APi Group Corporation (APG) Stock

Data as of Aug. 22, 2025

$35.15 ($0.46) 1.33%

APi Group Corporation - Daily Information

Click for more stock information on APi Group Corporation.

Daily Information	Data
Date	Aug. 22, 2025
Open	$34.94
Previous Close	$35.15
High	$35.51
Low	$34.69
Adjusted Open	$34.94
Previous Adjusted Close	$35.15
Adjusted High	$35.51
Adjusted Low	$34.69

About APi Group Corporation (APG)

APi Group Corp

Invest in APi Group Corporation (APG)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for APi Group Corporation (APG)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-07-25	$34.94	$35.51	$34.69	$35.15	$35.15	3,322,358
2025-07-24	$34.70	$34.86	$34.54	$34.69	$34.69	1,972,967
2025-07-23	$34.55	$34.86	$34.34	$34.60	$34.60	2,838,046
2025-07-22	$34.58	$34.86	$33.64	$34.38	$34.38	2,111,118
2025-07-21	$34.81	$35.20	$34.55	$34.68	$34.68	2,097,377
2025-07-18	$34.73	$35.20	$34.70	$34.77	$34.77	4,665,273
2025-07-17	$34.58	$34.91	$34.54	$34.68	$34.68	5,277,021
2025-07-16	$34.71	$34.75	$34.18	$34.63	$34.63	3,761,980
2025-07-15	$35.04	$35.12	$34.47	$34.65	$34.65	3,589,439
2025-07-14	$34.41	$34.73	$34.33	$34.50	$34.50	1,691,678
2025-07-11	$34.34	$34.89	$34.34	$34.41	$34.41	1,397,169
2025-07-10	$34.33	$34.79	$34.14	$34.60	$34.60	1,194,209
2025-07-09	$34.62	$34.76	$34.15	$34.49	$34.49	1,590,976
2025-07-08	$34.37	$34.52	$33.75	$34.32	$34.32	2,553,915
2025-07-07	$34.40	$34.85	$34.11	$34.29	$34.29	2,880,935
2025-07-03	$33.81	$34.41	$33.66	$34.33	$34.33	1,279,207
2025-07-02	$33.00	$33.59	$32.90	$33.57	$33.57	1,974,866
2025-07-01	$33.63	$33.79	$32.70	$33.09	$33.09	3,362,577
2025-06-30	$51.21	$51.57	$50.86	$51.05	$51.05	2,235,917
2025-06-27	$50.60	$50.91	$50.18	$50.87	$50.87	3,228,647
2025-06-26	$50.53	$50.66	$50.12	$50.31	$50.31	1,622,936
2025-06-25	$50.75	$50.81	$49.91	$50.23	$50.23	2,454,678
2025-06-24	$50.73	$50.97	$50.16	$50.73	$50.73	4,537,016
2025-06-23	$51.04	$51.60	$50.55	$50.84	$50.84	37,612,512
2025-06-20	$51.66	$51.95	$50.15	$51.23	$51.23	11,088,773
2025-06-18	$48.98	$49.55	$47.92	$48.95	$48.95	1,500,225
2025-06-17	$48.44	$49.03	$48.39	$48.89	$48.89	1,028,717
2025-06-16	$48.30	$48.96	$48.13	$48.65	$48.65	1,527,113
2025-06-13	$47.70	$48.40	$47.62	$47.85	$47.85	889,437
2025-06-12	$47.98	$48.42	$47.86	$48.21	$48.21	908,604
2025-06-11	$47.86	$48.26	$47.58	$48.12	$48.12	1,346,747
2025-06-10	$47.84	$48.04	$47.10	$47.66	$47.66	1,275,743
2025-06-09	$48.58	$48.96	$47.50	$47.69	$47.69	2,132,100
2025-06-06	$48.40	$48.83	$47.90	$48.74	$48.74	1,979,350
2025-06-05	$47.52	$48.26	$47.38	$47.89	$47.89	1,455,792
2025-06-04	$47.58	$47.95	$47.49	$47.50	$47.50	1,793,376
2025-06-03	$47.03	$47.83	$47.00	$47.57	$47.57	2,246,877
2025-06-02	$46.49	$46.89	$45.94	$46.82	$46.82	1,382,539
2025-05-30	$46.75	$46.84	$46.28	$46.67	$46.67	1,916,277
2025-05-29	$46.77	$46.92	$46.53	$46.76	$46.76	2,139,282
2025-05-28	$46.82	$47.12	$46.51	$46.51	$46.51	1,770,304
2025-05-27	$46.31	$46.92	$45.65	$46.85	$46.85	1,846,203
2025-05-23	$45.10	$45.87	$45.00	$45.61	$45.61	1,252,364
2025-05-22	$46.12	$46.12	$45.24	$45.72	$45.72	2,813,164
2025-05-21	$45.65	$48.08	$45.62	$46.10	$46.10	2,902,172
2025-05-20	$45.80	$46.30	$