402,492
2023-09-22	$42.05	$42.29	$41.47	$41.49	$41.49	499,212
2023-09-21	$42.00	$42.47	$41.71	$41.80	$41.80	356,589
2023-09-20	$43.23	$43.48	$42.29	$42.29	$42.29	255,618
2023-09-19	$42.35	$43.17	$42.26	$42.98	$42.98	359,027
2023-09-18	$42.83	$43.05	$42.47	$42.50	$42.50	427,103
2023-09-15	$43.39	$43.39	$42.18	$42.78	$42.78	1,484,083
2023-09-14	$44.29	$44.48	$43.43	$43.57	$43.57	470,875
2023-09-13	$43.93	$44.19	$43.69	$44.07	$44.07	476,756
2023-09-12	$43.66	$44.50	$43.54	$44.08	$44.08	405,673
2023-09-11	$43.85	$44.37	$43.72	$43.98	$43.98	553,895
2023-09-08	$44.28	$45.96	$43.37	$43.67	$43.67	924,378
2023-09-07	$43.91	$44.25	$43.43	$44.02	$44.02	361,955
2023-09-06	$44.46	$44.49	$43.59	$43.99	$43.99	602,550
2023-09-05	$43.46	$45.28	$43.30	$44.65	$44.65	870,268
2023-09-01	$43.22	$43.98	$43.11	$43.89	$43.89	587,166
2023-08-31	$42.86	$43.26	$42.70	$42.85	$42.85	404,333
2023-08-30	$42.33	$43.14	$42.27	$42.87	$42.87	440,221
2023-08-29	$42.49	$42.79	$42.13	$42.37	$42.37	476,637
2023-08-28	$42.32	$42.69	$42.19	$42.47	$42.47	434,172
2023-08-25	$42.17	$42.55	$41.74	$42.33	$42.33	513,218
2023-08-24	$42.88	$42.96	$41.97	$42.30	$42.30	615,144
2023-08-23	$41.90	$43.47	$41.85	$42.62	$42.62	1,442,820
2023-08-22	$41.00	$42.17	$40.76	$41.94	$41.94	848,475
2023-08-21	$40.61	$40.88	$40.16	$40.71	$40.71	1,149,883
2023-08-18	$40.51	$41.10	$40.38	$41.05	$41.05	703,461
2023-08-17	$41.95	$42.06	$41.22	$41.27	$41.27	658,313
2023-08-16	$42.42	$42.71	$42.00	$42.05	$42.05	467,676
2023-08-15	$43.28	$43.68	$41.96	$42.41	$42.41	823,986
2023-08-14	$43.14	$43.50	$42.91	$43.44	$43.44	529,540
2023-08-11	$42.56	$43.57	$42.19	$43.47	$43.47	483,040
2023-08-10	$43.04	$43.25	$42.51	$42.80	$42.80	578,995
2023-08-09	$43.84	$43.85	$42.44	$42.79	$42.79	745,674
2023-08-08	$45.18	$45.18	$43.44	$44.03	$44.03	1,010,275
2023-08-07	$45.32	$45.87	$44.72	$45.61	$45.61	804,740
2023-08-04	$46.55	$47.59	$45.08	$45.28	$45.28	2,071,947
2023-08-03	$43.49	$43.86	$43.02	$43.13	$43.13	1,062,052
2023-08-02	$44.57	$44.57	$43.50	$43.86	$43.86	554,816
2023-08-01	$44.70	$45.42	$44.59	$44.98	$44.98	531,998
2023-07-31	$44.95	$45.53	$44.57	$45.05	$45.05	1,095,811
2023-07-28	$43.66	$45.30	$43.51	$44.88	$44.88	1,115,860
2023-07-27	$43.00	$43.40	$42.58	$42.85	$42.85	437,313
2023-07-26	$42.00	$42.98	$41.93	$42.67	$42.67	563,164
2023-07-25	$41.44	$42.13	$41.39	$41.94	$41.94	479,029
2023-07-24	$41.54	$41.72	$41.25	$41.32	$41.32	358,356
2023-07-21	$42.60	$42.93	$41.16	$41.16	$41.16	643,383
2023-07-20	$43.23	$43.33	$41.84	$42.14	$42.14	670,904
2023-07-19	$43.91	$43.99	$42.77	$43.37	$43.37	932,336
2023-07-18	$41.97	$43.29	$41.54	$43.27	$43.27	1,472,314
2023-07-17	$40.00	$42.53	$39.61	$42.02	$42.02	2,406,462
2023-07-14	$38.13	$38.45	$37.82	$38.13	$38.13	290,493
2023-07-13	$38.02	$38.46	$37.96	$38.25	$38.25	445,716
2023-07-12	$37.99	$38.43	$37.53	$37.82	$37.82	650,561
2023-07-11	$37.32	$37.96	$37.32	$37.82	$37.82	487,937
2023-07-10	$36.39	$37.27	$36.39	$37.15	$37.15	527,954
2023-07-07	$36.34	$36.87	$36.34	$36.47	$36.47	744,397
2023-07-06	$36.26	$36.30	$35.61	$36.03	$36.03	495,466
2023-07-05	$36.17	$36.74	$35.81	$36.47	$36.47	495,009
2023-07-03	$36.11	$36.73	$36.02	$36.53	$36.53	224,871
2023-06-30	$36.42	$36.77	$36.39	$36.41	$36.41	397,371
2023-06-29	$35.87	$36.64	$35.83	$36.47	$36.47	451,786
2023-06-28	$35.47	$35.94	$35.46	$35.85	$35.85	342,209
2023-06-27	$35.25	$35.75	$34.92	$35.43	$35.43	349,410
2023-06-26	$35.68	$36.18	$35.08	$35.09	$35.09	449,534
2023-06-23	$35.34	$35.93	$35.08	$35.91	$35.91	810,587
2023-06-22	$35.37	$35.94	$35.17	$35.92	$35.92	533,174
2023-06-21	$36.19	$36.21	$35.39	$35.55	$35.55	544,892
2023-06-20	$36.29	$36.68	$36.07	$36.46	$36.46	623,250
2023-06-16	$36.85	$36.95	$36.01	$36.41	$36.41	1,582,330
2023-06-15	$35.56	$36.60	$35.28	$36.56	$36.56	617,151
2023-06-14	$36.02	$36.29	$35.26	$35.75	$35.75	587,249
2023-06-13	$35.88	$36.23	$35.56	$35.72	$35.72	596,997
2023-06-12	$35.95	$36.04	$35.58	$35.84	$35.84	438,000
2023-06-09	$35.65	$36.27	$35.40	$35.84	$35.84	443,182
2023-06-08	$36.14	$36.15	$35.30	$35.47	$35.47	653,342
2023-06-07	$35.80	$36.43	$35.48	$36.35	$36.35	865,430
2023-06-06	$34.20	$35.79	$34.17	$35.71	$35.71	990,464
2023-06-05	$33.68	$34.38	$33.66	$34.23	$34.23	550,300
2023-06-02	$33.39	$34.27	$33.35	$34.14	$34.14	861,909
2023-06-01	$33.12	$33.66	$32.64	$33.31	$33.31	742,178
2023-05-31	$33.32	$33.58	$33.16	$33.50	$33.50	642,440
2023-05-30	$33.98	$34.27	$33.18	$33.38	$33.38	391,962
2023-05-26	$33.47	$34.26	$33.41	$33.90	$33.90	442,384
2023-05-25	$34.50	$34.50	$33.53	$33.61	$33.61	455,904
2023-05-24	$34.17	$34.70	$33.82	$34.18	$34.18	717,238
2023-05-23	$35.88	$36.78	$34.20	$34.38	$34.38	3,353,403
2023-05-22	$32.36	$32.85	$31.83	$32.52	$32.52	1,117,359
2023-05-19	$33.71	$33.79	$32.63	$32.74	$32.74	797,461
2023-05-18	$32.31	$33.60	$32.26	$33.48	$33.48	900,466
2023-05-17	$31.66	$32.24	$31.30	$32.21	$32.21	760,196
2023-05-16	$30.37	$31.84	$30.37	$31.63	$31.63	777,798
2023-05-15	$29.44	$30.65	$28.80	$30.57	$30.57	630,719
2023-05-12	$29.82	$29.86	$29.40	$29.44	$29.44	617,855
2023-05-11	$28.46	$30.04	$28.24	$29.80	$29.80	1,251,974
2023-05-10	$28.18	$29.30	$27.91	$28.48	$28.48	725,462
2023-05-09	$27.76	$27.96	$27.61	$27.75	$27.75	579,069
2023-05-08	$28.07	$28.89	$27.56	$28.03	$28.03	691,495
2023-05-05	$27.63	$28.27	$27.32	$27.88	$27.88	1,259,085
2023-05-04	$27.21	$27.48	$26.53	$27.29	$27.29	826,072
2023-05-03	$28.69	$28.82	$27.54	$27.61	$27.61	802,243
2023-05-02	$29.69	$29.87	$28.56	$28.68	$28.68	531,955
2023-05-01	$29.77	$30.31	$29.69	$29.93	$29.93	385,237
2023-04-28	$29.39	$29.93	$29.34	$29.92	$29.92	657,444
2023-04-27	$28.84	$29.59	$28.78	$29.55	$29.55	514,502
2023-04-26	$28.46	$28.91	$28.45	$28.55	$28.55	538,212
2023-04-25	$29.00	$29.05	$28.52	$28.54	$28.54	617,752
2023-04-24	$29.28	$29.54	$29.04	$29.21	$29.21	515,377
2023-04-21	$29.21	$29.43	$28.97	$29.41	$29.41	512,243
2023-04-20	$29.46	$29.55	$29.10	$29.21	$29.21	539,357
2023-04-19	$29.67	$29.67	$29.41	$29.59	$29.59	684,170
2023-04-18	$30.46	$30.46	$29.76	$29.88	$29.88	499,960
2023-04-17	$30.58	$30.64	$30.32	$30.37	$30.37	388,058
2023-04-14	$30.60	$30.88	$30.42	$30.69	$30.69	400,072
2023-04-13	$30.29	$31.04	$30.24	$30.74	$30.74	479,925
2023-04-12	$31.02	$31.23	$30.32	$30.34	$30.34	450,294
2023-04-11	$30.74	$30.99	$30.51	$30.76	$30.76	525,141
2023-04-10	$30.72	$30.92	$30.63	$30.78	$30.78	569,588
2023-04-06	$30.60	$31.15	$30.27	$30.99	$30.99	396,953
2023-04-05	$30.65	$30.74	$30.17	$30.61	$30.61	544,412
2023-04-04	$30.92	$31.08	$30.44	$30.74	$30.74	463,605
2023-04-03	$30.39	$30.76	$30.24	$30.76	$30.76	548,025
2023-03-31	$30.03	$30.80	$30.00	$30.70	$30.70	563,960
2023-03-30	$30.01	$30.31	$29.86	$29.98	$29.98	318,917
2023-03-29	$29.96	$29.99	$29.80	$29.89	$29.89	366,159
2023-03-28	$30.04	$30.16	$29.52	$29.73	$29.73	575,467
2023-03-27	$30.31	$30.43	$29.94	$30.24	$30.24	408,854
2023-03-24	$29.81	$30.28	$29.77	$30.04	$30.04	557,642
2023-03-23	$30.11	$30.48	$29.72	$29.94	$29.94	385,816
2023-03-22	$30.13	$30.62	$29.85	$29.86	$29.86	392,648
2023-03-21	$29.99	$30.56	$29.99	$30.06	$30.06	730,417
2023-03-20	$29.33	$29.85	$29.24	$29.69	$29.69	388,278
2023-03-17	$29.77	$29.77	$29.18	$29.33	$29.33	1,202,672
2023-03-16	$29.02	$29.91	$28.92	$29.78	$29.78	389,995
2023-03-15	$28.73	$29.34	$28.56	$29.17	$29.17	518,386
2023-03-14	$29.12	$29.47	$28.94	$29.26	$29.26	493,311
2023-03-13	$28.13	$28.77	$27.75	$28.36	$28.36	514,269
2023-03-10	$29.20	$29.34	$28.32	$28.57	$28.57	489,032
2023-03-09	$29.82	$30.00	$29.36	$29.45	$29.45	420,421
2023-03-08	$29.81	$29.87	$29.56	$29.81	$29.81	333,077
2023-03-07	$29.81	$30.06	$29.56	$29.80	$29.80	458,372
2023-03-06	$30.29	$30.36	$29.52	$29.70	$29.70	543,251
2023-03-03	$30.40	$30.49	$30.20	$30.21	$30.21	472,932
2023-03-02	$29.58	$30.29	$29.58	$30.26	$30.26	408,897
2023-03-01	$30.02	$30.23	$29.81	$29.84	$29.84	378,188
2023-02-28	$29.98	$30.46	$29.98	$30.02	$30.02	890,424
2023-02-27	$30.30	$30.40	$29.94	$30.01	$30.01	393,777
2023-02-24	$29.99	$30.21	$29.90	$30.14	$30.14	372,710
2023-02-23	$30.68	$30.68	$30.20	$30.42	$30.42	398,198
2023-02-22	$30.30	$30.75	$30.16	$30.49	$30.49	652,913
2023-02-21	$30.29	$30.48	$30.01	$30.23	$30.23	801,206
2023-02-17	$30.96	$30.96	$30.31	$30.79	$30.79	399,233
2023-02-16	$31.33	$31.48	$30.92	$30.98	$30.98	394,784
2023-02-15	$31.43	$31.98	$31.39	$31.86	$31.86	492,100
2023-02-14	$31.40	$31.85	$31.18	$31.44	$31.44	710,739
2023-02-13	$31.75	$32.34	$31.49	$31.77	$31.77	905,725
2023-02-10	$33.84	$34.10	$31.84	$31.84	$31.84	1,611,812
2023-02-09	$32.00	$32.22	$30.84	$30.85	$30.85	872,391
2023-02-08	$32.53	$32.74	$31.44	$31.81	$31.81	585,490
2023-02-07	$32.02	$32.83	$31.82	$32.76	$32.76	631,222
2023-02-06	$32.36	$32.65	$31.98	$32.15	$32.15	553,019
2023-02-03	$32.52	$32.98	$32.23	$32.44	$32.44	553,768
2023-02-02	$32.50	$33.19	$32.50	$33.11	$33.11	644,496
2023-02-01	$31.47	$32.05	$31.06	$31.89	$31.89	466,260
2023-01-31	$30.64	$31.51	$30.64	$31.51	$31.51	657,178
2023-01-30	$30.79	$31.15	$30.62	$30.64	$30.64	442,469
2023-01-27	$30.75	$31.54	$30.56	$31.17	$31.17	519,605
2023-01-26	$30.17	$30.74	$30.14	$30.73	$30.73	662,637
2023-01-25	$29.24	$30.11	$29.03	$30.00	$30.00	625,499
2023-01-24	$29.64	$29.99	$29.52	$29.58	$29.58	458,472
2023-01-23	$29.70	$30.00	$29.63	$29.85	$29.85	569,659
2023-01-20	$29.51	$29.72	$29.11	$29.71	$29.71	489,310
2023-01-19	$28.47	$29.27	$28.40	$29.23	$29.23	514,777
2023-01-18	$28.90	$29.07	$28.53	$28.77	$28.77	609,782
2023-01-17	$29.08	$29.11	$28.57	$28.76	$28.76	466,716
2023-01-13	$28.51	$29.08	$28.48	$29.05	$29.05	429,910
2023-01-12	$28.68	$28.95	$28.42	$28.86	$28.86	667,750
2023-01-11	$28.54	$28.94	$28.42	$28.68	$28.68	536,783
2023-01-10	$28.00	$28.52	$27.86	$28.47	$28.47	538,526
2023-01-09	$28.82	$29.08	$28.24	$28.24	$28.24	645,163
2023-01-06	$28.58	$28.77	$28.25	$28.58	$28.58	356,740
2023-01-05	$28.38	$28.54	$28.06	$28.31	$28.31	428,598
2023-01-04	$28.08	$28.48	$28.06	$28.47	$28.47	634,130
2023-01-03	$27.83	$28.46	$27.41	$27.73	$27.73	1,016,161
2022-12-30	$26.65	$27.48	$26.65	$27.34	$27.34	744,358
2022-12-29	$26.41	$27.03	$26.19	$27.02	$27.02	448,879
2022-12-28	$26.40	$26.65	$26.06	$26.16	$26.16	501,303
2022-12-27	$26.28	$26.55	$25.85	$26.44	$26.44	556,294
2022-12-23	$25.89	$26.39	$25.85	$26.38	$26.38	427,512
2022-12-22	$26.21	$26.25	$25.64	$26.14	$26.14	579,973
2022-12-21	$25.74	$26.61	$25.64	$26.58	$26.58	929,751
2022-12-20	$25.44	$26.15	$25.30	$25.62	$25.62	1,025,528
2022-12-19	$27.46	$27.58	$26.65	$26.68	$26.68	808,579
2022-12-16	$27.02	$27.50	$27.02	$27.48	$27.48	1,763,329
2022-12-15	$27.52	$27.52	$26.84	$27.10	$27.10	829,766
2022-12-14	$28.07	$28.52	$27.66	$27.94	$27.94	880,437
2022-12-13	$28.94	$29.06	$28.03	$28.22	$28.22	973,004
2022-12-12	$27.95	$28.12	$27.77	$27.98	$27.98	1,120,041
2022-12-09	$28.09	$28.39	$27.86	$27.96	$27.96	863,007
2022-12-08	$28.86	$28.89	$27.95	$28.21	$28.21	821,260
2022-12-07	$28.50	$28.83	$28.31	$28.59	$28.59	882,407
2022-12-06	$29.21	$29.49	$28.51	$28.70	$28.70	836,952
2022-12-05	$29.97	$30.20	$29.17	$29.33	$29.33	616,127
2022-12-02	$30.11	$30.40	$29.90	$30.23	$30.23	776,694
2022-12-01	$30.77	$31.31	$30.55	$30.76	$30.76	1,172,936
2022-11-30	$29.61	$30.95	$29.56	$30.95	$30.95	929,797
2022-11-29	$29.34	$29.67	$29.22	$29.62	$29.62	427,048
2022-11-28	$29.49	$29.84	$29.18	$29.21	$29.21	412,255
2022-11-25	$29.32	$29.91	$29.32	$29.64	$29.64	175,975
2022-11-23	$29.22	$29.77	$29.15	$29.57	$29.57	435,966
2022-11-22	$29.45	$29.45	$28.60	$29.16	$29.16	821,159
2022-11-21	$29.26	$29.58	$29.10	$29.52	$29.52	388,496
2022-11-18	$29.86	$30.11	$29.36	$29.58	$29.58	383,468
2022-11-17	$29.24	$29.80	$29.06	$29.37	$29.37	567,253
2022-11-16	$30.37	$30.50	$29.62	$29.76	$29.76	685,686
2022-11-15	$31.10	$31.43	$30.61	$30.78	$30.78	592,039
2022-11-14	$30.15	$30.73	$29.76	$30.56	$30.56	866,079
2022-11-11	$30.26	$30.49	$29.80	$30.31	$30.31	940,789
2022-11-10	$30.66	$31.26	$30.47	$30.52	$30.52	1,240,497
2022-11-09	$29.79	$29.79	$28.66	$29.08	$29.08	761,375
2022-11-08	$30.03	$30.22	$29.43	$29.91	$29.91	1,114,070
2022-11-07	$30.51	$31.00	$29.73	$29.96	$29.96	1,670,392
2022-11-04	$34.25	$34.74	$29.43	$30.31	$30.31	2,967,377
2022-11-03	$36.58	$37.14	$36.02	$36.34	$36.34	1,644,376
2022-11-02	$38.60	$38.60	$36.77	$36.80	$36.80	748,240
2022-11-01	$38.99	$39.25	$38.55	$38.66	$38.66	604,456
2022-10-31	$38.75	$38.87	$38.20	$38.41	$38.41	815,879
2022-10-28	$38.16	$38.85	$38.06	$38.81	$38.81	483,439
2022-10-27	$38.51	$38.68	$37.72	$38.13	$38.13	615,432
2022-10-26	$38.38	$39.27	$38.01	$38.48	$38.48	546,526
2022-10-25	$38.13	$38.96	$38.09	$38.78	$38.78	612,995
2022-10-24	$37.54	$38.10	$37.27	$38.06	$38.06	415,415
2022-10-21	$36.94	$37.61	$36.21	$37.56	$37.56	521,760
2022-10-20	$36.94	$38.05	$36.79	$37.00	$37.00	520,312
2022-10-19	$36.88	$37.67	$36.77	$36.91	$36.91	608,619
2022-10-18	$37.15	$37.86	$36.75	$37.26	$37.26	593,949
2022-10-17	$35.15	$36.46	$35.10	$36.42	$36.42	863,721
2022-10-14	$35.25	$35.61	$34.45	$34.65	$34.65	529,310
2022-10-13	$33.83	$35.10	$33.34	$34.79	$34.79	752,887
2022-10-12	$34.82	$35.08	$34.45	$34.69	$34.69	534,104
2022-10-11	$35.24	$35.31	$33.79	$34.81	$34.81	672,008
2022-10-10	$35.59	$35.70	$35.01	$35.46	$35.46	449,529
2022-10-07	$35.22	$35.48	$34.78	$35.33	$35.33	511,440
2022-10-06	$35.75	$36.29	$35.37	$35.74	$35.74	499,066
2022-10-05	$35.23	$36.25	$35.23	$36.05	$36.05	518,178
2022-10-04	$35.00	$35.77	$35.00	$35.76	$35.76	646,718
2022-10-03	$34.08	$34.39	$33.63	$34.21	$34.21	518,923
2022-09-30	$33.62	$34.78	$33.55	$33.91	$33.91	735,152
2022-09-29	$33.85	$34.06	$33.10	$33.77	$33.77	572,136
2022-09-28	$33.71	$34.56	$33.30	$34.38	$34.38	806,302
2022-09-27	$33.01	$33.58	$32.65	$33.53	$33.53	614,335
2022-09-26	$32.58	$33.46	$32.46	$32.48	$32.48	663,610
2022-09-23	$32.37	$32.65	$31.88	$32.61	$32.61	655,093
2022-09-22	$33.56	$33.75	$32.60	$32.86	$32.86	633,937
2022-09-21	$34.58	$34.87	$33.74	$33.78	$33.78	631,378
2022-09-20	$34.23	$34.66	$34.02	$34.27	$34.27	461,984
2022-09-19	$33.44	$34.68	$33.39	$34.59	$34.59	586,493
2022-09-16	$34.66	$34.66	$33.64	$34.00	$34.00	1,410,827
2022-09-15	$34.84	$35.74	$34.84	$35.18	$35.18	821,330
2022-09-14	$35.29	$35.29	$34.32	$35.11	$35.11	687,151
2022-09-13	$35.44	$35.99	$35.03	$35.13	$35.13	733,920
2022-09-12	$35.52	$36.34	$35.47	$36.31	$36.31	506,750
2022-09-09	$35.00	$35.62	$34.91	$35.46	$35.46	549,906
2022-09-08	$34.58	$34.91	$34.13	$34.66	$34.66	643,990
2022-09-07	$33.87	$34.96	$33.85	$34.86	$34.86	569,396
2022-09-06	$33.95	$34.13	$33.30	$33.79	$33.79	609,770
2022-09-02	$34.32	$34.67	$33.69	$33.89	$33.89	532,894
2022-09-01	$33.99	$34.08	$33.26	$33.85	$33.85	454,049
2022-08-31	$34.55	$34.55	$33.85	$34.17	$34.17	914,414
2022-08-30	$33.97	$34.17	$33.43	$33.77	$33.77	518,378
2022-08-29	$33.74	$34.25	$33.74	$33.82	$33.82	367,259
2022-08-26	$34.74	$34.99	$33.99	$34.16	$34.16	759,806
2022-08-25	$34.87	$35.16	$34.60	$34.96	$34.96	473,229
2022-08-24	$34.10	$34.76	$34.00	$34.60	$34.60	513,127
2022-08-23	$34.86	$34.86	$33.81	$34.21	$34.21	937,062
2022-08-22	$35.60	$35.60	$34.94	$34.97	$34.97	598,937
2022-08-19	$36.74	$36.74	$35.55	$35.81	$35.81	688,404
2022-08-18	$36.88	$37.23	$36.68	$37.06	$37.06	587,279
2022-08-17	$36.99	$37.36	$36.64	$36.88	$36.88	459,024
2022-08-16	$37.33	$37.79	$37.17	$37.52	$37.52	575,410
2022-08-15	$37.87	$38.64	$37.57	$37.72	$37.72	697,475
2022-08-12	$37.48	$38.27	$37.31	$38.23	$38.23	607,695
2022-08-11	$38.84	$39.16	$36.91	$37.09	$37.09	1,388,499
2022-08-10	$38.32	$38.91	$37.99	$38.54	$38.54	942,856
2022-08-09	$37.58	$38.21	$37.04	$37.89	$37.89	1,182,023
2022-08-08	$38.42	$38.93	$37.80	$38.09	$38.09	1,424,214
2022-08-05	$37.00	$39.09	$36.56	$38.26	$38.26	3,189,215
2022-08-04	$32.79	$33.18	$32.05	$32.32	$32.32	810,867
2022-08-03	$31.60	$32.96	$31.60	$32.78	$32.78	851,307
2022-08-02	$30.90	$31.80	$30.88	$31.47	$31.47	470,127
2022-08-01	$30.32	$31.36	$29.98	$31.18	$31.18	420,506
2022-07-29	$30.95	$30.95	$30.28	$30.66	$30.66	528,667
2022-07-28	$30.73	$31.21	$30.28	$31.04	$31.04	475,148
2022-07-27	$29.50	$31.02	$29.50	$30.87	$30.87	640,654
2022-07-26	$30.21	$30.36	$29.29	$29.34	$29.34	512,318
2022-07-25	$30.34	$30.76	$30.15	$30.43	$30.43	689,500
2022-07-22	$30.80	$31.42	$30.23	$30.43	$30.43	787,640
2022-07-21	$31.19	$31.64	$30.88	$31.62	$31.62	482,225
2022-07-20	$30.50	$31.44	$30.36	$31.38	$31.38	744,316
2022-07-19	$28.92	$30.48	$28.92	$30.42	$30.42	1,128,820
2022-07-18	$28.14	$28.84	$28.10	$28.47	$28.47	821,995
2022-07-15	$27.10	$27.76	$26.28	$27.73	$27.73	839,895
2022-07-14	$26.70	$27.01	$26.49	$26.82	$26.82	799,217
2022-07-13	$26.80	$27.16	$26.52	$26.96	$26.96	547,033
2022-07-12	$27.77	$28.31	$27.09	$27.36	$27.36	793,314
2022-07-11	$27.79	$27.97	$27.27	$27.64	$27.64	610,764
2022-07-08	$28.45	$28.82	$27.97	$28.06	$28.06	765,071
2022-07-07	$29.16	$29.40	$28.66	$28.69	$28.69	640,275
2022-07-06	$29.04	$29.52	$28.52	$28.87	$28.87	584,720
2022-07-05	$27.33	$29.23	$27.11	$29.22	$29.22	942,566
2022-07-01	$27.61	$28.40	$27.46	$27.86	$27.86	701,407
2022-06-30	$28.16	$28.29	$27.25	$27.77	$27.77	778,666
2022-06-29	$28.67	$28.73	$27.83	$28.47	$28.47	771,800
2022-06-28	$29.69	$30.20	$28.49	$28.58	$28.58	1,400,599
2022-06-27	$30.52	$30.67	$29.45	$29.58	$29.58	988,262
2022-06-24	$29.44	$30.39	$29.35	$30.33	$30.33	1,550,347
2022-06-23	$28.46	$28.97	$28.18	$28.94	$28.94	781,637
2022-06-22	$28.31	$29.07	$28.25	$28.35	$28.35	830,090
2022-06-21	$28.80	$29.26	$28.22	$28.59	$28.59	972,242
2022-06-17	$27.83	$28.62	$27.51	$28.47	$28.47	12,611,038
2022-06-16	$28.11	$28.37	$27.38	$27.45	$27.45	1,340,683
2022-06-15	$28.00	$29.21	$28.00	$28.83	$28.83	975,079
2022-06-14	$27.81	$28.17	$27.25	$27.78	$27.78	824,839
2022-06-13	$28.69	$29.13	$27.40	$27.63	$27.63	935,927
2022-06-10	$30.39	$30.95	$29.47	$29.61	$29.61	780,558
2022-06-09	$31.53	$31.88	$30.70	$31.04	$31.04	715,187
2022-06-08	$31.41	$31.99	$31.20	$31.69	$31.69	564,455
2022-06-07	$30.87	$31.73	$30.77	$31.42	$31.42	761,627
2022-06-06	$30.35	$32.12	$30.35	$31.34	$31.34	1,455,118
2022-06-03	$30.41	$30.41	$29.48	$29.92	$29.92	552,433
2022-06-02	$29.34	$30.87	$29.26	$30.80	$30.80	768,247
2022-06-01	$29.41	$29.80	$28.44	$29.14	$29.14	961,586
2022-05-31	$30.26	$30.61	$29.27	$29.41	$29.41	730,201
2022-05-27	$29.63	$30.67	$29.62	$30.45	$30.45	714,225
2022-05-26	$28.37	$29.60	$28.10	$29.47	$29.47	860,996
2022-05-25	$26.42	$28.22	$26.42	$28.00	$28.00	874,293
2022-05-24	$27.70	$27.90	$26.47	$26.74	$26.74	686,582
2022-05-23	$29.70	$29.71	$28.16	$28.48	$28.48	862,192
2022-05-20	$29.89	$30.01	$28.73	$29.62	$29.62	533,064
2022-05-19	$29.24	$30.27	$29.24	$29.47	$29.47	634,896
2022-05-18	$30.00	$30.38	$29.09	$29.49	$29.49	575,155
2022-05-17	$29.90	$30.55	$29.74	$30.37	$30.37	486,461
2022-05-16	$29.32	$29.88	$28.96	$29.30	$29.30	671,574
2022-05-13	$29.05	$29.97	$29.05	$29.58	$29.58	681,010
2022-05-12	$28.11	$29.27	$27.96	$28.62	$28.62	886,129
2022-05-11	$29.43	$30.04	$28.27	$28.34	$28.34	1,100,376
2022-05-10	$30.10	$30.28	$27.95	$29.43	$29.43	1,515,682
2022-05-09	$29.89	$30.33	$29.19	$29.51	$29.51	714,709
2022-05-06	$31.81	$32.20	$30.49	$30.84	$30.84	945,092
2022-05-05	$33.23	$33.48	$31.73	$32.24	$32.24	817,755
2022-05-04	$33.76	$33.99	$32.33	$33.95	$33.95	734,883
2022-05-03	$33.17	$33.86	$32.73	$33.72	$33.72	614,205
2022-05-02	$32.50	$33.21	$32.12	$33.17	$33.17	507,659
2022-04-29	$33.23	$33.95	$32.42	$32.53	$32.53	479,758
2022-04-28	$32.88	$33.88	$32.30	$33.67	$33.67	513,055
2022-04-27	$32.67	$33.22	$32.11	$32.28	$32.28	542,451
2022-04-26	$33.72	$33.80	$32.70	$32.87	$32.87	482,172
2022-04-25	$32.37	$34.16	$32.37	$34.14	$34.14	544,292
2022-04-22	$33.59	$34.02	$32.50	$32.61	$32.61	635,413
2022-04-21	$34.77	$35.19	$33.62	$33.86	$33.86	476,643
2022-04-20	$35.40	$35.50	$34.48	$34.53	$34.53	478,913
2022-04-19	$34.60	$35.58	$34.32	$35.09	$35.09	437,794
2022-04-18	$34.24	$34.89	$34.08	$34.60	$34.60	435,367
2022-04-14	$34.70	$35.06	$34.37	$34.38	$34.38	609,073
2022-04-13	$34.20	$34.78	$34.20	$34.46	$34.46	364,425
2022-04-12	$34.60	$34.96	$34.05	$34.21	$34.21	410,157
2022-04-11	$33.56	$34.31	$33.27	$33.97	$33.97	580,659
2022-04-08	$33.91	$34.31	$33.56	$33.81	$33.81	346,570
2022-04-07	$34.02	$34.37	$33.18	$34.05	$34.05	558,091
2022-04-06	$34.29	$34.61	$33.73	$34.02	$34.02	520,627
2022-04-05	$35.00	$35.43	$34.60	$34.95	$34.95	454,327
2022-04-04	$34.47	$35.71	$34.47	$35.19	$35.19	529,686
2022-04-01	$34.19	$34.82	$33.86	$34.27	$34.27	603,410
2022-03-31	$34.81	$35.05	$34.08	$34.11	$34.11	532,060
2022-03-30	$35.68	$35.98	$34.67	$34.76	$34.76	484,999
2022-03-29	$34.87	$35.99	$34.87	$35.90	$35.90	491,988
2022-03-28	$34.54	$35.03	$34.42	$34.67	$34.67	451,717
2022-03-25	$35.20	$35.29	$34.39	$34.77	$34.77	369,751
2022-03-24	$34.57	$35.14	$34.33	$35.10	$35.10	283,660
2022-03-23	$34.39	$34.97	$34.23	$34.48	$34.48	396,894
2022-03-22	$34.21	$35.11	$34.21	$34.80	$34.80	431,380
2022-03-21	$34.39	$34.40	$33.67	$34.19	$34.19	336,696
2022-03-18	$34.65	$34.99	$34.37	$34.46	$34.46	655,783
2022-03-17	$33.75	$34.69	$33.52	$34.68	$34.68	499,890
2022-03-16	$33.33	$34.09	$32.91	$34.03	$34.03	564,686
2022-03-15	$31.44	$32.97	$31.44	$32.95	$32.95	644,928
2022-03-14	$31.78	$32.18	$30.77	$31.15	$31.15	760,222
2022-03-11	$33.32	$33.32	$31.84	$31.89	$31.89	611,133
2022-03-10	$31.42	$32.98	$31.40	$32.93	$32.93	1,520,109
2022-03-09	$31.86	$32.52	$31.61	$32.12	$32.12	1,007,434
2022-03-08	$30.63	$31.90	$30.19	$31.10	$31.10	1,819,532
2022-03-07	$32.66	$32.73	$30.67	$30.70	$30.70	725,893
2022-03-04	$32.96	$33.40	$32.03	$32.57	$32.57	971,663
2022-03-03	$34.52	$34.52	$32.83	$33.23	$33.23	687,564
2022-03-02	$34.62	$34.71	$33.80	$34.38	$34.38	1,014,724
2022-03-01	$33.91	$34.97	$33.83	$34.08	$34.08	1,004,250
2022-02-28	$33.64	$34.48	$33.50	$33.89	$33.89	624,058
2022-02-25	$34.14	$34.44	$33.46	$34.25	$34.25	727,047
2022-02-24	$32.20	$34.23	$32.18	$34.21	$34.21	1,027,633
2022-02-23	$34.21	$34.50	$33.29	$33.36	$33.36	741,290
2022-02-22	$34.91	$35.00	$33.59	$34.23	$34.23	743,128
2022-02-18	$35.31	$35.77	$34.91	$35.21	$35.21	512,812
2022-02-17	$35.92	$36.28	$35.40	$35.41	$35.41	502,433
2022-02-16	$36.36	$36.73	$35.79	$36.43	$36.43	500,321
2022-02-15	$36.38	$36.89	$35.96	$36.79	$36.79	629,403
2022-02-14	$35.53	$36.90	$35.12	$35.92	$35.92	681,743
2022-02-11	$36.25	$38.26	$35.58	$35.93	$35.93	3,029,389
2022-02-10	$35.03	$35.42	$34.22	$34.51	$34.51	950,766
2022-02-09	$35.20	$35.58	$34.73	$35.56	$35.56	527,201
2022-02-08	$33.81	$34.73	$33.81	$34.68	$34.68	397,219
2022-02-07	$34.48	$34.68	$33.58	$34.01	$34.01	595,383
2022-02-04	$32.94	$34.80	$32.94	$34.46	$34.46	770,899
2022-02-03	$33.67	$33.94	$32.89	$33.11	$33.11	1,183,124
2022-02-02	$34.45	$34.77	$33.88	$34.49	$34.49	550,282
2022-02-01	$34.63	$34.83	$34.02	$34.72	$34.72	347,430
2022-01-31	$32.89	$34.59	$32.58	$34.54	$34.54	654,146
2022-01-28	$32.35	$33.06	$31.87	$33.05	$33.05	561,790
2022-01-27	$33.35	$33.68	$32.18	$32.30	$32.30	683,805
2022-01-26	$33.70	$34.22	$32.55	$33.08	$33.08	879,659
2022-01-25	$32.98	$33.57	$32.42	$33.03	$33.03	624,631
2022-01-24	$31.78	$33.66	$31.60	$33.59	$33.59	961,499
2022-01-21	$34.00	$34.11	$32.56	$32.59	$32.59	875,504
2022-01-20	$35.47	$35.95	$34.16	$34.25	$34.25	730,657
2022-01-19	$34.44	$35.33	$34.27	$35.17	$35.17	852,363
2022-01-18	$35.03	$35.75	$34.25	$34.36	$34.36	623,534
2022-01-14	$34.92	$35.65	$34.92	$35.60	$35.60	393,446
2022-01-13	$35.93	$36.35	$35.26	$35.46	$35.46	425,967
2022-01-12	$36.59	$36.87	$35.58	$35.75	$35.75	406,215
2022-01-11	$35.58	$36.83	$35.22	$36.35	$36.35	593,212
2022-01-10	$35.16	$35.84	$34.56	$35.74	$35.74	586,172
2022-01-07	$35.37	$36.02	$34.99	$35.30	$35.30	427,325
2022-01-06	$35.42	$36.53	$35.31	$35.70	$35.70	394,716
2022-01-05	$36.75	$37.33	$35.25	$35.30	$35.30	564,693
2022-01-04	$37.06	$37.68	$36.27	$36.78	$36.78	567,306
2022-01-03	$36.40	$37.33	$36.21	$36.92	$36.92	568,831
2021-12-31	$36.30	$36.81	$36.17	$36.24	$36.24	295,811
2021-12-30	$36.49	$37.31	$36.31	$36.48	$36.48	338,097
2021-12-29	$36.82	$37.22	$36.32	$36.51	$36.51	323,232
2021-12-28	$37.00	$37.47	$36.68	$36.90	$36.90	321,962
2021-12-27	$37.20	$37.49	$36.80	$37.21	$37.21	329,658
2021-12-23	$36.55	$37.48	$36.31	$37.13	$37.13	399,420
2021-12-22	$36.15	$36.79	$36.01	$36.58	$36.58	397,618
2021-12-21	$34.93	$36.50	$34.93	$36.37	$36.37	570,820
2021-12-20	$34.49	$34.93	$33.91	$34.57	$34.57	781,726
2021-12-17	$34.01	$35.46	$33.85	$35.09	$35.09	1,012,303
2021-12-16	$35.80	$35.80	$34.22	$34.34	$34.34	836,472
2021-12-15	$34.96	$35.59	$33.89	$35.49	$35.49	896,366
2021-12-14	$35.18	$35.70	$34.99	$35.34	$35.34	482,393
2021-12-13	$35.79	$36.13	$34.92	$35.53	$35.53	550,710
2021-12-10	$36.83	$37.25	$35.44	$36.04	$36.04	987,278
2021-12-09	$37.13	$37.74	$36.51	$36.54	$36.54	463,168
2021-12-08	$36.75	$37.67	$36.51	$37.27	$37.27	390,780
2021-12-07	$36.11	$36.95	$36.03	$36.50	$36.50	577,919
2021-12-06	$34.74	$35.94	$34.50	$35.43	$35.43	741,045
2021-12-03	$35.05	$35.22	$33.88	$34.35	$34.35	1,048,694
2021-12-02	$34.00	$35.13	$33.85	$34.84	$34.84	699,068
2021-12-01	$34.35	$35.97	$33.81	$33.84	$33.84	1,284,870
2021-11-30	$35.42	$35.95	$34.25	$34.28	$34.28	1,530,615
2021-11-29	$36.18	$36.49	$35.12	$35.95	$35.95	1,630,380
2021-11-26	$34.21	$35.69	$34.00	$35.50	$35.50	1,272,177
2021-11-24	$35.75	$36.58	$35.53	$35.88	$35.88	426,686
2021-11-23	$36.12	$36.54	$35.46	$36.18	$36.18	781,551
2021-11-22	$36.85	$37.24	$35.97	$36.49	$36.49	702,348
2021-11-19	$37.88	$38.12	$36.58	$36.62	$36.62	607,703
2021-11-18	$39.22	$39.22	$37.71	$38.11	$38.11	616,431
2021-11-17	$38.93	$39.43	$38.67	$38.97	$38.97	729,207
2021-11-16	$38.61	$39.30	$38.12	$39.29	$39.29	577,381
2021-11-15	$38.50	$38.96	$38.31	$38.61	$38.61	538,558
2021-11-12	$38.46	$38.84	$38.19	$38.38	$38.38	315,692
2021-11-11	$38.37	$39.12	$38.09	$38.27	$38.27	463,083
2021-11-10	$38.51	$39.09	$37.83	$37.99	$37.99	644,231
2021-11-09	$39.94	$40.05	$38.82	$38.89	$38.89	670,273
2021-11-08	$38.59	$40.38	$38.55	$39.98	$39.98	946,258
2021-11-05	$40.90	$41.28	$37.38	$38.20	$38.20	1,519,195
2021-11-04	$39.50	$40.40	$39.35	$39.89	$39.89	881,391
2021-11-03	$38.96	$39.74	$38.42	$39.45	$39.45	505,681
2021-11-02	$39.95	$40.61	$38.90	$39.12	$39.12	792,556
2021-11-01	$38.65	$39.87	$38.41	$39.82	$39.82	674,102
2021-10-29	$39.06	$39.45	$38.21	$38.63	$38.63	526,610
2021-10-28	$38.92	$39.43	$38.54	$39.33	$39.33	648,406
2021-10-27	$38.87	$39.36	$38.53	$38.64	$38.64	453,625
2021-10-26	$39.43	$39.97	$39.17	$39.20	$39.20	372,626
2021-10-25	$38.34	$39.29	$37.96	$39.20	$39.20	407,900
2021-10-22	$39.25	$39.39	$37.91	$38.50	$38.50	627,723
2021-10-21	$39.39	$39.99	$39.08	$39.50	$39.50	288,713
2021-10-20	$40.32	$40.32	$39.25	$39.39	$39.39	359,366
2021-10-19	$39.76	$40.80	$39.37	$40.32	$40.32	572,701
2021-10-18	$39.47	$39.96	$39.31	$39.76	$39.76	311,625
2021-10-15	$40.19	$40.21	$39.50	$39.71	$39.71	489,033
2021-10-14	$38.83	$39.79	$38.48	$39.74	$39.74	545,751
2021-10-13	$37.99	$38.69	$37.88	$38.09	$38.09	451,956
2021-10-12	$38.49	$38.73	$37.89	$38.03	$38.03	714,695
2021-10-11	$39.18	$39.37	$38.30	$38.36	$38.36	433,861
2021-10-08	$38.83	$39.57	$38.75	$38.84	$38.84	390,253
2021-10-07	$39.00	$39.75	$38.71	$38.81	$38.81	693,796
2021-10-06	$37.53	$38.96	$37.53	$38.61	$38.61	405,112
2021-10-05	$38.98	$39.05	$38.09	$38.21	$38.21	1,020,491
2021-10-04	$39.98	$40.53	$38.63	$38.72	$38.72	846,421
2021-10-01	$37.43	$39.98	$37.43	$39.75	$39.75	1,127,032
2021-09-30	$38.34	$38.34	$37.09	$37.24	$37.24	813,864
2021-09-29	$38.83	$39.08	$37.91	$37.98	$37.98	668,555
2021-09-28	$39.55	$40.01	$38.51	$38.74	$38.74	681,748
2021-09-27	$40.50	$41.10	$39.60	$40.03	$40.03	788,695
2021-09-24	$39.24	$40.57	$38.92	$40.39	$40.39	740,723
2021-09-23	$37.48	$39.62	$37.46	$39.47	$39.47	1,085,626
2021-09-22	$36.92	$37.51	$36.85	$37.14	$37.14	1,166,427
2021-09-21	$37.07	$37.28	$36.20	$36.77	$36.77	1,315,819
2021-09-20	$35.62	$37.13	$35.40	$36.52	$36.52	1,644,119
2021-09-17	$36.71	$36.89	$36.25	$36.73	$36.73	1,741,988
2021-09-16	$36.25	$36.80	$35.97	$36.50	$36.50	667,591
2021-09-15	$35.95	$36.40	$35.53	$36.20	$36.20	608,435
2021-09-14	$36.74	$37.15	$35.89	$36.12	$36.12	630,576
2021-09-13	$36.18	$36.90	$35.95	$36.44	$36.44	431,608
2021-09-10	$36.77	$36.97	$35.74	$35.78	$35.78	466,101
2021-09-09	$36.37	$37.20	$36.27	$36.39	$36.39	484,188
2021-09-08	$36.84	$37.20	$36.09	$36.39	$36.39	536,289
2021-09-07	$37.35	$38.01	$37.09	$37.11	$37.11	440,725
2021-09-03	$38.03	$38.23	$37.24	$37.66	$37.66	323,191
2021-09-02	$38.43	$38.83	$38.01	$38.22	$38.22	371,609
2021-09-01	$38.79	$38.92	$38.29	$38.48	$38.48	325,419
2021-08-31	$38.33	$38.95	$38.27	$38.51	$38.51	422,827
2021-08-30	$38.83	$38.88	$38.18	$38.26	$38.26	372,407
2021-08-27	$38.14	$38.98	$37.93	$38.74	$38.74	616,364
2021-08-26	$38.10	$38.71	$37.97	$38.19	$38.19	478,000
2021-08-25	$38.33	$39.13	$37.92	$38.19	$38.19	550,694
2021-08-24	$38.16	$38.76	$37.98	$38.47	$38.47	472,596
2021-08-23	$37.09	$38.19	$37.09	$38.07	$38.07	871,178
2021-08-20	$36.36	$37.26	$36.33	$37.16	$37.16	429,524
2021-08-19	$36.61	$37.00	$36.03	$36.33	$36.33	561,058
2021-08-18	$36.17	$37.68	$35.73	$37.10	$37.10	533,506
2021-08-17	$36.56	$36.86	$35.50	$36.01	$36.01	806,344
2021-08-16	$37.61	$37.74	$37.06	$37.15	$37.15	639,360
2021-08-13	$38.92	$38.92	$38.01	$38.12	$38.12	480,597
2021-08-12	$38.63	$38.90	$38.06	$38.80	$38.80	384,325
2021-08-11	$39.44	$39.65	$37.89	$38.67	$38.67	531,794
2021-08-10	$38.96	$39.89	$38.40	$39.44	$39.44	668,898
2021-08-09	$39.02	$39.16	$37.78	$38.83	$38.83	827,185
2021-08-06	$43.00	$43.28	$38.99	$39.15	$39.15	3,075,867
2021-08-05	$35.92	$37.30	$35.92	$37.20	$37.20	708,250
2021-08-04	$36.10	$36.41	$35.41	$35.93	$35.93	1,147,718
2021-08-03	$37.14	$37.14	$35.76	$36.50	$36.50	1,058,858
2021-08-02	$37.42	$37.77	$36.87	$37.00	$37.00	1,046,070
2021-07-30	$38.63	$38.95	$37.31	$37.40	$37.40	1,146,065
2021-07-29	$39.07	$39.45	$38.38	$39.00	$39.00	499,309
2021-07-28	$38.65	$39.44	$38.42	$39.01	$39.01	477,795
2021-07-27	$39.00	$39.23	$37.51	$38.26	$38.26	388,450
2021-07-26	$38.56	$39.30	$38.39	$39.28	$39.28	436,821
2021-07-23	$37.99	$38.94	$37.61	$38.49	$38.49	517,814
2021-07-22	$37.74	$38.11	$37.24	$37.35	$37.35	303,082
2021-07-21	$37.56	$38.44	$37.47	$38.07	$38.07	341,638
2021-07-20	$35.67	$37.71	$35.30	$37.27	$37.27	708,758
2021-07-19	$36.00	$36.48	$35.36	$35.67	$35.67	706,574
2021-07-16	$38.10	$38.25	$36.79	$36.87	$36.87	557,307
2021-07-15	$37.61	$38.03	$37.12	$37.64	$37.64	365,104
2021-07-14	$38.32	$38.66	$37.62	$37.81	$37.81	400,041
2021-07-13	$39.07	$39.34	$37.74	$37.86	$37.86	701,550
2021-07-12	$39.04	$39.44	$38.75	$39.37	$39.37	440,217
2021-07-09	$38.49	$39.57	$38.26	$39.35	$39.35	384,929
2021-07-08	$37.46	$38.34	$36.94	$38.00	$38.00	842,433
2021-07-07	$39.70	$39.98	$38.25	$38.28	$38.28	703,537
2021-07-06	$40.89	$41.02	$39.10	$39.58	$39.58	934,083
2021-07-02	$40.93	$41.05	$40.50	$40.73	$40.73	401,286
2021-07-01	$40.14	$41.07	$40.14	$40.89	$40.89	699,017
2021-06-30	$40.21	$40.39	$39.72	$39.96	$39.96	1,321,783
2021-06-29	$40.67	$40.82	$40.01	$40.37	$40.37	469,314
2021-06-28	$41.12	$41.12	$39.72	$40.47	$40.47	542,919
2021-06-25	$40.85	$42.04	$40.71	$41.02	$41.02	2,858,711
2021-06-24	$41.05	$41.09	$40.05	$40.85	$40.85	376,192
2021-06-23	$39.42	$41.21	$39.10	$40.78	$40.78	723,860
2021-06-22	$38.81	$39.34	$38.59	$39.24	$39.24	401,200
2021-06-21	$38.78	$39.57	$38.30	$39.20	$39.20	597,861
2021-06-18	$40.36	$40.62	$38.45	$38.83	$38.83	1,253,394
2021-06-17	$41.24	$41.99	$40.76	$40.88	$40.88	642,453
2021-06-16	$40.11	$41.61	$39.88	$41.32	$41.32	706,260
2021-06-15	$40.44	$40.48	$39.64	$39.90	$39.90	373,607
2021-06-14	$40.89	$41.14	$40.30	$40.57	$40.57	303,216
2021-06-11	$39.84	$40.77	$39.79	$40.72	$40.72	364,820
2021-06-10	$41.13	$41.15	$39.35	$39.46	$39.46	693,526
2021-06-09	$42.11	$43.09	$41.04	$41.09	$41.09	804,567
2021-06-08	$39.76	$42.31	$39.62	$42.28	$42.28	1,043,344
2021-06-07	$38.96	$39.73	$38.96	$39.38	$39.38	566,026
2021-06-04	$39.35	$39.66	$38.94	$39.00	$39.00	404,899
2021-06-03	$39.19	$39.60	$38.77	$39.17	$39.17	448,268
2021-06-02	$40.11	$40.17	$39.07	$39.47	$39.47	659,149
2021-06-01	$39.48	$40.01	$39.12	$39.93	$39.93	747,207
2021-05-28	$39.84	$40.41	$39.49	$40.11	$40.11	672,192
2021-05-27	$38.79	$39.89	$38.28	$39.81	$39.81	735,610
2021-05-26	$38.18	$39.10	$38.18	$38.73	$38.73	392,111
2021-05-25	$39.11	$39.74	$38.07	$38.10	$38.10	537,676
2021-05-24	$38.01	$39.15	$37.52	$38.93	$38.93	496,699
2021-05-21	$38.30	$38.63	$37.57	$37.92	$37.92	747,397
2021-05-20	$37.84	$38.45	$37.61	$38.38	$38.38	515,773
2021-05-19	$37.30	$37.97	$36.98	$37.73	$37.73	418,359
2021-05-18	$38.49	$39.23	$37.98	$37.99	$37.99	436,996
2021-05-17	$38.00	$38.92	$37.64	$38.28	$38.28	648,906
2021-05-14	$38.49	$39.14	$38.40	$38.50	$38.50	467,293
2021-05-13	$37.39	$38.51	$37.10	$38.14	$38.14	611,026
2021-05-12	$38.67	$39.24	$37.07	$37.13	$37.13	467,729
2021-05-11	$38.51	$39.61	$37.84	$39.10	$39.10	620,376
2021-05-10	$39.01	$40.51	$38.83	$39.54	$39.54	701,272
2021-05-07	$38.86	$40.12	$36.86	$39.46	$39.46	1,051,601
2021-05-06	$38.47	$38.66	$36.86	$38.23	$38.23	1,133,214
2021-05-05	$39.04	$39.63	$38.50	$38.73	$38.73	437,854
2021-05-04	$39.50	$39.50	$37.70	$38.76	$38.76	599,753
2021-05-03	$39.43	$40.10	$39.29	$39.65	$39.65	477,208
2021-04-30	$39.24	$39.83	$39.00	$39.30	$39.30	693,543
2021-04-29	$40.91	$41.07	$39.60	$40.02	$40.02	410,793
2021-04-28	$40.10	$40.74	$40.01	$40.45	$40.45	454,343
2021-04-27	$40.68	$40.93	$40.13	$40.32	$40.32	415,176
2021-04-26	$40.85	$41.15	$40.55	$40.58	$40.58	345,282
2021-04-23	$39.60	$40.97	$39.29	$40.61	$40.61	535,987
2021-04-22	$39.34	$40.29	$38.80	$39.27	$39.27	509,745
2021-04-21	$38.12	$39.27	$37.94	$39.14	$39.14	557,830
2021-04-20	$39.75	$39.92	$37.58	$38.13	$38.13	858,445
2021-04-19	$40.03	$40.64	$39.56	$39.99	$39.99	381,273
2021-04-16	$40.69	$40.69	$39.60	$40.36	$40.36	377,911
2021-04-15	$40.27	$40.58	$39.81	$40.38	$40.38	282,935
2021-04-14	$39.74	$40.46	$39.70	$39.83	$39.83	358,752
2021-04-13	$39.70	$40.25	$39.50	$39.97	$39.97	415,799
2021-04-12	$40.43	$40.65	$39.39	$39.71	$39.71	480,293
2021-04-09	$40.02	$40.69	$39.67	$40.55	$40.55	432,190
2021-04-08	$41.07	$41.24	$39.39	$40.01	$40.01	793,387
2021-04-07	$40.92	$41.29	$40.09	$40.58	$40.58	464,688
2021-04-06	$41.62	$42.03	$40.72	$40.82	$40.82	629,777
2021-04-05	$42.07	$42.45	$41.15	$42.04	$42.04	793,160
2021-04-01	$39.63	$41.61	$39.63	$41.53	$41.53	849,851
2021-03-31	$38.67	$39.78	$38.67	$39.00	$39.00	1,063,827
2021-03-30	$39.47	$39.68	$38.09	$38.57	$38.57	1,307,112
2021-03-29	$37.98	$38.51	$36.11	$37.19	$37.19	1,003,661
2021-03-26	$38.75	$39.22	$37.15	$38.65	$38.65	601,765
2021-03-25	$36.76	$38.62	$36.37	$38.39	$38.39	777,126
2021-03-24	$39.50	$40.20	$37.22	$37.44	$37.44	726,786
2021-03-23	$41.05	$41.39	$38.70	$38.83	$38.83	798,230
2021-03-22	$41.50	$41.80	$40.78	$41.05	$41.05	603,273
2021-03-19	$42.38	$43.26	$41.42	$41.48	$41.48	1,465,548
2021-03-18	$42.88	$43.39	$42.13	$42.28	$42.28	615,678
2021-03-17	$41.38	$43.44	$41.08	$43.43	$43.43	681,000
2021-03-16	$43.36	$43.37	$41.67	$41.88	$41.88	583,715
2021-03-15	$42.28	$43.86	$42.17	$43.37	$43.37	835,516
2021-03-12	$41.11	$42.42	$40.71	$41.87	$41.87	879,586
2021-03-11	$41.24	$41.94	$40.96	$41.48	$41.48	787,570
2021-03-10	$39.95	$41.37	$39.80	$40.92	$40.92	921,962
2021-03-09	$40.42	$41.10	$39.48	$39.92	$39.92	671,111
2021-03-08	$39.24	$40.94	$38.62	$39.65	$39.65	1,745,551
2021-03-05	$38.00	$39.36	$36.87	$39.28	$39.28	1,208,022
2021-03-04	$38.05	$38.46	$36.32	$37.34	$37.34	1,070,448
2021-03-03	$37.24	$38.35	$36.84	$37.53	$37.53	769,270
2021-03-02	$38.01	$38.49	$37.09	$37.14	$37.14	577,778
2021-03-01	$38.72	$38.89	$37.10	$37.97	$37.97	920,549
2021-02-26	$37.29	$38.34	$36.15	$37.71	$37.71	899,421
2021-02-25	$39.40	$39.48	$36.88	$37.12	$37.12	730,854
2021-02-24	$37.90	$39.61	$37.50	$39.02	$39.02	1,100,315
2021-02-23	$35.50	$38.33	$34.84	$38.07	$38.07	1,938,513
2021-02-22	$36.15	$38.18	$36.11	$37.51	$37.51	845,894
2021-02-19	$35.25	$36.28	$35.06	$36.15	$36.15	754,400
2021-02-18	$35.46	$35.77	$34.92	$35.01	$35.01	699,879
2021-02-17	$35.90	$36.19	$34.68	$35.88	$35.88	590,721
2021-02-16	$37.04	$37.25	$36.08	$36.16	$36.16	601,646
2021-02-12	$37.84	$38.43	$36.75	$36.97	$36.97	1,137,929
2021-02-11	$37.00	$39.14	$37.00	$37.91	$37.91	2,381,354
2021-02-10	$39.06	$39.95	$34.72	$36.79	$36.79	4,025,532
2021-02-09	$37.53	$39.58	$37.27	$38.51	$38.51	2,967,275
2021-02-08	$36.00	$37.94	$35.72	$37.69	$37.69	1,962,964
2021-02-05	$35.11	$35.64	$34.57	$35.59	$35.59	1,001,882
2021-02-04	$35.58	$35.58	$34.41	$34.85	$34.85	788,156
2021-02-03	$34.64	$35.36	$34.32	$35.27	$35.27	1,428,929
2021-02-02	$34.07	$34.60	$33.13	$34.41	$34.41	1,044,475
2021-02-01	$33.23	$33.89	$33.08	$33.71	$33.71	991,907
2021-01-29	$33.80	$34.60	$32.43	$32.59	$32.59	924,309
2021-01-28	$35.86	$36.36	$33.34	$33.88	$33.88	1,750,173
2021-01-27	$31.99	$36.73	$31.65	$35.86	$35.86	2,769,167
2021-01-26	$32.01	$33.09	$31.60	$32.64	$32.64	911,974
2021-01-25	$31.63	$32.11	$30.81	$31.85	$31.85	752,206
2021-01-22	$31.41	$31.79	$31.22	$31.65	$31.65	501,068
2021-01-21	$31.84	$32.20	$31.27	$31.87	$31.87	574,221
2021-01-20	$31.33	$32.15	$31.25	$31.95	$31.95	723,000
2021-01-19	$32.10	$32.34	$30.53	$31.03	$31.03	898,455
2021-01-15	$31.59	$31.95	$30.78	$31.41	$31.41	717,880
2021-01-14	$31.88	$32.57	$31.62	$31.87	$31.87	915,098
2021-01-13	$31.99	$32.41	$31.37	$31.40	$31.40	680,521
2021-01-12	$31.99	$32.17	$31.45	$31.95	$31.95	732,923
2021-01-11	$31.30	$32.63	$31.12	$32.31	$32.31	732,549
2021-01-08	$32.80	$33.02	$31.75	$32.53	$32.53	1,140,105
2021-01-07	$32.30	$32.92	$32.04	$32.48	$32.48	1,373,973
2021-01-06	$29.35	$32.83	$29.24	$32.38	$32.38	3,328,763
2021-01-05	$29.74	$30.67	$29.26	$29.29	$29.29	1,618,311
2021-01-04	$32.51	$32.67	$29.22	$29.79	$29.79	3,227,410
2020-12-31	$31.68	$32.75	$31.31	$32.67	$32.67	1,544,523
2020-12-30	$31.20	$31.80	$31.17	$31.64	$31.64	2,300,783
2020-12-29	$30.85	$31.15	$30.10	$31.00	$31.00	1,335,651
2020-12-28	$29.39	$31.96	$29.30	$30.88	$30.88	3,816,545
2020-12-24	$28.19	$28.30	$27.58	$28.01	$28.01	377,708
2020-12-23	$27.14	$28.55	$26.87	$27.99	$27.99	1,276,917
2020-12-22	$26.89	$27.35	$26.30	$26.93	$26.93	1,536,942
2020-12-21	$27.35	$27.95	$26.62	$26.82	$26.82	2,217,991
2020-12-18	$28.54	$28.80	$27.91	$28.02	$28.02	1,541,434
2020-12-17	$29.34	$29.48	$28.30	$28.50	$28.50	943,654
2020-12-16	$28.97	$29.47	$28.58	$29.20	$29.20	743,342
2020-12-15	$28.86	$29.17	$28.17	$28.70	$28.70	1,190,236
2020-12-14	$29.73	$30.21	$28.64	$28.64	$28.64	893,279
2020-12-11	$30.24	$30.61	$28.43	$29.29	$29.29	1,842,510
2020-12-10	$30.54	$30.88	$29.87	$30.72	$30.72	1,392,824
2020-12-09	$31.22	$32.04	$30.77	$30.90	$30.90	648,688
2020-12-08	$31.50	$31.87	$31.13	$31.22	$31.22	625,428
2020-12-07	$32.18	$32.49	$31.69	$31.84	$31.84	630,885
2020-12-04	$31.55	$32.28	$31.30	$32.19	$32.19	792,917
2020-12-03	$31.69	$32.34	$31.17	$31.32	$31.32	1,091,972
2020-12-02	$31.90	$32.12	$31.30	$31.51	$31.51	923,981
2020-12-01	$32.24	$32.55	$31.81	$32.11	$32.11	1,670,045
2020-11-30	$33.84	$34.02	$31.89	$31.94	$31.94	1,657,756
2020-11-27	$33.99	$34.39	$33.65	$34.26	$34.26	963,481
2020-11-25	$32.97	$33.90	$32.66	$33.90	$33.90	1,244,185
2020-11-24	$32.21	$33.38	$32.00	$33.32	$33.32	1,062,193
2020-11-23	$31.97	$32.36	$31.85	$31.93	$31.93	1,384,471
2020-11-20	$31.34	$32.91	$31.00	$32.22	$32.22	1,346,094
2020-11-19	$30.61	$32.21	$30.61	$31.84	$31.84	1,218,446
2020-11-18	$30.01	$31.49	$29.92	$30.89	$30.89	1,276,912
2020-11-17	$29.91	$30.34	$29.77	$29.96	$29.96	888,856
2020-11-16	$30.30	$30.67	$29.37	$30.63	$30.63	1,438,506
2020-11-13	$28.25	$29.10	$28.07	$29.09	$29.09	855,016
2020-11-12	$28.53	$28.85	$27.58	$27.77	$27.77	993,033
2020-11-11	$29.57	$29.84	$28.33	$28.90	$28.90	1,631,469
2020-11-10	$28.12	$29.58	$28.12	$28.71	$28.71	2,375,747
2020-11-09	$26.82	$30.15	$26.82	$28.55	$28.55	6,190,197
2020-11-06	$23.96	$25.16	$23.20	$23.94	$23.94	3,441,859
2020-11-05	$21.45	$22.16	$21.23	$22.01	$22.01	1,726,478
2020-11-04	$20.43	$21.13	$20.01	$20.97	$20.97	764,853
2020-11-03	$20.19	$20.39	$19.94	$20.19	$20.19	707,202
2020-11-02	$19.77	$20.39	$19.50	$19.87	$19.87	896,570
2020-10-30	$19.50	$19.74	$19.20	$19.67	$19.67	808,225
2020-10-29	$19.52	$20.00	$19.26	$19.63	$19.63	673,022
2020-10-28	$19.50	$19.72	$18.93	$19.40	$19.40	843,500
2020-10-27	$20.26	$20.53	$19.61	$19.79	$19.79	600,774
2020-10-26	$20.73	$20.78	$20.05	$20.34	$20.34	401,283
2020-10-23	$21.32	$21.40	$20.87	$20.98	$20.98	585,443
2020-10-22	$20.71	$21.11	$20.21	$21.08	$21.08	651,046
2020-10-21	$20.47	$20.82	$20.37	$20.58	$20.58	665,680
2020-10-20	$19.86	$20.82	$19.70	$20.40	$20.40	1,289,587
2020-10-19	$20.22	$20.32	$19.57	$19.64	$19.64	756,161
2020-10-16	$20.35	$20.48	$20.04	$20.04	$20.04	543,361
2020-10-15	$19.32	$20.46	$19.11	$20.27	$20.27	1,486,735
2020-10-14	$20.56	$21.17	$19.72	$19.74	$19.74	1,327,505
2020-10-13	$20.64	$20.85	$20.37	$20.49	$20.49	573,379
2020-10-12	$20.87	$21.24	$20.69	$20.81	$20.81	725,781
2020-10-09	$21.35	$21.35	$20.60	$20.72	$20.72	772,501
2020-10-08	$21.46	$21.52	$20.97	$21.07	$21.07	535,227
2020-10-07	$20.89	$21.42	$20.83	$21.20	$21.20	783,736
2020-10-06	$21.47	$21.56	$20.57	$20.66	$20.66	1,136,481
2020-10-05	$21.01	$21.90	$20.96	$21.31	$21.31	2,747,873
2020-10-02	$20.20	$21.07	$19.83	$20.87	$20.87	1,906,217
2020-10-01	$20.18	$20.82	$19.83	$20.81	$20.81	1,136,529
2020-09-30	$20.15	$20.83	$19.93	$20.09	$20.09	1,636,428
2020-09-29	$20.26	$20.64	$19.73	$20.07	$20.07	807,944
2020-09-28	$20.27	$20.53	$19.97	$20.13	$20.13	709,444
2020-09-25	$19.21	$19.96	$19.05	$19.75	$19.75	1,307,835
2020-09-24	$19.42	$19.66	$18.67	$19.22	$19.22	1,192,747
2020-09-23	$19.97	$20.49	$19.55	$19.63	$19.63	1,019,211
2020-09-22	$20.57	$20.72	$19.77	$19.98	$19.98	1,763,942
2020-09-21	$19.81	$20.52	$19.32	$20.34	$20.34	1,018,697
2020-09-18	$21.56	$21.66	$20.35	$20.53	$20.53	1,923,088
2020-09-17	$22.15	$22.47	$21.32	$21.39	$21.39	1,101,614
2020-09-16	$22.42	$23.06	$22.40	$22.60	$22.60	688,318
2020-09-15	$22.15	$22.46	$21.83	$22.28	$22.28	908,883
2020-09-14	$21.71	$22.01	$21.45	$21.93	$21.93	529,370
2020-09-11	$21.96	$22.08	$21.10	$21.46	$21.46	682,921
2020-09-10	$22.05	$22.61	$21.69	$21.69	$21.69	864,129
2020-09-09	$22.77	$22.95	$21.93	$21.95	$21.95	1,250,200
2020-09-08	$21.27	$22.56	$21.16	$22.37	$22.37	1,024,662
2020-09-04	$22.30	$22.49	$21.09	$21.96	$21.96	1,073,909
2020-09-03	$23.07	$23.16	$21.98	$22.14	$22.14	1,111,983
2020-09-02	$22.79	$23.30	$22.29	$23.16	$23.16	1,173,275
2020-09-01	$23.15	$23.20	$22.45	$22.62	$22.62	1,440,625
2020-08-31	$24.05	$24.08	$23.12	$23.12	$23.12	886,879
2020-08-28	$23.84	$24.22	$23.55	$24.07	$24.07	921,251
2020-08-27	$23.23	$23.69	$22.94	$23.62	$23.62	1,038,166
2020-08-26	$23.17	$23.41	$22.93	$23.36	$23.36	1,115,341
2020-08-25	$22.52	$23.23	$22.28	$23.17	$23.17	1,253,731
2020-08-24	$22.40	$22.84	$22.29	$22.82	$22.82	620,266
2020-08-21	$21.90	$22.32	$21.16	$22.14	$22.14	1,749,823
2020-08-20	$22.50	$23.00	$22.38	$22.71	$22.71	508,824
2020-08-19	$23.17	$23.30	$22.59	$22.74	$22.74	538,416
2020-08-18	$22.90	$23.14	$22.61	$23.03	$23.03	1,216,834
2020-08-17	$23.00	$23.00	$22.38	$22.62	$22.62	971,354
2020-08-14	$22.73	$22.91	$22.61	$22.78	$22.78	733,235
2020-08-13	$23.42	$23.42	$22.67	$23.07	$23.07	1,303,735
2020-08-12	$23.59	$23.79	$22.81	$23.48	$23.48	1,106,042
2020-08-11	$23.22	$24.23	$23.08	$23.36	$23.36	1,512,994
2020-08-10	$22.06	$23.43	$22.05	$23.05	$23.05	2,595,199
2020-08-07	$26.29	$26.29	$21.86	$21.92	$21.92	6,333,298
2020-08-06	$26.60	$27.31	$26.11	$26.71	$26.71	1,853,820
2020-08-05	$26.00	$27.00	$25.89	$26.64	$26.64	1,245,880
2020-08-04	$24.63	$25.92	$24.63	$25.81	$25.81	1,205,508
2020-08-03	$24.87	$25.10	$24.28	$24.70	$24.70	1,231,314
2020-07-31	$25.31	$25.31	$24.09	$24.98	$24.98	1,018,288
2020-07-30	$23.79	$25.22	$23.75	$24.99	$24.99	824,493
2020-07-29	$23.93	$24.42	$23.93	$24.27	$24.27	685,417
2020-07-28	$24.01	$24.25	$23.42	$23.56	$23.56	517,585
2020-07-27	$23.75	$24.44	$23.69	$24.34	$24.34	505,567
2020-07-24	$23.67	$23.85	$23.01	$23.77	$23.77	735,307
2020-07-23	$24.00	$24.32	$23.39	$23.84	$23.84	1,194,403
2020-07-22	$23.83	$24.34	$23.75	$23.97	$23.97	705,680
2020-07-21	$24.63	$24.90	$23.73	$23.87	$23.87	770,716
2020-07-20	$23.16	$23.94	$22.94	$23.82	$23.82	497,447
2020-07-17	$23.47	$23.59	$23.18	$23.33	$23.33	410,000
2020-07-16	$23.69	$23.85	$23.08	$23.35	$23.35	575,200
2020-07-15	$24.00	$24.71	$23.98	$24.13	$24.13	1,169,500
2020-07-14	$22.43	$23.31	$22.25	$23.09	$23.09	847,300
2020-07-13	$23.55	$23.97	$22.69	$22.74	$22.74	1,147,900
2020-07-10	$22.42	$23.19	$21.91	$23.15	$23.15	898,000
2020-07-09	$22.83	$22.90	$21.65	$22.32	$22.32	739,300
2020-07-08	$23.19	$23.26	$21.72	$22.83	$22.83	1,013,300
2020-07-07	$22.86	$23.74	$22.59	$23.21	$23.21	1,080,200
2020-07-06	$22.95	$23.80	$22.56	$23.07	$23.07	1,267,300
2020-07-02	$22.93	$23.23	$22.28	$22.39	$22.39	904,900
2020-07-01	$23.12	$23.55	$22.18	$22.27	$22.27	1,099,300
2020-06-30	$21.60	$23.31	$21.48	$23.13	$23.13	2,315,300
2020-06-29	$21.60	$21.82	$21.07	$21.47	$21.47	2,785,100
2020-06-26	$22.30	$22.40	$21.23	$21.41	$21.41	2,678,657
2020-06-25	$22.73	$22.73	$21.93	$22.21	$22.21	1,817,934
2020-06-24	$24.30	$24.30	$22.54	$22.90	$22.90	2,338,010
2020-06-23	$24.58	$25.01	$24.41	$24.50	$24.50	2,682,355
2020-06-22	$24.70	$24.70	$23.10	$24.27	$24.27	1,962,157
2020-06-19	$25.34	$25.87	$24.72	$24.77	$24.77	1,867,888
2020-06-18	$24.54	$25.06	$24.39	$25.03	$25.03	1,338,332
2020-06-17	$24.70	$25.05	$24.29	$24.82	$24.82	970,946
2020-06-16	$25.50	$25.53	$24.13	$24.55	$24.55	1,479,804
2020-06-15	$22.71	$24.55	$22.31	$24.40	$24.40	993,506
2020-06-12	$23.97	$24.24	$22.90	$23.50	$23.50	963,844
2020-06-11	$23.61	$24.16	$22.62	$22.81	$22.81	1,198,188
2020-06-10	$25.72	$25.99	$24.39	$25.29	$25.29	879,193
2020-06-09	$26.66	$27.05	$25.24	$25.42	$25.42	1,653,213
2020-06-08	$28.00	$28.33	$26.86	$27.42	$27.42	1,193,692
2020-06-05	$24.65	$27.43	$24.65	$27.06	$27.06	2,572,020
2020-06-04	$24.00	$24.12	$23.01	$23.34	$23.34	1,081,187
2020-06-03	$23.17	$24.32	$23.17	$24.13	$24.13	1,126,565
2020-06-02	$22.45	$22.97	$22.09	$22.81	$22.81	803,628
2020-06-01	$21.19	$22.30	$21.05	$22.19	$22.19	1,212,005
2020-05-29	$21.57	$21.92	$21.21	$21.74	$21.74	1,005,294
2020-05-28	$22.31	$22.53	$21.59	$21.73	$21.73	729,309
2020-05-27	$23.10	$23.37	$21.61	$22.20	$22.20	1,958,210
2020-05-26	$21.50	$22.63	$21.29	$22.47	$22.47	1,309,094
2020-05-22	$21.04	$21.26	$20.35	$20.83	$20.83	816,638
2020-05-21	$20.81	$21.60	$20.36	$21.04	$21.04	1,695,269
2020-05-20	$21.57	$22.28	$21.27	$21.82	$21.82	974,603
2020-05-19	$21.31	$21.80	$20.64	$20.88	$20.88	1,122,048
2020-05-18	$20.60	$21.54	$20.50	$21.31	$21.31	1,772,013
2020-05-15	$19.26	$19.66	$18.81	$19.51	$19.51	964,809
2020-05-14	$18.76	$19.38	$17.84	$19.25	$19.25	1,970,257
2020-05-13	$22.31	$22.31	$18.56	$19.17	$19.17	2,786,523
2020-05-12	$22.34	$23.40	$22.24	$22.39	$22.39	1,206,929
2020-05-11	$22.58	$23.12	$22.03	$22.15	$22.15	1,290,116
2020-05-08	$21.79	$23.60	$21.60	$23.45	$23.45	2,264,304
2020-05-07	$22.61	$23.52	$22.47	$22.91	$22.91	2,244,714
2020-05-06	$22.04	$22.74	$21.90	$22.12	$22.12	978,698
2020-05-05	$23.31	$24.09	$21.80	$21.99	$21.99	1,152,303
2020-05-04	$22.21	$22.83	$21.35	$22.71	$22.71	1,309,765
2020-05-01	$21.49	$22.15	$20.55	$22.15	$22.15	1,447,922
2020-04-30	$23.06	$23.85	$22.04	$22.35	$22.35	1,455,325
2020-04-29	$21.43	$24.53	$21.25	$24.43	$24.43	2,456,796
2020-04-28	$21.60	$21.79	$20.17	$20.40	$20.40	1,270,360
2020-04-27	$20.76	$21.30	$20.42	$21.11	$21.11	903,967
2020-04-24	$19.68	$20.63	$19.34	$20.36	$20.36	930,858
2020-04-23	$19.30	$20.13	$18.92	$19.73	$19.73	1,164,087
2020-04-22	$19.77	$19.99	$19.09	$19.18	$19.18	1,782,322
2020-04-21	$19.22	$19.73	$19.02	$19.10	$19.10	1,063,510
2020-04-20	$19.29	$20.41	$19.02	$19.99	$19.99	838,828
2020-04-17	$19.07	$19.83	$18.87	$19.70	$19.70	1,348,283
2020-04-16	$18.60	$18.79	$17.92	$18.34	$18.34	1,385,255
2020-04-15	$19.09	$19.09	$18.26	$18.59	$18.59	1,781,953
2020-04-14	$19.61	$19.75	$19.26	$19.51	$19.51	1,593,099
2020-04-13	$19.53	$19.53	$18.84	$19.14	$19.14	1,970,220
2020-04-09	$22.20	$22.94	$19.17	$19.69	$19.69	3,057,844
2020-04-08	$20.25	$21.94	$19.69	$21.64	$21.64	1,774,089
2020-04-07	$20.23	$21.74	$19.26	$19.46	$19.46	1,717,684
2020-04-06	$17.92	$19.50	$17.66	$19.39	$19.39	1,980,398
2020-04-03	$17.45	$17.69	$16.61	$17.13	$17.13	1,414,138
2020-04-02	$17.02	$18.48	$16.69	$17.65	$17.65	1,369,820
2020-04-01	$17.01	$18.77	$16.16	$16.94	$16.94	1,854,932
2020-03-31	$17.30	$18.63	$17.12	$18.03	$18.03	1,790,791
2020-03-30	$18.24	$19.25	$17.21	$17.53	$17.53	2,114,984
2020-03-27	$20.50	$20.67	$18.00	$18.64	$18.64	2,506,035
2020-03-26	$21.22	$23.08	$20.84	$21.79	$21.79	1,729,479
2020-03-25	$20.79	$21.85	$19.36	$21.06	$21.06	1,359,830
2020-03-24	$19.61	$20.72	$18.02	$20.64	$20.64	1,324,986
2020-03-23	$17.75	$18.66	$17.13	$18.51	$18.51	1,366,172
2020-03-20	$16.79	$18.54	$16.79	$17.80	$17.80	2,256,413
2020-03-19	$14.49	$16.93	$12.89	$16.71	$16.71	2,924,802
2020-03-18	$15.00	$16.87	$14.00	$14.46	$14.46	2,605,140
2020-03-17	$18.06	$18.70	$16.97	$17.53	$17.53	1,907,358
2020-03-16	$20.30	$21.01	$17.45	$17.68	$17.68	2,153,787
2020-03-13	$22.81	$23.54	$19.82	$23.54	$23.54	1,675,180
2020-03-12	$21.21	$23.44	$19.29	$21.46	$21.46	1,928,563
2020-03-11	$26.87	$26.97	$23.58	$24.00	$24.00	2,028,066
2020-03-10	$27.35	$27.81	$25.77	$27.81	$27.81	1,004,561
2020-03-09	$26.64	$27.19	$25.75	$26.40	$26.40	1,488,016
2020-03-06	$28.02	$29.01	$27.89	$28.94	$28.94	1,231,282
2020-03-05	$30.71	$30.89	$28.94	$29.14	$29.14	1,160,601
2020-03-04	$30.94	$31.42	$30.28	$31.39	$31.39	852,738
2020-03-03	$31.62	$32.16	$29.99	$30.59	$30.59	1,212,909
2020-03-02	$31.43	$31.75	$30.30	$31.65	$31.65	1,151,226
2020-02-28	$30.69	$31.28	$30.02	$31.27	$31.27	1,343,030
2020-02-27	$32.11	$32.28	$30.94	$31.40	$31.40	1,463,315
2020-02-26	$33.68	$34.07	$32.70	$32.94	$32.94	1,185,069
2020-02-25	$33.00	$34.48	$33.00	$33.51	$33.51	2,641,426
2020-02-24	$32.90	$33.28	$32.21	$32.42	$32.42	1,027,267
2020-02-21	$33.91	$34.45	$33.89	$34.00	$34.00	786,967
2020-02-20	$33.94	$34.65	$33.86	$34.64	$34.64	637,648
2020-02-19	$34.63	$34.75	$34.01	$34.04	$34.04	678,854
2020-02-18	$35.13	$35.43	$33.54	$34.57	$34.57	1,272,568
2020-02-14	$33.40	$35.24	$32.79	$35.23	$35.23	5,257,776
2020-02-13	$35.21	$36.86	$34.95	$36.50	$36.50	1,625,887
2020-02-12	$35.00	$35.38	$34.66	$35.36	$35.36	957,311
2020-02-11	$34.56	$34.87	$34.17	$34.76	$34.76	464,280
2020-02-10	$33.80	$34.40	$33.80	$34.20	$34.20	797,772
2020-02-07	$34.13	$34.50	$33.95	$34.06	$34.06	443,414
2020-02-06	$34.78	$34.93	$34.00	$34.12	$34.12	787,251
2020-02-05	$34.38	$34.99	$34.00	$34.66	$34.66	651,857
2020-02-04	$33.50	$34.18	$33.25	$34.02	$34.02	659,095
2020-02-03	$32.70	$33.08	$32.23	$32.94	$32.94	1,287,447
2020-01-31	$34.53	$34.65	$32.57	$32.60	$32.60	1,445,700
2020-01-30	$35.00	$35.11	$34.18	$34.77	$34.77	470,629
2020-01-29	$35.67	$35.89	$35.28	$35.39	$35.39	506,923
2020-01-28	$35.66	$35.89	$35.29	$35.41	$35.41	478,877
2020-01-27	$35.30	$35.88	$34.59	$35.35	$35.35	707,517
2020-01-24	$35.85	$36.20	$35.75	$36.12	$36.12	476,290
2020-01-23	$35.61	$36.15	$35.28	$35.93	$35.93	635,579
2020-01-22	$35.56	$36.01	$35.19	$35.81	$35.81	554,058
2020-01-21	$36.18	$36.22	$35.22	$35.33	$35.33	788,966
2020-01-17	$37.34	$37.42	$36.42	$36.51	$36.51	423,525
2020-01-16	$37.14	$37.49	$36.80	$37.24	$37.24	489,135
2020-01-15	$36.64	$37.25	$36.36	$36.95	$36.95	566,547
2020-01-14	$36.23	$36.62	$36.05	$36.59	$36.59	560,756
2020-01-13	$35.35	$36.41	$35.32	$36.23	$36.23	586,598
2020-01-10	$35.24	$35.37	$34.68	$35.28	$35.28	416,376
2020-01-09	$35.85	$36.02	$35.07	$35.16	$35.16	633,574
2020-01-08	$34.46	$35.81	$34.38	$35.54	$35.54	1,356,304
2020-01-07	$34.35	$34.80	$34.02	$34.57	$34.57	370,839
2020-01-06	$34.42	$34.69	$34.10	$34.44	$34.44	449,617
2020-01-03	$34.35	$35.20	$34.33	$34.72	$34.72	534,326
2020-01-02	$35.00	$35.25	$34.41	$34.77	$34.77	684,086
2019-12-31	$34.35	$35.13	$34.35	$34.83	$34.83	680,292
2019-12-30	$34.78	$35.05	$34.53	$34.58	$34.58	953,760
2019-12-27	$34.74	$35.00	$34.56	$34.85	$34.85	658,857
2019-12-26	$34.20	$34.74	$34.16	$34.66	$34.66	500,759
2019-12-24	$34.08	$34.38	$33.85	$34.06	$34.06	179,812
2019-12-23	$34.00	$34.31	$33.80	$34.21	$34.21	547,836
2019-12-20	$34.10	$34.36	$33.92	$34.03	$34.03	1,306,826
2019-12-19	$34.18	$34.60	$34.00	$34.11	$34.11	767,365
2019-12-18	$33.96	$34.25	$33.85	$34.14	$34.14	567,552
2019-12-17	$33.74	$34.08	$33.25	$34.00	$34.00	859,267
2019-12-16	$33.65	$34.19	$33.65	$33.78	$33.78	596,594
2019-12-13	$33.24	$33.63	$32.83	$33.55	$33.55	787,824
2019-12-12	$32.79	$33.51	$32.54	$33.39	$33.39	712,056
2019-12-11	$33.20	$33.25	$32.60	$32.71	$32.71	845,449
2019-12-10	$32.96	$33.35	$32.82	$33.03	$33.03	826,581
2019-12-09	$33.21	$33.56	$32.95	$33.08	$33.08	482,756
2019-12-06	$33.56	$34.00	$33.32	$33.38	$33.38	630,875
2019-12-05	$34.32	$34.32	$33.23	$33.42	$33.42	932,538
2019-12-04	$34.00	$34.64	$33.77	$34.18	$34.18	826,303
2019-12-03	$32.99	$33.73	$32.86	$33.66	$33.66	853,115
2019-12-02	$34.59	$34.68	$33.24	$33.47	$33.47	1,316,790
2019-11-29	$35.01	$35.06	$34.51	$34.68	$34.68	214,412
2019-11-27	$35.31	$35.43	$35.01	$35.21	$35.21	367,442
2019-11-26	$35.00	$35.37	$34.66	$35.13	$35.13	528,360
2019-11-25	$35.30	$35.52	$34.90	$35.01	$35.01	495,659
2019-11-22	$34.23	$35.43	$34.22	$35.26	$35.26	1,158,219
2019-11-21	$34.11	$34.63	$33.85	$34.14	$34.14	654,644
2019-11-20	$34.25	$34.79	$33.96	$34.23	$34.23	682,698
2019-11-19	$34.85	$34.97	$34.24	$34.35	$34.35	678,707
2019-11-18	$34.55	$35.06	$34.38	$34.78	$34.78	660,208
2019-11-15	$34.57	$34.82	$34.20	$34.61	$34.61	1,331,228
2019-11-14	$35.50	$35.50	$34.13	$34.27	$34.27	1,114,132
2019-11-13	$35.62	$36.03	$35.41	$35.56	$35.56	894,431
2019-11-12	$36.05	$36.59	$35.59	$35.77	$35.77	1,491,257
2019-11-11	$34.44	$36.28	$34.36	$36.06	$36.06	1,953,908
2019-11-08	$33.35	$35.92	$33.18	$34.77	$34.77	5,134,055
2019-11-07	$32.90	$33.14	$30.12	$30.12	$30.12	4,708,948
2019-11-06	$33.02	$33.26	$32.34	$32.71	$32.71	1,108,379
2019-11-05	$34.30	$34.75	$32.97	$33.16	$33.16	1,321,715
2019-11-04	$35.13	$35.53	$34.21	$34.24	$34.24	1,496,095
2019-11-01	$34.60	$35.28	$34.47	$35.06	$35.06	861,023
2019-10-31	$34.71	$34.74	$34.23	$34.51	$34.51	974,922
2019-10-30	$34.24	$34.87	$33.94	$34.85	$34.85	694,274
2019-10-29	$34.82	$34.99	$34.28	$34.32	$34.32	969,919
2019-10-28	$34.74	$35.17	$34.42	$34.91	$34.91	1,038,121
2019-10-25	$33.52	$35.15	$33.45	$34.69	$34.69	1,353,537
2019-10-24	$33.48	$33.85	$33.30	$33.51	$33.51	1,225,990
2019-10-23	$33.67	$33.79	$33.11	$33.53	$33.53	1,030,195
2019-10-22	$33.45	$34.15	$33.05	$33.84	$33.84	617,284
2019-10-21	$33.22	$33.87	$33.13	$33.45	$33.45	776,781
2019-10-18	$33.12	$33.45	$32.55	$32.93	$32.93	805,654
2019-10-17	$33.85	$33.93	$33.10	$33.16	$33.16	561,930
2019-10-16	$33.13	$33.76	$33.06	$33.61	$33.61	469,515
2019-10-15	$32.83	$33.21	$32.61	$33.09	$33.09	607,785
2019-10-14	$32.57	$32.94	$32.44	$32.81	$32.81	454,828
2019-10-11	$32.74	$33.31	$32.51	$32.72	$32.72	828,702
2019-10-10	$32.55	$32.92	$32.17	$32.22	$32.22	590,742
2019-10-09	$33.08	$33.08	$32.48	$32.64	$32.64	502,325
2019-10-08	$32.96	$33.15	$32.61	$32.75	$32.75	754,718
2019-10-07	$33.27	$33.96	$33.22	$33.28	$33.28	521,542
2019-10-04	$33.41	$33.50	$32.82	$33.40	$33.40	506,341
2019-10-03	$33.15	$33.45	$32.31	$33.11	$33.11	1,186,498
2019-10-02	$34.34	$34.68	$32.75	$33.33	$33.33	1,012,128
2019-10-01	$34.95	$35.62	$34.51	$34.86	$34.86	750,580
2019-09-30	$34.49	$34.85	$33.96	$34.75	$34.75	682,804
2019-09-27	$35.18	$35.49	$34.10	$34.42	$34.42	646,161
2019-09-26	$34.82	$35.27	$34.61	$35.08	$35.08	769,908
2019-09-25	$34.44	$35.10	$34.22	$34.96	$34.96	707,831
2019-09-24	$34.96	$35.15	$33.69	$34.40	$34.40	1,679,633
2019-09-23	$35.32	$35.64	$34.76	$34.84	$34.84	1,154,094
2019-09-20	$36.24	$36.30	$35.43	$35.47	$35.47	2,151,475
2019-09-19	$37.00	$37.26	$36.10	$36.30	$36.30	1,009,915
2019-09-18	$37.03	$37.14	$36.45	$36.93	$36.93	1,012,408
2019-09-17	$38.03	$38.35	$36.90	$36.98	$36.98	1,797,054
2019-09-16	$37.10	$38.40	$36.99	$38.21	$38.21	1,659,949
2019-09-13	$36.53	$37.62	$35.89	$37.44	$37.44	2,021,967
2019-09-12	$35.60	$37.08	$35.14	$36.52	$36.52	3,622,697
2019-09-11	$34.01	$34.65	$33.46	$34.60	$34.60	851,067
2019-09-10	$33.47	$33.99	$32.99	$33.96	$33.96	1,122,943
2019-09-09	$32.97	$33.25	$32.50	$33.23	$33.23	950,038
2019-09-06	$33.27	$33.37	$32.68	$32.70	$32.70	849,633
2019-09-05	$33.09	$33.60	$32.89	$33.24	$33.24	798,769
2019-09-04	$33.56	$33.70	$32.80	$32.84	$32.84	835,010
2019-09-03	$33.22	$33.27	$32.59	$33.21	$33.21	1,480,417
2019-08-30	$33.64	$33.81	$33.27	$33.51	$33.51	1,076,311
2019-08-29	$33.95	$34.21	$33.19	$33.55	$33.55	1,306,679
2019-08-28	$33.11	$33.70	$32.77	$33.37	$33.37	1,950,459
2019-08-27	$32.32	$33.40	$32.25	$33.31	$33.31	2,709,323
2019-08-26	$32.09	$32.17	$31.69	$32.03	$32.03	1,606,378
2019-08-23	$32.66	$32.92	$31.62	$31.77	$31.77	1,863,242
2019-08-22	$33.21	$33.44	$32.61	$32.89	$32.89	1,100,713
2019-08-21	$33.00	$33.42	$32.67	$33.23	$33.23	1,040,724
2019-08-20	$32.85	$32.94	$32.50	$32.67	$32.67	1,007,920
2019-08-19	$33.61	$33.61	$32.82	$32.92	$32.92	1,169,849
2019-08-16	$33.27	$33.52	$32.90	$33.17	$33.17	1,104,760
2019-08-15	$32.83	$33.12	$32.59	$32.97	$32.97	1,320,668
2019-08-14	$33.65	$34.09	$32.46	$32.70	$32.70	2,249,624
2019-08-13	$34.26	$35.32	$34.26	$34.62	$34.62	1,626,422
2019-08-12	$36.57	$36.57	$34.34	$34.95	$34.95	2,687,485
2019-08-09	$38.47	$39.37	$36.25	$36.77	$36.77	9,074,917
2019-08-08	$34.58	$35.51	$33.84	$34.95	$34.95	3,656,171
2019-08-07	$33.84	$34.48	$33.04	$34.36	$34.36	1,296,887
2019-08-06	$33.90	$34.55	$33.67	$34.27	$34.27	1,613,154
2019-08-05	$34.39	$34.53	$33.14	$33.53	$33.53	1,713,923
2019-08-02	$34.60	$35.46	$34.15	$35.34	$35.34	853,845
2019-08-01	$35.04	$36.30	$34.86	$34.93	$34.93	1,636,232
2019-07-31	$35.74	$36.32	$34.85	$35.05	$35.05	1,391,095
2019-07-30	$35.12	$35.64	$35.04	$35.55	$35.55	630,146
2019-07-29	$35.40	$35.44	$34.88	$35.43	$35.43	510,302
2019-07-26	$35.38	$35.55	$35.02	$35.42	$35.42	601,727
2019-07-25	$35.52	$35.53	$34.68	$34.89	$34.89	653,965
2019-07-24	$34.43	$35.56	$34.24	$35.44	$35.44	1,126,750
2019-07-23	$34.06	$34.48	$33.77	$34.48	$34.48	1,720,081
2019-07-22	$34.21	$34.35	$33.79	$33.87	$33.87	1,026,717
2019-07-19	$34.60	$35.05	$34.08	$34.08	$34.08	1,015,045
2019-07-18	$34.79	$35.08	$34.46	$34.46	$34.46	1,182,759
2019-07-17	$35.60	$35.77	$34.89	$34.90	$34.90	788,078
2019-07-16	$35.60	$35.87	$35.46	$35.62	$35.62	768,495
2019-07-15	$36.19	$36.19	$35.37	$35.59	$35.59	774,675
2019-07-12	$35.79	$36.22	$35.54	$36.04	$36.04	836,628
2019-07-11	$35.53	$35.92	$35.25	$35.75	$35.75	575,232
2019-07-10	$35.50	$35.97	$35.37	$35.46	$35.46	807,351
2019-07-09	$34.83	$35.49	$34.80	$35.33	$35.33	1,035,069
2019-07-08	$34.84	$35.05	$34.72	$34.99	$34.99	750,571
2019-07-05	$34.46	$35.05	$34.23	$34.92	$34.92	923,253
2019-07-03	$34.38	$34.79	$34.20	$34.73	$34.73	466,348
2019-07-02	$34.43	$34.43	$33.80	$34.35	$34.35	553,670
2019-07-01	$34.75	$35.16	$34.19	$34.33	$34.33	1,215,943
2019-06-28	$33.95	$34.70	$33.95	$34.18	$34.18	1,652,729
2019-06-27	$33.17	$34.34	$33.08	$33.95	$33.95	1,882,833
2019-06-26	$33.00	$33.44	$32.87	$33.04	$33.04	797,786
2019-06-25	$33.35	$33.41	$32.61	$32.71	$32.71	1,080,901
2019-06-24	$32.94	$33.53	$32.70	$33.18	$33.18	1,517,643
2019-06-21	$32.94	$33.15	$32.72	$32.82	$32.82	906,007
2019-06-20	$33.18	$33.29	$32.82	$33.14	$33.14	1,003,719
2019-06-19	$33.00	$33.20	$32.52	$32.82	$32.82	747,684
2019-06-18	$32.48	$32.94	$32.37	$32.91	$32.91	1,023,531
2019-06-17	$31.93	$32.44	$31.71	$32.09	$32.09	749,748
2019-06-14	$32.33	$32.33	$31.62	$31.72	$31.72	566,228
2019-06-13	$32.14	$32.44	$31.97	$32.34	$32.34	551,450
2019-06-12	$32.08	$32.21	$31.54	$31.98	$31.98	934,469
2019-06-11	$32.28	$32.28	$31.79	$32.06	$32.06	716,923
2019-06-10	$31.68	$32.35	$31.68	$31.95	$31.95	1,026,660
2019-06-07	$31.68	$31.80	$31.39	$31.48	$31.48	1,010,334
2019-06-06	$31.56	$31.82	$31.16	$31.57	$31.57	1,153,643
2019-06-05	$31.96	$32.29	$31.24	$31.69	$31.69	1,706,230
2019-06-04	$30.60	$31.95	$30.53	$31.79	$31.79	2,853,329
2019-06-03	$30.77	$30.82	$30.18	$30.36	$30.36	2,366,851
2019-05-31	$30.81	$31.05	$30.58	$30.73	$30.73	1,793,371
2019-05-30	$31.01	$31.31	$30.86	$31.23	$31.23	998,878
2019-05-29	$31.05	$31.30	$30.79	$30.90	$30.90	1,691,284
2019-05-28	$32.00	$32.18	$31.24	$31.46	$31.46	1,532,908
2019-05-24	$31.82	$32.06	$31.63	$31.87	$31.87	1,817,482
2019-05-23	$31.70	$32.07	$31.41	$31.63	$31.63	1,733,512
2019-05-22	$32.06	$32.47	$32.03	$32.17	$32.17	1,091,443
2019-05-21	$31.95	$32.52	$31.84	$32.29	$32.29	2,084,187
2019-05-20	$31.69	$32.10	$31.47	$31.69	$31.69	2,136,240
2019-05-17	$32.32	$33.02	$32.11	$32.41	$32.41	2,133,314
2019-05-16	$32.95	$33.48	$32.84	$32.85	$32.85	1,758,556
2019-05-15	$31.86	$33.47	$31.85	$32.93	$32.93	2,185,461
2019-05-14	$31.81	$32.75	$31.72	$32.30	$32.30	2,074,875
2019-05-13	$33.31	$33.31	$30.70	$31.56	$31.56	5,229,625
2019-05-10	$36.34	$37.00	$32.91	$34.02	$34.02	11,215,377
2019-05-09	$40.14	$40.28	$39.09	$39.73	$39.73	2,422,561
2019-05-08	$39.89	$40.79	$39.73	$40.57	$40.57	1,353,840
2019-05-07	$40.27	$40.55	$39.59	$39.91	$39.91	1,064,663
2019-05-06	$40.11	$40.86	$40.01	$40.73	$40.73	1,105,034
2019-05-03	$40.41	$40.99	$40.30	$40.98	$40.98	1,038,052
2019-05-02	$39.61	$40.27	$39.32	$40.19	$40.19	917,224
2019-05-01	$40.06	$40.27	$39.63	$39.64	$39.64	694,504
2019-04-30	$40.06	$40.44	$39.75	$40.06	$40.06	1,052,514
2019-04-29	$39.65	$40.23	$39.65	$40.06	$40.06	1,205,850
2019-04-26	$39.51	$39.76	$39.25	$39.52	$39.52	1,145,481
2019-04-25	$38.07	$39.52	$38.05	$39.51	$39.51	2,225,578
2019-04-24	$38.00	$38.51	$37.93	$38.04	$38.04	1,363,710
2019-04-23	$37.05	$38.34	$37.05	$38.12	$38.12	1,791,328
2019-04-22	$35.92	$37.07	$35.91	$36.95	$36.95	1,332,977
2019-04-18	$35.94	$36.19	$35.50	$36.00	$36.00	821,472
2019-04-17	$35.83	$36.20	$35.35	$35.65	$35.65	939,938
2019-04-16	$35.58	$35.94	$35.45	$35.59	$35.59	1,172,278
2019-04-15	$35.50	$35.85	$35.03	$35.42	$35.42	932,653
2019-04-12	$35.90	$36.10	$35.42	$35.58	$35.58	1,040,062
2019-04-11	$35.86	$36.16	$35.60	$35.72	$35.72	1,054,449
2019-04-10	$35.54	$36.39	$35.29	$35.90	$35.90	1,310,461
2019-04-09	$35.23	$35.63	$35.17	$35.50	$35.50	828,153
2019-04-08	$35.26	$35.43	$34.88	$35.30	$35.30	818,828
2019-04-05	$35.07	$35.73	$35.07	$35.40	$35.40	979,475
2019-04-04	$35.68	$35.94	$34.61	$35.19	$35.19	1,326,606
2019-04-03	$35.60	$36.12	$35.59	$35.68	$35.68	1,089,083
2019-04-02	$35.06	$35.45	$34.91	$35.36	$35.36	1,071,688
2019-04-01	$34.90	$35.29	$34.69	$35.03	$35.03	1,482,792
2019-03-29	$35.01	$35.12	$34.42	$34.50	$34.50	1,226,798
2019-03-28	$34.48	$34.93	$34.38	$34.68	$34.68	933,583
2019-03-27	$34.80	$34.94	$34.17	$34.44	$34.44	1,222,213
2019-03-26	$34.98	$35.39	$34.72	$34.88	$34.88	1,044,627
2019-03-25	$34.20	$34.88	$34.05	$34.71	$34.71	1,152,148
2019-03-22	$34.69	$35.57	$34.36	$34.36	$34.36	1,707,160
2019-03-21	$34.31	$34.94	$34.31	$34.89	$34.89	1,458,404
2019-03-20	$34.61	$35.11	$34.47	$34.60	$34.60	1,264,911
2019-03-19	$34.95	$35.09	$34.56	$34.70	$34.70	1,014,805
2019-03-18	$35.10	$35.48	$34.76	$34.88	$34.88	1,311,527
2019-03-15	$34.70	$35.59	$34.70	$35.10	$35.10	1,985,269
2019-03-14	$34.53	$35.00	$34.26	$34.64	$34.64	1,502,260
2019-03-13	$35.18	$35.38	$34.51	$34.55	$34.55	1,898,463
2019-03-12	$35.76	$35.92	$34.89	$35.05	$35.05	1,764,992
2019-03-11	$34.97	$35.91	$34.63	$35.71	$35.71	2,007,548
2019-03-08	$34.31	$34.77	$34.19	$34.74	$34.74	1,510,892
2019-03-07	$35.87	$36.10	$34.74	$34.80	$34.80	2,020,484
2019-03-06	$36.47	$36.75	$35.76	$35.93	$35.93	2,212,673
2019-03-05	$36.81	$36.98	$36.54	$36.54	$36.54	1,924,729
2019-03-04	$37.22	$37.31	$36.00	$36.74	$36.74	2,549,863
2019-03-01	$37.78	$38.05	$37.03	$37.13	$37.13	1,688,292
2019-02-28	$37.77	$37.92	$37.20	$37.26	$37.26	1,813,527
2019-02-27	$37.80	$38.21	$37.51	$37.71	$37.71	1,773,437
2019-02-26	$38.35	$38.38	$37.81	$37.90	$37.90	2,287,503
2019-02-25	$38.67	$39.44	$38.38	$38.42	$38.42	1,507,501
2019-02-22	$38.14	$38.75	$37.94	$38.54	$38.54	1,949,408
2019-02-21	$38.75	$38.75	$37.84	$37.99	$37.99	1,457,112
2019-02-20	$39.66	$40.00	$38.67	$38.75	$38.75	1,476,466
2019-02-19	$39.72	$40.49	$39.63	$39.70	$39.70	1,908,833
2019-02-15	$38.55	$40.78	$38.12	$39.94	$39.94	4,717,669
2019-02-14	$39.00	$39.00	$36.87	$38.19	$38.19	10,195,947
2019-02-13	$39.00	$39.21	$38.39	$38.46	$38.46	4,778,304
2019-02-12	$38.10	$39.09	$38.10	$38.89	$38.89	1,751,551
2019-02-11	$38.01	$38.56	$37.50	$37.90	$37.90	2,497,920
2019-02-08	$35.99	$38.18	$35.99	$37.98	$37.98	2,783,520
2019-02-07	$36.76	$36.76	$35.95	$36.25	$36.25	2,569,920
2019-02-06	$37.27	$39.00	$37.11	$37.14	$37.14	3,723,406
2019-02-05	$37.98	$38.09	$37.36	$37.43	$37.43	1,013,008
2019-02-04	$37.58	$38.20	$37.03	$37.83	$37.83	2,355,012
2019-02-01	$36.56	$37.47	$36.30	$37.17	$37.17	1,278,287
2019-01-31	$36.59	$36.98	$36.10	$36.42	$36.42	1,342,634
2019-01-30	$36.66	$36.66	$35.85	$36.45	$36.45	1,582,766
2019-01-29	$36.93	$37.30	$36.16	$36.22	$36.22	1,681,121
2019-01-28	$36.69	$37.05	$36.38	$36.70	$36.70	968,694
2019-01-25	$36.16	$37.23	$35.86	$37.06	$37.06	1,095,912
2019-01-24	$35.46	$36.41	$35.33	$35.84	$35.84	972,047
2019-01-23	$35.62	$36.27	$35.20	$35.47	$35.47	1,246,991
2019-01-22	$35.84	$36.32	$35.12	$35.37	$35.37	1,015,064
2019-01-18	$36.49	$36.75	$35.91	$36.27	$36.27	1,970,481
2019-01-17	$35.68	$36.52	$35.65	$36.23	$36.23	1,295,631
2019-01-16	$36.11	$36.83	$35.08	$35.75	$35.75	2,999,527
2019-01-15	$34.58	$35.07	$34.00	$34.97	$34.97	1,671,495
2019-01-14	$34.15	$34.88	$33.98	$34.48	$34.48	2,009,633
2019-01-11	$34.37	$35.13	$34.15	$34.50	$34.50	1,925,325
2019-01-10	$32.92	$34.32	$32.84	$34.31	$34.31	2,982,435
2019-01-09	$35.86	$36.14	$35.33	$35.70	$35.70	1,181,148
2019-01-08	$35.20	$35.70	$35.01	$35.51	$35.51	1,173,400
2019-01-07	$34.64	$35.06	$34.40	$34.83	$34.83	1,568,373
2019-01-04	$34.27	$35.10	$34.02	$34.56	$34.56	3,586,200
2019-01-03	$34.25	$34.66	$33.50	$33.64	$33.64	1,338,145
2019-01-02	$34.19	$35.02	$33.78	$34.57	$34.57	1,559,057
2018-12-31	$34.62	$35.34	$34.43	$34.99	$34.99	1,388,584
2018-12-28	$34.94	$35.12	$33.63	$34.42	$34.42	1,290,341
2018-12-27	$33.54	$34.96	$33.19	$34.95	$34.95	1,643,698
2018-12-26	$32.50	$34.20	$32.31	$34.14	$34.14	1,744,445
2018-12-24	$31.67	$33.17	$31.37	$32.24	$32.24	779,985
2018-12-21	$33.12	$33.50	$31.53	$32.10	$32.10	2,182,017
2018-12-20	$33.60	$34.13	$32.60	$33.25	$33.25	2,080,088
2018-12-19	$33.79	$35.28	$33.56	$33.86	$33.86	1,940,558
2018-12-18	$34.23	$34.84	$33.43	$33.82	$33.82	1,642,173
2018-12-17	$34.85	$35.42	$33.53	$33.96	$33.96	2,183,956
2018-12-14	$35.29	$37.09	$35.21	$35.24	$35.24	3,359,997
2018-12-13	$35.94	$35.96	$35.06	$35.86	$35.86	1,781,627
2018-12-12	$36.10	$36.52	$35.64	$35.85	$35.85	3,289,299
2018-12-11	$36.00	$36.41	$34.89	$35.94	$35.94	17,713,539
2018-12-10	$34.96	$36.09	$34.86	$35.64	$35.64	5,119,239
2018-12-07	$35.91	$36.38	$34.17	$34.59	$34.59	5,730,076
2018-12-06	$33.00	$34.45	$32.70	$34.41	$34.41	1,149,718
2018-12-04	$35.01	$35.30	$33.41	$33.72	$33.72	1,468,505
2018-12-03	$34.26	$35.43	$33.73	$35.30	$35.30	2,877,597
2018-11-30	$33.75	$34.01	$33.16	$33.67	$33.67	1,472,908
2018-11-29	$32.40	$34.16	$32.40	$33.84	$33.84	3,810,302
2018-11-28	$31.70	$32.64	$31.17	$32.44	$32.44	2,935,012
2018-11-27	$31.79	$32.23	$31.22	$31.37	$31.37	1,919,398
2018-11-26	$30.70	$32.05	$30.62	$31.98	$31.98	2,193,869
2018-11-23	$30.50	$31.35	$30.44	$30.74	$30.74	1,102,627
2018-11-21	$31.42	$31.67	$30.40	$30.67	$30.67	3,601,165
2018-11-20	$30.43	$31.42	$30.11	$31.22	$31.22	2,200,411
2018-11-19	$32.59	$32.59	$31.12	$31.27	$31.27	2,170,093
2018-11-16	$32.64	$32.89	$31.96	$32.77	$32.77	1,629,522
2018-11-15	$32.25	$33.13	$31.61	$33.01	$33.01	2,713,921
2018-11-14	$33.99	$34.22	$32.12	$32.33	$32.33	3,408,452
2018-11-13	$34.09	$34.39	$32.35	$33.67	$33.67	6,910,983
2018-11-12	$31.26	$34.74	$30.88	$34.07	$34.07	10,410,234
2018-11-09	$29.59	$33.16	$29.33	$31.93	$31.93	25,356,300
2018-11-08	$44.65	$45.45	$43.05	$43.50	$43.50	5,412,714
2018-11-07	$44.89	$44.94	$43.39	$44.84	$44.84	1,991,198
2018-11-06	$43.50	$44.64	$43.45	$44.53	$44.53	2,360,986
2018-11-05	$42.99	$43.91	$42.55	$43.47	$43.47	1,428,421
2018-11-02	$43.76	$44.50	$42.47	$43.10	$43.10	1,017,939
2018-11-01	$43.10	$44.21	$42.65	$43.69	$43.69	1,263,944
2018-10-31	$42.28	$43.34	$42.28	$42.82	$42.82	1,276,980
2018-10-30	$40.37	$41.86	$40.15	$41.62	$41.62	872,514
2018-10-29	$41.86	$42.25	$40.06	$40.72	$40.72	1,556,153
2018-10-26	$40.81	$42.42	$39.51	$41.19	$41.19	1,567,120
2018-10-25	$41.18	$42.36	$41.17	$41.79	$41.79	1,001,857
2018-10-24	$42.80	$43.24	$40.73	$40.79	$40.79	1,400,105
2018-10-23	$41.88	$43.39	$41.88	$42.91	$42.91	1,207,280
2018-10-22	$43.00	$43.43	$42.40	$42.99	$42.99	1,097,780
2018-10-19	$42.58	$43.22	$42.10	$42.49	$42.49	1,137,165
2018-10-18	$43.89	$44.27	$42.35	$42.58	$42.58	1,085,770
2018-10-17	$44.42	$44.42	$43.50	$43.93	$43.93	809,449
2018-10-16	$43.38	$44.36	$42.67	$44.25	$44.25	856,585
2018-10-15	$42.61	$43.45	$42.01	$42.96	$42.96	1,145,944
2018-10-12	$42.99	$43.30	$41.83	$42.78	$42.78	2,554,803
2018-10-11	$41.11	$42.99	$41.06	$41.75	$41.75	3,387,881
2018-10-10	$44.40	$44.53	$41.64	$41.70	$41.70	2,937,306
2018-10-09	$45.02	$45.98	$44.43	$44.63	$44.63	1,012,104
2018-10-08	$46.00	$46.68	$44.41	$45.36	$45.36	1,405,574
2018-10-05	$47.39	$48.20	$45.75	$46.30	$46.30	1,697,217
2018-10-04	$47.92	$47.92	$46.88	$47.26	$47.26	1,214,055
2018-10-03	$47.88	$48.61	$46.89	$47.99	$47.99	1,653,957
2018-10-02	$48.22	$48.65	$47.31	$47.50	$47.50	1,711,228
2018-10-01	$49.65	$49.93	$48.17	$48.43	$48.43	1,346,141
2018-09-28	$49.66	$50.33	$49.16	$49.20	$49.20	1,525,915
2018-09-27	$49.76	$51.03	$49.51	$49.90	$49.90	1,358,092
2018-09-26	$50.65	$51.15	$49.37	$49.51	$49.51	1,556,811
2018-09-25	$49.47	$50.44	$49.18	$50.32	$50.32	1,533,206
2018-09-24	$49.62	$50.10	$48.31	$49.32	$49.32	1,175,259
2018-09-21	$51.95	$52.19	$49.75	$49.92	$49.92	3,465,384
2018-09-20	$49.01	$52.50	$48.59	$52.07	$52.07	5,023,956
2018-09-19	$50.27	$50.37	$47.55	$48.77	$48.77	2,203,740
2018-09-18	$46.48	$50.62	$46.48	$49.97	$49.97	5,080,700
2018-09-17	$46.19	$46.76	$45.74	$46.28	$46.28	1,472,102
2018-09-14	$46.55	$47.00	$45.71	$46.05	$46.05	1,449,029
2018-09-13	$46.00	$46.70	$45.84	$45.94	$45.94	599,677
2018-09-12	$45.13	$45.86	$44.20	$45.72	$45.72	875,412
2018-09-11	$45.02	$45.90	$44.59	$45.23	$45.23	893,668
2018-09-10	$45.44	$45.44	$44.68	$45.25	$45.25	1,037,566
2018-09-07	$44.59	$45.80	$44.18	$45.26	$45.26	1,570,145
2018-09-06	$45.00	$45.90	$44.49	$44.91	$44.91	1,136,806
2018-09-05	$46.59	$46.77	$44.55	$44.93	$44.93	1,349,747
2018-09-04	$46.89	$47.23	$45.94	$46.73	$46.73	1,150,361
2018-08-31	$46.68	$47.47	$46.49	$47.12	$47.12	849,653
2018-08-30	$46.93	$47.19	$46.58	$46.82	$46.82	959,778
2018-08-29	$46.56	$47.17	$46.49	$46.99	$46.99	1,131,321
2018-08-28	$47.00	$47.23	$46.21	$46.74	$46.74	1,391,318
2018-08-27	$46.69	$47.04	$46.50	$46.99	$46.99	1,287,105
2018-08-24	$45.61	$46.66	$45.60	$46.35	$46.35	2,066,556
2018-08-23	$44.28	$45.35	$44.26	$45.31	$45.31	2,053,172
2018-08-22	$44.23	$44.68	$43.77	$44.18	$44.18	1,176,099
2018-08-21	$44.68	$45.19	$44.31	$44.53	$44.53	2,001,443
2018-08-20	$45.24	$45.48	$44.22	$44.74	$44.74	1,970,493
2018-08-17	$46.05	$46.19	$44.39	$45.32	$45.32	2,655,782
2018-08-16	$47.34	$47.52	$46.25	$46.35	$46.35	1,842,120
2018-08-15	$47.49	$48.25	$46.25	$46.82	$46.82	1,874,795
2018-08-14	$47.01	$48.00	$46.60	$47.86	$47.86	2,367,472
2018-08-13	$49.56	$49.57	$46.86	$46.94	$46.94	4,490,863
2018-08-10	$48.03	$51.33	$47.54	$49.35	$49.35	9,312,655
2018-08-09	$44.00	$49.77	$43.51	$48.33	$48.33	26,302,215
2018-08-08	$38.90	$39.04	$37.26	$38.16	$38.16	7,955,674
2018-08-07	$38.77	$39.92	$38.26	$38.65	$38.65	2,632,485
2018-08-06	$38.00	$38.89	$37.50	$38.75	$38.75	2,330,941
2018-08-03	$37.93	$38.19	$37.36	$37.92	$37.92	930,157
2018-08-02	$37.27	$37.97	$37.03	$37.72	$37.72	1,394,456
2018-08-01	$37.00	$38.11	$37.00	$37.51	$37.51	1,311,743
2018-07-31	$37.14	$37.64	$36.79	$36.88	$36.88	1,595,951
2018-07-30	$37.87	$38.26	$36.41	$37.27	$37.27	1,454,906
2018-07-27	$40.21	$40.21	$37.46	$38.00	$38.00	2,245,517
2018-07-26	$38.76	$41.42	$38.07	$40.18	$40.18	4,477,554
2018-07-25	$38.27	$39.28	$38.11	$38.99	$38.99	1,717,116
2018-07-24	$38.88	$38.88	$37.61	$38.00	$38.00	1,621,889
2018-07-23	$39.15	$39.33	$38.29	$38.64	$38.64	2,241,828
2018-07-20	$39.71	$39.95	$39.34	$39.39	$39.39	1,041,002
2018-07-19	$40.59	$40.80	$39.55	$39.69	$39.69	785,880
2018-07-18	$40.74	$40.77	$39.96	$40.75	$40.75	1,131,068
2018-07-17	$40.11	$41.19	$39.93	$40.75	$40.75	1,228,980
2018-07-16	$39.72	$40.55	$39.69	$40.30	$40.30	1,066,842
2018-07-13	$40.92	$40.92	$39.28	$39.79	$39.79	1,100,615
2018-07-12	$39.80	$40.75	$39.60	$40.72	$40.72	1,404,204
2018-07-11	$39.01	$39.82	$38.95	$39.40	$39.40	878,956
2018-07-10	$40.00	$40.43	$39.23	$39.40	$39.40	905,914
2018-07-09	$40.25	$40.25	$39.59	$40.00	$40.00	956,162
2018-07-06	$40.03	$40.31	$39.42	$39.96	$39.96	1,006,692
2018-07-05	$39.50	$40.00	$39.19	$40.00	$40.00	788,614
2018-07-03	$39.70	$39.82	$38.85	$39.30	$39.30	713,985
2018-07-02	$38.78	$39.65	$38.62	$39.61	$39.61	788,571
2018-06-29	$39.31	$39.56	$39.01	$39.18	$39.18	839,140
2018-06-28	$38.58	$39.36	$38.07	$39.12	$39.12	1,329,354
2018-06-27	$39.73	$39.88	$38.63	$38.70	$38.70	1,444,577
2018-06-26	$40.21	$40.47	$39.50	$39.68	$39.68	1,162,659
2018-06-25	$40.40	$40.42	$38.64	$40.08	$40.08	2,033,946
2018-06-22	$41.73	$42.41	$40.66	$40.68	$40.68	1,618,739
2018-06-21	$42.40	$43.49	$41.62	$41.72	$41.72	1,655,234
2018-06-20	$42.13	$42.49	$41.95	$42.12	$42.12	891,822
2018-06-19	$41.29	$42.05	$41.02	$41.98	$41.98	1,350,964
2018-06-18	$40.71	$42.44	$40.49	$41.90	$41.90	1,942,016
2018-06-15	$40.74	$40.97	$39.48	$40.93	$40.93	2,844,358
2018-06-14	$41.02	$41.80	$40.76	$41.16	$41.16	1,633,710
2018-06-13	$41.00	$41.69	$40.40	$41.05	$41.05	2,166,495
2018-06-12	$41.89	$42.88	$41.78	$42.64	$42.64	1,223,810
2018-06-11	$42.37	$42.38	$41.25	$41.87	$41.87	1,168,842
2018-06-08	$41.14	$43.04	$41.14	$42.04	$42.04	1,214,604
2018-06-07	$41.86	$42.15	$40.71	$41.35	$41.35	1,800,904
2018-06-06	$42.94	$43.62	$41.50	$41.88	$41.88	3,200,975
2018-06-05	$43.39	$44.12	$43.25	$44.11	$44.11	1,867,310
2018-06-04	$43.14	$43.63	$42.28	$43.23	$43.23	1,128,098
2018-06-01	$43.00	$43.45	$42.51	$43.11	$43.11	1,455,311
2018-05-31	$43.56	$44.05	$42.83	$42.85	$42.85	1,268,865
2018-05-30	$42.75	$43.90	$42.75	$43.56	$43.56	1,055,298
2018-05-29	$42.23	$42.78	$42.07	$42.59	$42.59	1,304,731
2018-05-25	$43.31	$43.39	$42.27	$42.59	$42.59	1,942,248
2018-05-24	$44.54	$44.58	$43.23	$43.41	$43.41	1,605,949
2018-05-23	$43.80	$44.93	$43.76	$44.47	$44.47	1,444,647
2018-05-22	$46.68	$46.74	$44.02	$44.16	$44.16	2,341,042
2018-05-21	$46.86	$47.40	$46.42	$46.45	$46.45	1,331,008
2018-05-18	$46.59	$46.75	$45.29	$46.44	$46.44	2,428,728
2018-05-17	$43.92	$45.47	$43.83	$45.23	$45.23	2,064,046
2018-05-16	$42.99	$44.77	$42.99	$44.03	$44.03	2,565,052
2018-05-15	$42.07	$43.41	$41.49	$43.30	$43.30	2,287,604
2018-05-14	$44.18	$44.58	$41.85	$42.00	$42.00	4,386,578
2018-05-11	$45.35	$45.72	$43.04	$44.02	$44.02	8,038,330
2018-05-10	$48.11	$48.38	$47.48	$47.75	$47.75	3,531,214
2018-05-09	$47.90	$48.38	$47.73	$47.92	$47.92	1,728,161
2018-05-08	$46.88	$47.83	$46.54	$47.59	$47.59	1,458,016
2018-05-07	$45.74	$47.20	$45.74	$46.88	$46.88	1,887,308
2018-05-04	$44.86	$45.97	$44.61	$45.61	$45.61	1,161,179
2018-05-03	$45.09	$45.41	$44.21	$44.93	$44.93	1,335,203
2018-05-02	$44.44	$45.53	$44.44	$45.38	$45.38	1,205,052
2018-05-01	$44.66	$44.75	$44.02	$44.50	$44.50	1,026,844
2018-04-30	$44.51	$45.04	$44.39	$44.85	$44.85	483,051
2018-04-27	$44.80	$45.08	$44.00	$44.38	$44.38	539,811
2018-04-26	$44.13	$45.35	$44.02	$44.65	$44.65	996,087
2018-04-25	$43.99	$44.07	$43.02	$43.84	$43.84	636,164
2018-04-24	$44.48	$44.48	$43.22	$43.89	$43.89	770,087
2018-04-23	$44.29	$44.67	$44.05	$44.21	$44.21	422,562
2018-04-20	$44.49	$44.93	$44.11	$44.17	$44.17	1,006,265
2018-04-19	$44.62	$45.05	$44.54	$44.65	$44.65	776,738
2018-04-18	$45.39	$45.76	$44.64	$44.83	$44.83	874,126
2018-04-17	$44.58	$45.82	$44.19	$45.21	$45.21	1,228,712
2018-04-16	$43.86	$44.32	$43.31	$44.17	$44.17	874,052
2018-04-13	$44.15	$44.63	$43.30	$43.60	$43.60	743,321
2018-04-12	$44.13	$44.40	$43.55	$44.00	$44.00	653,257
2018-04-11	$43.21	$44.36	$43.05	$43.70	$43.70	699,842
2018-04-10	$42.63	$43.83	$42.19	$43.52	$43.52	636,246
2018-04-09	$42.34	$43.10	$42.00	$42.00	$42.00	641,496
2018-04-06	$41.91	$42.66	$41.88	$42.08	$42.08	873,524
2018-04-05	$42.39	$42.79	$41.92	$42.33	$42.33	603,787
2018-04-04	$40.21	$42.04	$40.18	$41.93	$41.93	868,179
2018-04-03	$41.00	$41.30	$40.26	$41.14	$41.14	878,673
2018-04-02	$41.59	$41.85	$40.17	$40.71	$40.71	1,221,936
2018-03-29	$41.40	$42.18	$40.84	$41.75	$41.75	788,502
2018-03-28	$41.14	$41.77	$40.42	$41.28	$41.28	1,117,915
2018-03-27	$42.42	$42.42	$40.92	$41.20	$41.20	1,177,586
2018-03-26	$42.10	$42.47	$41.22	$42.12	$42.12	1,152,339
2018-03-23	$43.08	$43.38	$41.49	$41.57	$41.57	1,264,306
2018-03-22	$44.37	$44.43	$42.87	$42.94	$42.94	1,495,497
2018-03-21	$45.07	$45.71	$44.73	$44.82	$44.82	723,728
2018-03-20	$45.41	$45.64	$44.86	$45.07	$45.07	596,555
2018-03-19	$45.56	$45.61	$44.76	$45.51	$45.51	1,488,338
2018-03-16	$46.15	$46.22	$45.63	$45.92	$45.92	843,193
2018-03-15	$46.54	$46.68	$45.81	$46.25	$46.25	721,981
2018-03-14	$45.98	$46.80	$45.71	$46.44	$46.44	777,140
2018-03-13	$46.91	$47.00	$45.65	$45.79	$45.79	1,176,269
2018-03-12	$46.75	$47.33	$46.29	$46.81	$46.81	952,526
2018-03-09	$45.84	$46.70	$45.75	$46.62	$46.62	1,077,499
2018-03-08	$45.70	$45.96	$45.36	$45.57	$45.57	730,927
2018-03-07	$44.28	$45.80	$44.27	$45.68	$45.68	1,328,115
2018-03-06	$44.25	$44.66	$43.29	$44.61	$44.61	1,045,462
2018-03-05	$43.82	$44.57	$43.36	$44.11	$44.11	961,783
2018-03-02	$42.76	$44.25	$42.21	$44.11	$44.11	1,014,160
2018-03-01	$43.76	$43.83	$42.28	$43.01	$43.01	1,142,166
2018-02-28	$43.86	$44.26	$43.44	$43.56	$43.56	864,511
2018-02-27	$43.05	$44.10	$42.77	$43.66	$43.66	946,688
2018-02-26	$44.31	$44.55	$43.41	$43.83	$43.83	945,966
2018-02-23	$43.84	$44.25	$43.45	$44.23	$44.23	740,287
2018-02-22	$43.48	$44.57	$43.22	$43.61	$43.61	1,223,612
2018-02-21	$43.39	$44.16	$43.26	$43.35	$43.35	1,329,771
2018-02-20	$41.40	$44.09	$41.17	$43.37	$43.37	2,934,896
2018-02-16	$41.86	$42.71	$41.72	$41.73	$41.73	1,271,831
2018-02-15	$41.75	$42.00	$40.45	$41.97	$41.97	1,265,178
2018-02-14	$38.27	$41.57	$38.27	$41.37	$41.37	1,936,039
2018-02-13	$38.69	$39.43	$38.53	$38.67	$38.67	1,142,272
2018-02-12	$38.57	$39.22	$37.76	$38.97	$38.97	1,916,571
2018-02-09	$38.42	$39.79	$37.02	$38.29	$38.29	3,500,492
2018-02-08	$41.21	$41.91	$38.59	$38.63	$38.63	11,182,784
2018-02-07	$44.38	$45.81	$44.03	$44.94	$44.94	3,640,316
2018-02-06	$42.91	$44.36	$42.19	$44.28	$44.28	1,916,724
2018-02-05	$44.33	$45.54	$44.01	$44.07	$44.07	1,753,601
2018-02-02	$45.38	$46.04	$44.62	$44.78	$44.78	1,627,895
2018-02-01	$43.84	$46.25	$43.52	$45.80	$45.80	1,962,103
2018-01-31	$43.93	$44.27	$43.74	$43.82	$43.82	826,948
2018-01-30	$44.04	$44.20	$43.25	$43.53	$43.53	887,805
2018-01-29	$44.06	$46.14	$44.06	$44.38	$44.38	1,286,169
2018-01-26	$43.25	$44.40	$43.20	$44.12	$44.12	2,012,917
2018-01-25	$42.58	$43.33	$42.45	$43.03	$43.03	1,276,103
2018-01-24	$44.09	$44.14	$42.44	$42.50	$42.50	1,172,390
2018-01-23	$43.45	$43.97	$43.30	$43.57	$43.57	749,717
2018-01-22	$42.70	$43.49	$42.02	$43.40	$43.40	972,096
2018-01-19	$42.97	$43.24	$42.66	$42.85	$42.85	985,661
2018-01-18	$43.88	$43.98	$42.84	$42.99	$42.99	668,900
2018-01-17	$43.61	$44.07	$42.73	$43.88	$43.88	982,346
2018-01-16	$45.39	$45.80	$43.45	$43.58	$43.58	1,392,171
2018-01-12	$44.01	$45.86	$44.01	$45.39	$45.39	2,540,442
2018-01-11	$43.64	$44.05	$42.96	$44.00	$44.00	1,136,174
2018-01-10	$43.35	$43.50	$42.91	$43.29	$43.29	662,848
2018-01-09	$43.75	$44.04	$43.18	$43.29	$43.29	1,062,933
2018-01-08	$43.03	$43.89	$42.72	$43.67	$43.67	800,134
2018-01-05	$42.95	$43.34	$42.74	$43.17	$43.17	903,609
2018-01-04	$43.36	$43.53	$42.52	$42.82	$42.82	915,595
2018-01-03	$43.35	$43.59	$42.86	$43.12	$43.12	1,339,516
2018-01-02	$42.06	$43.47	$42.06	$43.24	$43.24	1,352,975
2017-12-29	$42.23	$42.43	$41.90	$41.96	$41.96	679,110
2017-12-28	$42.44	$42.74	$42.01	$42.23	$42.23	466,886
2017-12-27	$41.97	$42.59	$41.86	$42.30	$42.30	477,714
2017-12-26	$41.50	$42.37	$41.38	$42.12	$42.12	1,225,417
2017-12-22	$42.86	$43.00	$41.84	$41.91	$41.91	760,083
2017-12-21	$43.46	$43.71	$42.95	$43.04	$43.04	562,533
2017-12-20	$43.52	$43.83	$42.95	$43.32	$43.32	732,594
2017-12-19	$43.46	$44.00	$43.34	$43.55	$43.55	1,103,200
2017-12-18	$43.05	$44.14	$42.91	$43.81	$43.81	1,673,703
2017-12-15	$42.48	$42.83	$42.16	$42.43	$42.43	1,034,487
2017-12-14	$42.36	$42.63	$41.95	$42.17	$42.17	839,524
2017-12-13	$41.69	$42.41	$41.69	$42.30	$42.30	940,055
2017-12-12	$41.35	$42.12	$41.09	$41.50	$41.50	1,153,812
2017-12-11	$40.65	$41.71	$40.65	$41.25	$41.25	1,286,467
2017-12-08	$41.34	$41.71	$40.36	$40.47	$40.47	1,782,458
2017-12-07	$40.31	$41.56	$40.05	$40.79	$40.79	2,842,141
2017-12-06	$42.83	$42.92	$41.86	$41.88	$41.88	1,398,376
2017-12-05	$42.95	$43.72	$42.76	$42.90	$42.90	1,637,409
2017-12-04	$44.10	$44.32	$42.37	$43.05	$43.05	1,179,860
2017-12-01	$44.25	$44.55	$42.50	$43.89	$43.89	1,557,896
2017-11-30	$45.50	$45.66	$44.44	$44.55	$44.55	1,505,809
2017-11-29	$47.35	$47.75	$45.00	$45.20	$45.20	1,469,804
2017-11-28	$47.39	$47.78	$46.80	$47.44	$47.44	1,128,815
2017-11-27	$47.58	$48.40	$47.09	$47.39	$47.39	1,268,562
2017-11-24	$47.22	$47.88	$46.86	$47.58	$47.58	373,843
2017-11-22	$46.97	$47.28	$46.53	$47.18	$47.18	692,462
2017-11-21	$46.92	$47.84	$45.77	$46.97	$46.97	1,230,821
2017-11-20	$46.90	$47.86	$46.83	$47.18	$47.18	979,750
2017-11-17	$45.97	$46.97	$45.70	$46.82	$46.82	912,152
2017-11-16	$45.66	$46.66	$45.30	$46.33	$46.33	1,025,260
2017-11-15	$45.62	$46.01	$44.92	$45.59	$45.59	1,198,668
2017-11-14	$45.49	$46.29	$45.23	$45.91	$45.91	710,499
2017-11-13	$46.00	$46.35	$45.11	$45.90	$45.90	1,220,741
2017-11-10	$45.23	$46.01	$44.52	$45.98	$45.98	1,495,840
2017-11-09	$44.87	$45.67	$44.27	$45.55	$45.55	1,242,880
2017-11-08	$44.50	$45.12	$44.46	$45.11	$45.11	1,312,040
2017-11-07	$45.49	$45.88	$44.63	$44.69	$44.69	1,570,906
2017-11-06	$46.01	$46.20	$45.54	$45.65	$45.65	1,341,942
2017-11-03	$46.11	$46.55	$45.25	$46.07	$46.07	1,659,062
2017-11-02	$46.90	$47.78	$45.02	$45.98	$45.98	5,075,029
2017-11-01	$47.22	$48.17	$45.95	$46.03	$46.03	3,247,175
2017-10-31	$46.97	$47.19	$46.30	$46.72	$46.72	1,815,746
2017-10-30	$45.40	$47.20	$45.29	$47.15	$47.15	2,095,661
2017-10-27	$45.18	$46.10	$45.08	$45.40	$45.40	1,673,995
2017-10-26	$44.45	$45.16	$44.00	$45.00	$45.00	959,956
2017-10-25	$43.69	$44.55	$43.34	$44.02	$44.02	1,241,580
2017-10-24	$43.92	$44.10	$43.50	$43.68	$43.68	877,020
2017-10-23	$44.52	$44.52	$43.60	$43.60	$43.60	1,418,344
2017-10-20	$44.96	$44.97	$44.42	$44.52	$44.52	614,994
2017-10-19	$44.16	$44.56	$43.46	$44.44	$44.44	907,558
2017-10-18	$43.86	$44.90	$43.76	$44.58	$44.58	1,641,055
2017-10-17	$43.36	$43.68	$42.92	$43.20	$43.20	647,222
2017-10-16	$43.91	$43.98	$43.32	$43.52	$43.52	687,629
2017-10-13	$43.73	$44.25	$43.50	$43.65	$43.65	1,127,617
2017-10-12	$43.92	$43.97	$43.53	$43.75	$43.75	1,151,861
2017-10-11	$44.34	$44.48	$43.50	$43.98	$43.98	1,539,209
2017-10-10	$45.55	$45.82	$43.90	$44.40	$44.40	1,896,902
2017-10-09	$45.28	$46.15	$44.70	$45.63	$45.63	1,386,423
2017-10-06	$46.10	$46.76	$45.88	$46.73	$46.73	1,168,001
2017-10-05	$46.05	$46.43	$45.70	$46.39	$46.39	861,933
2017-10-04	$45.63	$46.16	$45.05	$46.07	$46.07	1,489,336
2017-10-03	$44.21	$45.89	$44.08	$45.80	$45.80	2,152,108
2017-10-02	$43.80	$44.81	$43.58	$44.09	$44.09	1,858,724
2017-09-29	$42.62	$43.42	$42.59	$43.30	$43.30	897,714
2017-09-28	$42.38	$42.89	$42.30	$42.66	$42.66	1,619,124
2017-09-27	$42.09	$42.79	$41.80	$42.70	$42.70	1,460,229
2017-09-26	$42.11	$42.42	$41.68	$41.72	$41.72	1,087,061
2017-09-25	$43.03	$43.13	$41.32	$41.90	$41.90	2,025,412
2017-09-22	$43.69	$44.00	$43.24	$43.42	$43.42	1,056,694
2017-09-21	$44.07	$44.07	$43.05	$43.61	$43.61	766,931
2017-09-20	$43.78	$44.24	$43.44	$44.17	$44.17	932,865
2017-09-19	$43.50	$44.07	$43.04	$43.85	$43.85	856,868
2017-09-18	$43.80	$44.23	$43.35	$43.50	$43.50	1,261,135
2017-09-15	$42.91	$43.70	$42.76	$43.57	$43.57	4,255,814
2017-09-14	$42.75	$43.03	$42.52	$42.91	$42.91	1,190,118
2017-09-13	$43.80	$43.80	$42.63	$42.95	$42.95	1,905,320
2017-09-12	$43.74	$44.03	$43.51	$43.85	$43.85	1,293,514
2017-09-11	$43.61	$43.79	$42.84	$43.70	$43.70	3,114,931
2017-09-08	$43.51	$44.25	$43.41	$43.75	$43.75	1,203,809
2017-09-07	$42.93	$44.18	$42.87	$43.74	$43.74	1,618,127
2017-09-06	$43.22	$43.42	$42.50	$43.04	$43.04	1,044,368
2017-09-05	$42.67	$43.15	$42.28	$43.04	$43.04	1,254,117
2017-09-01	$42.68	$43.43	$42.31	$42.98	$42.98	1,333,768
2017-08-31	$42.97	$43.71	$42.33	$42.60	$42.60	2,120,487
2017-08-30	$42.27	$42.97	$42.18	$42.90	$42.90	1,286,752
2017-08-29	$41.62	$42.39	$41.61	$42.32	$42.32	1,233,966
2017-08-28	$42.29	$42.38	$42.04	$42.14	$42.14	967,501
2017-08-25	$42.14	$42.32	$41.79	$42.14	$42.14	1,376,345
2017-08-24	$42.33	$42.44	$41.58	$41.75	$41.75	1,478,337
2017-08-23	$41.69	$42.34	$41.53	$42.12	$42.12	1,507,801
2017-08-22	$41.30	$41.94	$41.30	$41.87	$41.87	1,470,669
2017-08-21	$41.85	$41.93	$41.03	$41.46	$41.46	1,320,049
2017-08-18	$41.27	$41.83	$40.90	$41.81	$41.81	1,482,436
2017-08-17	$41.67	$42.26	$41.39	$41.43	$41.43	1,511,836
2017-08-16	$41.81	$42.48	$41.48	$41.98	$41.98	1,640,375
2017-08-15	$42.44	$42.44	$41.31	$41.56	$41.56	2,448,221
2017-08-14	$42.41	$42.97	$42.12	$42.53	$42.53	2,366,964
2017-08-11	$40.90	$42.18	$40.70	$42.03	$42.03	3,516,010
2017-08-10	$41.36	$41.50	$40.76	$40.93	$40.93	2,609,924
2017-08-09	$41.33	$42.19	$40.82	$41.55	$41.55	2,833,309
2017-08-08	$41.23	$42.33	$41.14	$41.69	$41.69	3,746,837
2017-08-07	$40.15	$42.16	$39.57	$41.73	$41.73	7,506,858
2017-08-04	$38.07	$40.46	$37.85	$40.05	$40.05	16,906,184
2017-08-03	$32.27	$32.75	$31.15	$31.37	$31.37	5,536,301
2017-08-02	$33.20	$33.31	$32.00	$32.25	$32.25	2,789,293
2017-08-01	$32.70	$33.46	$32.61	$33.22	$33.22	1,931,152
2017-07-31	$33.01	$33.07	$32.31	$32.53	$32.53	2,045,440
2017-07-28	$32.55	$33.32	$32.40	$33.02	$33.02	1,694,663
2017-07-27	$32.48	$32.89	$31.94	$32.76	$32.76	2,465,921
2017-07-26	$31.99	$32.46	$31.85	$32.45	$32.45	1,208,110
2017-07-25	$31.70	$32.32	$31.50	$32.00	$32.00	1,327,545
2017-07-24	$32.20	$32.45	$31.72	$31.73	$31.73	1,397,884
2017-07-21	$32.43	$32.43	$31.74	$32.11	$32.11	1,301,177
2017-07-20	$32.91	$32.91	$32.19	$32.40	$32.40	1,899,318
2017-07-19	$32.93	$33.14	$32.46	$32.88	$32.88	1,516,960
2017-07-18	$31.65	$32.98	$31.42	$32.93	$32.93	1,923,353
2017-07-17	$31.97	$32.22	$31.57	$31.79	$31.79	1,062,857
2017-07-14	$31.53	$32.36	$31.53	$31.89	$31.89	1,096,340
2017-07-13	$32.07	$32.07	$31.46	$31.49	$31.49	1,431,504
2017-07-12	$31.45	$32.14	$31.35	$32.01	$32.01	1,907,356
2017-07-11	$30.11	$31.48	$30.03	$31.11	$31.11	5,053,084
2017-07-10	$29.55	$30.16	$29.37	$30.16	$30.16	2,256,032
2017-07-07	$29.41	$29.74	$29.30	$29.55	$29.55	1,354,726
2017-07-06	$29.98	$30.06	$29.31	$29.33	$29.33	1,504,534
2017-07-05	$30.03	$30.52	$29.92	$30.29	$30.29	1,738,090
2017-07-03	$30.01	$30.35	$29.78	$30.07	$30.07	925,719
2017-06-30	$29.92	$30.38	$29.70	$30.02	$30.02	1,311,805
2017-06-29	$30.00	$30.58	$29.55	$29.89	$29.89	2,297,852
2017-06-28	$29.72	$30.36	$29.42	$30.15	$30.15	2,517,552
2017-06-27	$30.00	$30.20	$29.38	$29.40	$29.40	2,022,429
2017-06-26	$30.80	$30.93	$29.82	$30.03	$30.03	2,933,094
2017-06-23	$29.90	$31.05	$29.52	$30.88	$30.88	8,006,432
2017-06-22	$29.33	$30.61	$29.30	$29.96	$29.96	2,935,233
2017-06-21	$29.57	$29.59	$28.98	$29.36	$29.36	2,715,508
2017-06-20	$30.27	$30.62	$29.36	$29.44	$29.44	1,919,241
2017-06-19	$30.28	$30.72	$30.08	$30.28	$30.28	1,818,345
2017-06-16	$30.77	$30.91	$29.75	$30.15	$30.15	7,210,043
2017-06-15	$30.05	$30.70	$29.73	$30.63	$30.63	2,222,939
2017-06-14	$30.82	$31.23	$30.24	$30.55	$30.55	2,068,809
2017-06-13	$30.75	$31.03	$30.52	$30.72	$30.72	3,839,886
2017-06-12	$29.61	$30.78	$29.09	$30.72	$30.72	3,251,159
2017-06-09	$30.43	$30.86	$29.38	$29.80	$29.80	3,416,452
2017-06-08	$30.21	$30.43	$30.09	$30.43	$30.43	1,883,986
2017-06-07	$29.75	$30.39	$29.72	$30.21	$30.21	2,081,387
2017-06-06	$29.99	$30.12	$29.60	$29.60	$29.60	2,950,981
2017-06-05	$29.63	$30.21	$29.16	$30.09	$30.09	3,942,392
2017-06-02	$28.81	$28.91	$28.55	$28.79	$28.79	1,971,030
2017-06-01	$27.84	$29.00	$27.80	$28.83	$28.83	3,479,217
2017-05-31	$27.85	$28.10	$27.48	$27.92	$27.92	1,982,946
2017-05-30	$27.65	$27.84	$27.46	$27.73	$27.73	1,531,046
2017-05-26	$28.03	$28.11	$27.46	$27.65	$27.65	2,650,974
2017-05-25	$27.85	$28.38	$27.83	$28.07	$28.07	2,653,711
2017-05-24	$27.75	$27.89	$27.22	$27.78	$27.78	3,385,251
2017-05-23	$28.14	$28.29	$27.59	$27.78	$27.78	2,736,669
2017-05-22	$27.95	$28.34	$27.86	$28.29	$28.29	1,987,783
2017-05-19	$28.25	$28.26	$27.83	$27.84	$27.84	2,684,770
2017-05-18	$27.41	$28.12	$27.11	$27.99	$27.99	3,233,357
2017-05-17	$28.24	$28.35	$27.33	$27.38	$27.38	3,593,005
2017-05-16	$28.90	$29.00	$28.48	$28.52	$28.52	3,210,690
2017-05-15	$28.76	$29.15	$28.43	$29.01	$29.01	3,737,828
2017-05-12	$28.93	$29.37	$28.58	$28.70	$28.70	4,732,093
2017-05-11	$29.11	$29.69	$28.00	$29.30	$29.30	13,748,339
2017-05-10	$27.91	$29.24	$26.93	$28.33	$28.33	47,102,800
2017-05-09	$35.66	$36.00	$34.15	$34.70	$34.70	7,776,609
2017-05-08	$35.67	$36.20	$35.55	$35.70	$35.70	3,262,539
2017-05-05	$35.36	$35.70	$35.30	$35.68	$35.68	1,348,933
2017-05-04	$35.28	$35.70	$35.09	$35.30	$35.30	1,374,553
2017-05-03	$35.70	$35.98	$35.18	$35.20	$35.20	1,685,840
2017-05-02	$36.01	$36.25	$35.60	$35.98	$35.98	2,332,673
2017-05-01	$35.52	$35.91	$35.22	$35.72	$35.72	1,949,155
2017-04-28	$36.07	$36.10	$35.30	$35.41	$35.41	1,990,726
2017-04-27	$34.84	$36.16	$34.79	$36.01	$36.01	2,999,036
2017-04-26	$34.22	$34.64	$33.94	$34.58	$34.58	1,190,610
2017-04-25	$33.97	$34.55	$33.82	$34.21	$34.21	1,226,180
2017-04-24	$33.88	$34.17	$33.58	$33.89	$33.89	2,482,856
2017-04-21	$33.48	$33.86	$33.34	$33.49	$33.49	1,476,369
2017-04-20	$33.06	$33.50	$32.91	$33.43	$33.43	1,743,608
2017-04-19	$32.95	$32.96	$32.59	$32.83	$32.83	1,597,174
2017-04-18	$32.50	$32.95	$32.21	$32.86	$32.86	998,447
2017-04-17	$32.00	$32.72	$31.61	$32.69	$32.69	1,567,859
2017-04-13	$32.23	$32.50	$31.92	$32.03	$32.03	1,768,903
2017-04-12	$33.30	$33.49	$32.08	$32.16	$32.16	2,942,510
2017-04-11	$33.85	$34.00	$33.17	$33.37	$33.37	3,727,619
2017-04-10	$33.22	$33.26	$32.69	$32.74	$32.74	1,471,301
2017-04-07	$33.38	$33.49	$32.81	$33.23	$33.23	1,898,392
2017-04-06	$33.26	$33.62	$32.83	$33.43	$33.43	2,116,045
2017-04-05	$33.12	$34.14	$32.61	$33.22	$33.22	4,024,165
2017-04-04	$32.60	$33.12	$32.10	$32.85	$32.85	2,031,766
2017-04-03	$32.90	$32.93	$32.23	$32.63	$32.63	2,504,149
2017-03-31	$32.54	$32.87	$32.20	$32.75	$32.75	1,644,072
2017-03-30	$32.84	$33.02	$32.31	$32.52	$32.52	1,540,336
2017-03-29	$32.00	$32.99	$31.96	$32.78	$32.78	2,794,268
2017-03-28	$32.34	$32.34	$31.68	$31.81	$31.81	2,467,938
2017-03-27	$32.09	$32.64	$31.60	$32.43	$32.43	2,434,806
2017-03-24	$32.85	$33.25	$32.33	$32.48	$32.48	2,624,177
2017-03-23	$33.56	$33.56	$32.54	$32.77	$32.77	2,563,657
2017-03-22	$33.59	$33.98	$33.09	$33.50	$33.50	2,144,322
2017-03-21	$34.68	$35.03	$33.46	$33.62	$33.62	2,569,255
2017-03-20	$34.17	$34.72	$34.10	$34.65	$34.65	1,307,483
2017-03-17	$34.23	$34.45	$33.90	$34.11	$34.11	1,236,766
2017-03-16	$34.26	$34.70	$33.98	$34.27	$34.27	979,102
2017-03-15	$33.77	$34.34	$33.35	$34.16	$34.16	2,289,372
2017-03-14	$34.67	$34.88	$33.61	$33.77	$33.77	1,515,234
2017-03-13	$34.54	$34.73	$34.29	$34.58	$34.58	1,522,562
2017-03-10	$34.51	$34.74	$34.01	$34.52	$34.52	1,897,530
2017-03-09	$33.53	$34.67	$33.26	$34.38	$34.38	4,637,769
2017-03-08	$33.69	$33.98	$33.39	$33.53	$33.53	1,208,196
2017-03-07	$33.31	$34.16	$33.27	$33.72	$33.72	1,729,149
2017-03-06	$33.22	$33.77	$33.17	$33.52	$33.52	1,932,292
2017-03-03	$33.88	$34.08	$33.34	$33.37	$33.37	2,230,211
2017-03-02	$34.45	$34.84	$33.92	$34.00	$34.00	1,858,097
2017-03-01	$33.91	$34.88	$33.91	$34.66	$34.66	2,741,761
2017-02-28	$33.85	$34.35	$33.68	$33.70	$33.70	2,533,443
2017-02-27	$33.48	$34.54	$33.46	$34.07	$34.07	2,677,252
2017-02-24	$33.11	$33.74	$32.97	$33.46	$33.46	2,620,263
2017-02-23	$34.14	$34.15	$32.99	$33.47	$33.47	4,810,710
2017-02-22	$33.95	$34.80	$33.81	$34.09	$34.09	2,760,673
2017-02-21	$34.68	$35.05	$34.27	$34.43	$34.43	2,279,962
2017-02-17	$34.68	$34.88	$34.16	$34.67	$34.67	2,319,819
2017-02-16	$35.69	$35.88	$34.61	$34.77	$34.77	4,572,237
2017-02-15	$36.00	$36.75	$35.49	$35.63	$35.63	3,086,397
2017-02-14	$35.53	$36.60	$35.39	$35.85	$35.85	4,090,500
2017-02-13	$35.74	$36.44	$35.14	$35.54	$35.54	6,013,148
2017-02-10	$37.53	$38.42	$35.70	$35.83	$35.83	15,964,000
2017-02-09	$41.41	$41.74	$40.76	$41.49	$41.49	4,727,469
2017-02-08	$41.69	$41.75	$40.87	$41.41	$41.41	3,126,650
2017-02-07	$41.93	$42.15	$41.34	$41.69	$41.69	1,794,473
2017-02-06	$42.36	$42.49	$41.63	$41.85	$41.85	1,862,726
2017-02-03	$42.67	$43.00	$42.03	$42.32	$42.32	1,342,113
2017-02-02	$42.68	$43.41	$42.25	$42.62	$42.62	1,465,407
2017-02-01	$41.98	$43.00	$41.76	$42.90	$42.90	1,787,493
2017-01-31	$41.35	$41.86	$40.86	$41.78	$41.78	987,674
2017-01-30	$42.36	$42.42	$41.03	$41.69	$41.69	1,859,813
2017-01-27	$42.75	$42.75	$42.05	$42.41	$42.41	1,176,539
2017-01-26	$42.50	$43.03	$42.41	$42.75	$42.75	2,187,442
2017-01-25	$42.57	$42.69	$42.00	$42.53	$42.53	843,673
2017-01-24	$41.54	$42.58	$41.50	$42.41	$42.41	1,630,404
2017-01-23	$40.99	$41.78	$40.83	$41.53	$41.53	1,553,151
2017-01-20	$40.90	$41.19	$40.50	$41.06	$41.06	1,402,338
2017-01-19	$40.75	$41.02	$40.57	$40.92	$40.92	1,333,381
2017-01-18	$40.50	$40.75	$40.24	$40.72	$40.72	1,012,242
2017-01-17	$40.39	$40.72	$40.10	$40.36	$40.36	925,261
2017-01-13	$40.90	$41.44	$40.50	$40.94	$40.94	1,454,800
2017-01-12	$40.43	$40.76	$39.96	$40.69	$40.69	1,131,189
2017-01-11	$40.02	$40.76	$39.96	$40.70	$40.70	1,146,698
2017-01-10	$40.38	$41.24	$40.37	$40.40	$40.40	1,977,190
2017-01-09	$39.49	$40.41	$39.31	$40.14	$40.14	1,719,388
2017-01-06	$39.80	$39.96	$39.21	$39.31	$39.31	1,230,710
2017-01-05	$39.20	$40.18	$38.81	$39.62	$39.62	2,310,862
2017-01-04	$38.28	$39.44	$38.28	$39.42	$39.42	2,237,795
2017-01-03	$38.50	$39.14	$37.56	$38.22	$38.22	2,391,914
2016-12-30	$38.66	$38.84	$37.60	$38.13	$38.13	2,478,410
2016-12-29	$38.82	$39.03	$38.24	$38.68	$38.68	1,864,357
2016-12-28	$41.01	$41.17	$38.72	$38.78	$38.78	4,199,562
2016-12-27	$38.40	$40.67	$38.08	$39.95	$39.95	4,321,486
2016-12-23	$38.20	$38.43	$37.75	$38.00	$38.00	1,125,966
2016-12-22	$39.18	$39.95	$38.09	$38.23	$38.23	3,679,599
2016-12-21	$37.34	$39.87	$37.33	$38.75	$38.75	6,191,149
2016-12-20	$35.63	$37.57	$35.63	$37.14	$37.14	2,172,144
2016-12-19	$35.81	$36.80	$35.52	$35.61	$35.61	1,273,710
2016-12-16	$35.29	$35.87	$35.03	$35.83	$35.83	1,405,248
2016-12-15	$35.27	$35.96	$34.62	$35.43	$35.43	1,728,233
2016-12-14	$35.93	$36.11	$35.08	$35.31	$35.31	1,345,893
2016-12-13	$35.65	$36.60	$35.52	$35.91	$35.91	1,479,096
2016-12-12	$35.74	$35.94	$35.10	$35.17	$35.17	853,380
2016-12-09	$36.34	$36.56	$36.00	$36.09	$36.09	1,025,670
2016-12-08	$36.10	$36.30	$35.22	$36.25	$36.25	1,545,132
2016-12-07	$36.40	$36.69	$36.05	$36.11	$36.11	1,402,460
2016-12-06	$36.70	$36.76	$35.88	$36.26	$36.26	1,111,526
2016-12-05	$36.32	$36.94	$35.98	$36.49	$36.49	955,458
2016-12-02	$36.17	$36.69	$35.61	$36.15	$36.15	931,999
2016-12-01	$37.10	$37.39	$35.51	$36.26	$36.26	1,777,523
2016-11-30	$38.36	$38.43	$36.70	$37.20	$37.20	1,425,712
2016-11-29	$38.10	$38.63	$37.77	$38.31	$38.31	1,087,411
2016-11-28	$38.28	$38.65	$38.02	$38.06	$38.06	629,796
2016-11-25	$39.01	$39.33	$38.21	$38.51	$38.51	538,633
2016-11-23	$38.10	$39.03	$37.84	$38.99	$38.99	1,013,658
2016-11-22	$37.71	$38.64	$37.13	$38.34	$38.34	2,156,349
2016-11-21	$38.48	$39.28	$38.15	$38.33	$38.33	1,856,605
2016-11-18	$37.47	$38.71	$37.05	$38.29	$38.29	1,453,593
2016-11-17	$36.58	$37.54	$36.13	$37.51	$37.51	1,218,362
2016-11-16	$36.38	$36.82	$35.98	$36.51	$36.51	1,419,619
2016-11-15	$35.95	$37.73	$35.94	$36.62	$36.62	2,187,326
2016-11-14	$36.54	$37.13	$35.25	$35.72	$35.72	3,121,938
2016-11-11	$35.85	$36.50	$35.21	$36.29	$36.29	2,742,202
2016-11-10	$38.44	$38.82	$35.76	$36.07	$36.07	3,796,396
2016-11-09	$37.16	$38.50	$36.70	$38.29	$38.29	2,195,507
2016-11-08	$37.06	$38.50	$36.86	$37.99	$37.99	2,440,235
2016-11-07	$36.74	$37.29	$36.69	$37.21	$37.21	2,135,007
2016-11-04	$35.94	$36.82	$35.53	$36.14	$36.14	2,759,431
2016-11-03	$35.59	$36.16	$34.53	$35.56	$35.56	3,432,322
2016-11-02	$36.11	$38.24	$35.01	$35.71	$35.71	9,843,226
2016-11-01	$32.76	$33.17	$32.00	$32.48	$32.48	3,692,303
2016-10-31	$32.44	$32.83	$32.24	$32.66	$32.66	1,623,863
2016-10-28	$32.92	$33.18	$32.09	$32.29	$32.29	1,481,442
2016-10-27	$33.60	$33.66	$32.65	$32.74	$32.74	2,211,486
2016-10-26	$33.87	$34.08	$33.23	$33.49	$33.49	2,125,229
2016-10-25	$34.29	$34.96	$33.72	$33.95	$33.95	3,197,182
2016-10-24	$33.69	$34.76	$33.47	$34.48	$34.48	2,855,396
2016-10-21	$34.07	$34.30	$33.24	$33.40	$33.40	3,369,889
2016-10-20	$34.93	$34.96	$33.80	$34.35	$34.35	4,385,680
2016-10-19	$35.84	$36.25	$35.06	$35.08	$35.08	3,715,983
2016-10-18	$37.29	$37.29	$35.71	$35.80	$35.80	3,535,413
2016-10-17	$36.47	$37.36	$36.47	$36.64	$36.64	1,994,135
2016-10-14	$37.93	$38.06	$36.43	$36.50	$36.50	2,614,248
2016-10-13	$38.49	$38.50	$36.86	$37.51	$37.51	3,551,885
2016-10-12	$39.56	$39.75	$38.77	$38.82	$38.82	1,488,653
2016-10-11	$41.03	$41.19	$39.20	$39.47	$39.47	1,663,142
2016-10-10	$40.59	$41.40	$40.59	$41.11	$41.11	1,016,397
2016-10-07	$41.08	$41.30	$40.45	$40.66	$40.66	1,178,785
2016-10-06	$41.62	$42.09	$40.51	$41.13	$41.13	2,029,758
2016-10-05	$42.22	$43.36	$41.97	$42.16	$42.16	2,379,928
2016-10-04	$41.85	$42.16	$41.17	$42.10	$42.10	1,788,059
2016-10-03	$41.55	$41.93	$40.96	$41.84	$41.84	1,841,686
2016-09-30	$40.98	$41.94	$40.93	$41.70	$41.70	2,004,054
2016-09-29	$41.72	$41.85	$40.65	$40.98	$40.98	1,361,023
2016-09-28	$41.76	$41.76	$40.38	$41.71	$41.71	1,966,920
2016-09-27	$39.61	$41.77	$39.39	$41.67	$41.67	4,222,819
2016-09-26	$39.20	$40.70	$38.05	$39.44	$39.44	4,334,731
2016-09-23	$38.99	$41.47	$38.90	$39.38	$39.38	6,651,887
2016-09-22	$38.70	$38.95	$38.23	$38.46	$38.46	1,074,507
2016-09-21	$37.48	$38.57	$37.40	$38.52	$38.52	1,232,643
2016-09-20	$37.58	$37.78	$37.10	$37.22	$37.22	936,953
2016-09-19	$38.19	$38.38	$37.04	$37.29	$37.29	1,296,610
2016-09-16	$38.17	$38.26	$37.56	$37.95	$37.95	1,212,689
2016-09-15	$37.32	$38.31	$36.65	$38.14	$38.14	1,456,935
2016-09-14	$37.28	$37.61	$37.05	$37.18	$37.18	952,149
2016-09-13	$37.58	$38.00	$36.35	$36.90	$36.90	1,953,430
2016-09-12	$36.52	$38.00	$36.04	$37.93	$37.93	1,892,800
2016-09-09	$38.00	$38.35	$37.09	$37.39	$37.39	2,388,299
2016-09-08	$38.92	$38.94	$38.18	$38.24	$38.24	1,356,129
2016-09-07	$39.84	$39.88	$38.79	$39.05	$39.05	1,586,730
2016-09-06	$39.08	$39.96	$39.00	$39.84	$39.84	1,705,308
2016-09-02	$39.02	$39.34	$38.67	$38.78	$38.78	873,199
2016-09-01	$38.43	$39.24	$38.21	$38.89	$38.89	1,671,927
2016-08-31	$38.23	$38.52	$37.58	$38.48	$38.48	1,234,211
2016-08-30	$38.68	$39.10	$38.20	$38.43	$38.43	1,248,614
2016-08-29	$38.15	$38.99	$38.14	$38.63	$38.63	2,029,158
2016-08-26	$37.41	$38.06	$37.23	$37.95	$37.95	1,549,555
2016-08-25	$36.69	$37.31	$36.26	$37.25	$37.25	1,981,445
2016-08-24	$37.87	$37.89	$36.79	$36.84	$36.84	1,654,481
2016-08-23	$37.24	$37.93	$37.24	$37.62	$37.62	2,567,282
2016-08-22	$38.28	$38.87	$37.73	$37.85	$37.85	1,848,644
2016-08-19	$37.54	$38.64	$37.39	$38.56	$38.56	2,650,855
2016-08-18	$36.61	$37.88	$36.56	$37.70	$37.70	2,761,877
2016-08-17	$37.56	$37.62	$36.53	$36.68	$36.68	3,542,243
2016-08-16	$37.28	$38.05	$37.15	$37.54	$37.54	2,896,930
2016-08-15	$38.57	$38.75	$37.35	$37.37	$37.37	3,303,891
2016-08-12	$36.83	$38.61	$36.73	$38.48	$38.48	5,317,834
2016-08-11	$36.95	$37.52	$36.14	$37.07	$37.07	4,151,708
2016-08-10	$36.17	$37.57	$35.72	$36.83	$36.83	14,967,900
2016-08-09	$31.88	$32.90	$31.47	$32.64	$32.64	5,938,531
2016-08-08	$32.43	$32.43	$31.59	$31.68	$31.68	1,848,316
2016-08-05	$31.99	$32.66	$31.98	$32.28	$32.28	2,010,961
2016-08-04	$31.61	$32.24	$31.29	$31.93	$31.93	1,143,667
2016-08-03	$31.35	$31.90	$31.00	$31.68	$31.68	1,372,129
2016-08-02	$31.98	$32.19	$31.00	$31.46	$31.46	1,640,360
2016-08-01	$32.01	$32.33	$31.40	$31.97	$31.97	1,734,960
2016-07-29	$31.56	$32.41	$31.35	$32.17	$32.17	4,031,553
2016-07-28	$30.53	$31.87	$30.44	$31.87	$31.87	2,650,720
2016-07-27	$30.70	$30.70	$29.87	$30.29	$30.29	2,569,422
2016-07-26	$30.40	$30.77	$30.31	$30.66	$30.66	2,541,407
2016-07-25	$29.54	$30.51	$29.43	$30.38	$30.38	1,942,830
2016-07-22	$29.16	$29.80	$28.77	$29.74	$29.74	1,148,921
2016-07-21	$29.50	$29.74	$28.94	$29.15	$29.15	1,109,236
2016-07-20	$28.99	$29.78	$28.75	$29.45	$29.45	1,555,283
2016-07-19	$29.50	$29.81	$28.94	$29.19	$29.19	1,080,032
2016-07-18	$29.57	$30.00	$29.34	$29.67	$29.67	1,823,980
2016-07-15	$28.92	$29.55	$28.68	$29.46	$29.46	1,259,870
2016-07-14	$29.29	$29.72	$28.83	$28.85	$28.85	1,367,561
2016-07-13	$29.49	$29.90	$28.89	$29.04	$29.04	2,999,078
2016-07-12	$30.05	$30.60	$29.84	$30.38	$30.38	2,214,408
2016-07-11	$30.55	$30.70	$29.58	$29.82	$29.82	2,410,245
2016-07-08	$30.22	$30.60	$30.04	$30.30	$30.30	1,780,692
2016-07-07	$29.76	$30.09	$29.49	$30.04	$30.04	1,405,685
2016-07-06	$29.17	$29.68	$28.95	$29.50	$29.50	2,365,753
2016-07-05	$30.33	$30.49	$29.37	$29.48	$29.48	2,307,091
2016-07-01	$30.67	$30.78	$30.15	$30.41	$30.41	2,345,933
2016-06-30	$29.69	$30.54	$29.23	$30.36	$30.36	5,233,325
2016-06-29	$28.32	$29.32	$27.90	$29.20	$29.20	3,267,683
2016-06-28	$27.16	$28.08	$27.16	$27.87	$27.87	2,203,390
2016-06-27	$27.70	$27.80	$26.35	$26.63	$26.63	3,019,601
2016-06-24	$28.32	$29.25	$28.15	$28.23	$28.23	2,759,586
2016-06-23	$28.84	$29.76	$28.67	$29.73	$29.73	2,006,939
2016-06-22	$28.48	$28.69	$28.08	$28.30	$28.30	1,791,362
2016-06-21	$28.53	$28.68	$27.91	$28.56	$28.56	1,430,285
2016-06-20	$28.17	$29.05	$28.02	$28.44	$28.44	3,785,786
2016-06-17	$26.77	$27.02	$26.55	$26.92	$26.92	1,314,666
2016-06-16	$26.80	$27.08	$26.19	$26.77	$26.77	1,402,491
2016-06-15	$26.59	$27.45	$26.53	$26.95	$26.95	1,499,183
2016-06-14	$26.68	$27.28	$25.93	$26.53	$26.53	1,612,300
2016-06-13	$27.67	$27.77	$26.39	$26.64	$26.64	2,384,003
2016-06-10	$27.40	$27.45	$26.60	$26.83	$26.83	1,629,822
2016-06-09	$27.55	$28.28	$27.50	$27.94	$27.94	1,928,480
2016-06-08	$27.11	$27.80	$27.10	$27.71	$27.71	1,668,154
2016-06-07	$27.17	$27.40	$26.58	$27.05	$27.05	1,343,635
2016-06-06	$26.66	$27.49	$26.54	$27.18	$27.18	2,096,301
2016-06-03	$26.70	$26.81	$26.12	$26.61	$26.61	1,633,608
2016-06-02	$25.92	$26.68	$25.90	$26.52	$26.52	1,381,799
2016-06-01	$26.02	$26.28	$25.46	$26.19	$26.19	1,353,388
2016-05-31	$25.87	$26.44	$25.76	$26.19	$26.19	1,579,194
2016-05-27	$25.59	$25.99	$25.51	$25.86	$25.86	857,081
2016-05-26	$25.63	$26.15	$25.19	$25.66	$25.66	1,530,128
2016-05-25	$25.36	$25.86	$24.81	$25.70	$25.70	2,748,600
2016-05-24	$25.06	$25.50	$24.89	$25.38	$25.38	1,675,044
2016-05-23	$24.71	$25.52	$24.71	$24.90	$24.90	2,360,141
2016-05-20	$25.02	$25.43	$24.77	$25.20	$25.20	2,183,860
2016-05-19	$24.94	$25.09	$24.39	$24.70	$24.70	2,044,013
2016-05-18	$25.11	$25.68	$24.73	$24.98	$24.98	1,695,649
2016-05-17	$25.24	$25.50	$25.06	$25.21	$25.21	1,885,368
2016-05-16	$25.49	$26.21	$25.07	$25.18	$25.18	2,755,530
2016-05-13	$24.66	$25.60	$24.61	$25.32	$25.32	2,534,948
2016-05-12	$25.28	$25.33	$23.92	$24.50	$24.50	4,662,305
2016-05-11	$26.17	$26.18	$25.28	$25.31	$25.31	3,981,830
2016-05-10	$25.89	$26.45	$25.77	$26.32	$26.32	3,851,514
2016-05-09	$26.52	$27.44	$25.42	$25.84	$25.84	6,921,454
2016-05-06	$24.01	$26.75	$23.66	$26.50	$26.50	16,462,300
2016-05-05	$21.72	$22.10	$21.26	$21.42	$21.42	4,912,741
2016-05-04	$21.91	$22.30	$21.53	$21.64	$21.64	3,302,514
2016-05-03	$22.54	$22.67	$21.55	$22.15	$22.15	5,533,519
2016-05-02	$21.07	$21.81	$20.77	$21.51	$21.51	2,044,891
2016-04-29	$20.95	$21.19	$20.41	$21.00	$21.00	1,488,035
2016-04-28	$21.02	$21.50	$20.87	$21.01	$21.01	1,527,330
2016-04-27	$21.00	$21.09	$20.25	$21.08	$21.08	1,559,210
2016-04-26	$21.07	$21.50	$20.87	$21.15	$21.15	1,320,133
2016-04-25	$21.17	$21.54	$20.97	$21.14	$21.14	1,535,765
2016-04-22	$21.31	$21.69	$20.88	$21.52	$21.52	1,155,386
2016-04-21	$21.18	$21.89	$21.15	$21.49	$21.49	1,999,474
2016-04-20	$20.57	$21.46	$20.20	$21.15	$21.15	1,447,410
2016-04-19	$21.30	$21.30	$20.19	$20.78	$20.78	1,279,254
2016-04-18	$20.85	$21.45	$20.58	$21.34	$21.34	1,328,381
2016-04-15	$20.61	$21.30	$20.14	$21.02	$21.02	2,229,731
2016-04-14	$20.50	$20.93	$19.99	$20.64	$20.64	1,306,622
2016-04-13	$19.90	$21.00	$19.80	$20.53	$20.53	1,681,186
2016-04-12	$19.58	$19.83	$19.27	$19.68	$19.68	700,553
2016-04-11	$19.52	$19.98	$19.47	$19.49	$19.49	752,016
2016-04-08	$19.82	$20.22	$19.22	$19.48	$19.48	1,500,294
2016-04-07	$19.79	$20.11	$19.34	$19.59	$19.59	1,125,529
2016-04-06	$19.49	$20.16	$19.49	$20.06	$20.06	1,088,591
2016-04-05	$19.35	$19.88	$19.24	$19.42	$19.42	1,085,848
2016-04-04	$19.45	$20.34	$19.28	$19.61	$19.61	1,623,217
2016-04-01	$19.78	$19.83	$19.21	$19.55	$19.55	1,570,119
2016-03-31	$20.41	$20.56	$19.71	$19.88	$19.88	1,776,778
2016-03-30	$19.77	$20.59	$19.71	$20.43	$20.43	1,981,082
2016-03-29	$18.98	$19.85	$18.71	$19.63	$19.63	1,256,073
2016-03-28	$19.65	$19.79	$18.75	$18.97	$18.97	1,781,920
2016-03-24	$19.09	$19.63	$18.65	$19.54	$19.54	1,099,690
2016-03-23	$20.30	$20.36	$19.15	$19.30	$19.30	1,582,932
2016-03-22	$20.41	$20.63	$20.28	$20.31	$20.31	830,294
2016-03-21	$20.79	$21.04	$20.15	$20.50	$20.50	1,406,378
2016-03-18	$21.12	$21.50	$20.70	$20.76	$20.76	1,381,085
2016-03-17	$20.31	$21.43	$20.30	$21.05	$21.05	1,667,137
2016-03-16	$19.84	$20.48	$19.53	$20.46	$20.46	1,325,161
2016-03-15	$20.80	$20.84	$19.73	$19.92	$19.92	1,500,087
2016-03-14	$20.57	$21.19	$20.50	$20.89	$20.89	1,539,479
2016-03-11	$20.20	$20.80	$19.97	$20.63	$20.63	1,866,628
2016-03-10	$20.50	$20.51	$19.35	$19.79	$19.79	2,122,492
2016-03-09	$20.07	$20.69	$19.26	$20.47	$20.47	4,856,598
2016-03-08	$21.94	$22.19	$21.00	$21.10	$21.10	2,477,376
2016-03-07	$21.60	$22.37	$21.19	$22.15	$22.15	2,758,024
2016-03-04	$21.75	$22.47	$21.35	$21.62	$21.62	3,694,527
2016-03-03	$21.19	$21.89	$20.79	$21.75	$21.75	3,094,947
2016-03-02	$20.72	$21.45	$20.50	$21.20	$21.20	1,818,961
2016-03-01	$20.40	$20.87	$20.29	$20.76	$20.76	2,048,485
2016-02-29	$19.78	$21.05	$19.41	$20.24	$20.24	3,668,675
2016-02-26	$19.12	$19.93	$19.02	$19.86	$19.86	2,852,090
2016-02-25	$18.72	$19.37	$18.24	$19.00	$19.00	1,944,072
2016-02-24	$18.46	$18.90	$17.73	$18.75	$18.75	2,137,592
2016-02-23	$18.30	$19.10	$18.30	$18.91	$18.91	2,298,815
2016-02-22	$18.47	$19.11	$18.01	$19.07	$19.07	2,117,553
2016-02-19	$17.75	$18.71	$17.62	$18.34	$18.34	4,648,682
2016-02-18	$17.80	$17.94	$17.37	$17.64	$17.64	2,656,320
2016-02-17	$17.16	$17.81	$17.09	$17.68	$17.68	5,815,863
2016-02-16	$16.01	$16.76	$15.84	$16.72	$16.72	3,327,687
2016-02-12	$15.48	$15.86	$15.27	$15.56	$15.56	3,082,481
2016-02-11	$15.11	$15.52	$14.53	$15.23	$15.23	4,555,138
2016-02-10	$15.85	$16.24	$15.32	$15.36	$15.36	3,969,579
2016-02-09	$15.68	$16.73	$15.13	$15.69	$15.69	5,705,023
2016-02-08	$17.50	$18.84	$15.50	$16.06	$16.06	14,542,197
2016-02-05	$19.43	$19.45	$17.93	$18.10	$18.10	4,857,294
2016-02-04	$19.56	$20.35	$19.33	$19.77	$19.77	2,623,763
2016-02-03	$20.11	$20.44	$18.76	$19.53	$19.53	2,619,383
2016-02-02	$20.88	$20.94	$19.56	$20.04	$20.04	2,520,390
2016-02-01	$21.05	$21.27	$20.12	$21.06	$21.06	2,532,781
2016-01-29	$20.80	$21.78	$20.76	$20.95	$20.95	2,823,936
2016-01-28	$21.56	$22.20	$20.32	$20.79	$20.79	2,332,361
2016-01-27	$21.90	$22.57	$21.33	$21.59	$21.59	1,891,135
2016-01-26	$21.59	$22.87	$21.00	$21.88	$21.88	2,859,013
2016-01-25	$21.57	$21.93	$21.25	$21.66	$21.66	2,185,472
2016-01-22	$21.19	$21.92	$20.92	$21.73	$21.73	2,000,745
2016-01-21	$21.19	$21.97	$20.46	$20.98	$20.98	2,505,577
2016-01-20	$20.27	$21.63	$19.55	$21.14	$21.14	3,742,239
2016-01-19	$21.64	$21.99	$20.36	$20.79	$20.79	2,499,799
2016-01-15	$20.72	$21.55	$20.29	$21.31	$21.31	2,896,054
2016-01-14	$20.80	$22.06	$18.94	$21.59	$21.59	6,818,816
2016-01-13	$23.96	$24.03	$21.54	$22.07	$22.07	3,142,358
2016-01-12	$24.37	$25.30	$22.91	$23.64	$23.64	2,061,237
2016-01-11	$25.03	$25.10	$23.77	$24.31	$24.31	1,962,228
2016-01-08	$25.54	$25.90	$24.50	$25.05	$25.05	2,142,508
2016-01-07	$25.28	$26.30	$25.07	$25.27	$25.27	1,378,399
2016-01-06	$26.25	$26.66	$25.34	$25.91	$25.91	2,193,684
2016-01-05	$27.70	$27.84	$26.58	$26.62	$26.62	1,672,163
2016-01-04	$28.40	$28.55	$27.05	$27.60	$27.60	1,969,427
2015-12-31	$28.10	$28.97	$28.02	$28.80	$28.80	1,301,450
2015-12-30	$28.58	$28.78	$28.17	$28.25	$28.25	1,067,964
2015-12-29	$27.95	$28.54	$27.74	$28.48	$28.48	1,103,886
2015-12-28	$28.12	$28.38	$27.77	$27.88	$27.88	1,004,513
2015-12-24	$28.27	$28.59	$27.90	$28.40	$28.40	587,437
2015-12-23	$27.95	$28.42	$27.44	$28.15	$28.15	999,676
2015-12-22	$26.25	$28.70	$26.15	$27.93	$27.93	2,952,749
2015-12-21	$27.17	$27.36	$26.03	$26.25	$26.25	1,947,824
2015-12-18	$27.31	$27.91	$26.90	$27.17	$27.17	1,296,707
2015-12-17	$28.14	$28.32	$27.19	$27.42	$27.42	1,483,926
2015-12-16	$26.89	$28.24	$26.26	$28.03	$28.03	2,992,072
2015-12-15	$29.68	$30.00	$26.46	$26.87	$26.87	5,759,193
2015-12-14	$29.60	$29.89	$28.85	$29.58	$29.58	2,329,224
2015-12-11	$30.69	$30.75	$29.60	$29.65	$29.65	1,415,724
2015-12-10	$30.11	$31.30	$29.99	$30.83	$30.83	1,252,870
2015-12-09	$30.98	$31.14	$29.26	$30.00	$30.00	2,238,636
2015-12-08	$29.81	$31.38	$29.50	$30.92	$30.92	1,828,398
2015-12-07	$30.38	$30.64	$29.63	$30.04	$30.04	1,362,690
2015-12-04	$30.53	$30.86	$29.32	$30.45	$30.45	2,313,786
2015-12-03	$31.39	$32.24	$30.48	$30.63	$30.63	2,696,990
2015-12-02	$30.30	$32.47	$30.29	$31.39	$31.39	4,650,310
2015-12-01	$30.11	$30.46	$29.80	$30.31	$30.31	1,883,609
2015-11-30	$30.11	$30.72	$29.77	$30.13	$30.13	2,016,455
2015-11-27	$30.50	$30.60	$29.61	$30.18	$30.18	1,058,907
2015-11-25	$29.79	$30.54	$29.71	$30.51	$30.51	1,285,704
2015-11-24	$29.46	$30.63	$29.45	$30.01	$30.01	2,584,632
2015-11-23	$30.58	$30.81	$29.15	$29.86	$29.86	4,029,321
2015-11-20	$28.10	$31.25	$28.05	$31.21	$31.21	6,695,975
2015-11-19	$28.19	$28.69	$27.91	$28.06	$28.06	1,487,005
2015-11-18	$27.54	$28.83	$27.31	$28.23	$28.23	3,091,627
2015-11-17	$27.34	$27.61	$26.86	$27.54	$27.54	2,013,907
2015-11-16	$27.00	$27.59	$26.47	$27.44	$27.44	3,066,346
2015-11-13	$26.72	$27.49	$26.12	$27.10	$27.10	4,974,343
2015-11-12	$25.18	$27.22	$24.90	$25.90	$25.90	5,212,671
2015-11-11	$25.10	$25.31	$24.54	$24.98	$24.98	1,364,413
2015-11-10	$24.85	$25.36	$24.59	$25.16	$25.16	1,267,926
2015-11-09	$25.34	$25.65	$24.63	$24.96	$24.96	1,567,211
2015-11-06	$25.05	$25.53	$24.50	$25.50	$25.50	2,095,449
2015-11-05	$24.50	$25.56	$24.32	$25.05	$25.05	2,793,401
2015-11-04	$24.03	$24.60	$23.88	$24.42	$24.42	1,704,540
2015-11-03	$23.67	$24.45	$23.60	$24.12	$24.12	2,482,073
2015-11-02	$22.26	$23.85	$22.21	$23.80	$23.80	6,456,895
2015-10-30	$23.11	$23.15	$22.00	$22.25	$22.25	5,009,984
2015-10-29	$23.26	$24.20	$22.41	$22.95	$22.95	9,739,176
2015-10-28	$21.64	$22.81	$21.43	$22.07	$22.07	9,363,315
2015-10-27	$24.30	$24.30	$22.01	$22.90	$22.90	6,610,562
2015-10-26	$22.60	$24.80	$22.32	$24.43	$24.43	6,890,664
2015-10-23	$22.80	$22.89	$22.11	$22.56	$22.56	3,189,184
2015-10-22	$22.51	$23.00	$22.07	$22.52	$22.52	2,340,858
2015-10-21	$22.52	$22.75	$22.19	$22.39	$22.39	1,340,754
2015-10-20	$22.58	$23.12	$22.13	$22.52	$22.52	1,696,815
2015-10-19	$22.51	$22.84	$22.31	$22.60	$22.60	1,402,921
2015-10-16	$22.71	$22.80	$22.04	$22.65	$22.65	1,721,011
2015-10-15	$22.20	$22.84	$22.06	$22.61	$22.61	2,084,152
2015-10-14	$22.48	$22.88	$21.87	$21.98	$21.98	2,223,101
2015-10-13	$22.81	$23.30	$22.47	$22.49	$22.49	1,696,291
2015-10-12	$24.69	$24.82	$22.22	$22.74	$22.74	4,755,459
2015-10-09	$23.61	$25.02	$23.35	$24.88	$24.88	3,320,600
2015-10-08	$23.46	$23.87	$22.88	$23.61	$23.61	1,299,621
2015-10-07	$22.88	$23.53	$22.46	$23.50	$23.50	1,538,323
2015-10-06	$22.72	$23.19	$22.51	$22.68	$22.68	1,704,342
2015-10-05	$22.38	$22.71	$22.06	$22.68	$22.68	1,809,343
2015-10-02	$20.75	$22.48	$20.60	$22.38	$22.38	2,248,868
2015-10-01	$21.65	$21.87	$20.75	$20.87	$20.87	2,769,077
2015-09-30	$21.49	$22.11	$21.22	$21.66	$21.66	1,933,646
2015-09-29	$21.67	$21.97	$21.00	$21.14	$21.14	2,474,404
2015-09-28	$22.15	$22.32	$21.37	$21.38	$21.38	1,962,238
2015-09-25	$22.68	$22.99	$21.96	$22.17	$22.17	1,701,284
2015-09-24	$22.47	$22.67	$22.00	$22.58	$22.58	2,778,608
2015-09-23	$23.50	$23.50	$22.93	$23.10	$23.10	1,655,118
2015-09-22	$23.92	$24.49	$23.21	$23.35	$23.35	2,394,808
2015-09-21	$24.86	$24.96	$24.10	$24.23	$24.23	2,279,631
2015-09-18	$24.74	$25.44	$24.55	$24.75	$24.75	2,576,531
2015-09-17	$25.12	$25.68	$24.90	$25.13	$25.13	2,011,430
2015-09-16	$24.81	$25.93	$24.73	$25.29	$25.29	3,299,210
2015-09-15	$24.41	$25.20	$24.30	$24.94	$24.94	1,316,596
2015-09-14	$24.77	$24.94	$24.17	$24.47	$24.47	1,679,724
2015-09-11	$25.00	$25.37	$24.63	$24.71	$24.71	1,701,927
2015-09-10	$24.73	$25.50	$24.60	$25.12	$25.12	1,787,497
2015-09-09	$24.08	$25.33	$24.07	$24.68	$24.68	2,669,371
2015-09-08	$24.61	$24.61	$23.94	$23.98	$23.98	3,224,395

Yelp Inc (YELP) News Headlines

Buy these high-quality small-cap stocks with solid growth and attractive valuations, Goldman Sachs says

So far this year, small-cap companies have underperformed the broader market amid persistent concerns about higher-for-longer interest rates.

cnbc.com Feb. 1, 2024

US judge won't shield Yelp from Texas lawsuit over crisis pregnancy center notices

None

reuters.com Feb. 2, 2024

Stocks making the biggest moves after hours: DoorDash, Roku, Applied Materials and more

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

cnbc.com Feb. 15, 2024

Recent Yelp Inc (YELP) News

Brash Tech Lobby Drives Social Media Battles to Supreme Court

None

bloomberg.com

Published: Feb. 21, 2024

Job posts for workers without degrees are booming. The actual hiring doesn't always follow

Walmart, Amazon, Apple, Nike, GM and Delta are among top companies urging workers without degrees to apply for more jobs, but data on hiring is spott…

cnbc.com

Published: Feb. 19, 2024

Stocks making the biggest moves midday: Coinbase, Roku, Nike, Super Micro Computer and more

These are the stocks posting the largest moves midday.

cnbc.com

Published: Feb. 16, 2024

Bosses Finally Accept Nobody Wants to Work on Fridays

None

bloomberg.com

Published: Feb. 16, 2024

Similar Companies to Yelp Inc (YELP) in the Internet Content & Information Industry

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

Yelp Inc (YELP) Exchange: NYSE

$39.97 ($-0.42) -1.04%

Yelp Inc - Daily Information

About Yelp Inc (YELP)

Invest in Yelp Inc (YELP)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Investing built for a better future.

Historical Stock Data for Yelp Inc (YELP)

Yelp Inc (YELP) News Headlines

Recent Yelp Inc (YELP) News

Brash Tech Lobby Drives Social Media Battles to Supreme Court

Job posts for workers without degrees are booming. The actual hiring doesn't always follow

Stocks making the biggest moves midday: Coinbase, Roku, Nike, Super Micro Computer and more

Bosses Finally Accept Nobody Wants to Work on Fridays

Similar Companies to Yelp Inc (YELP) in the Internet Content & Information Industry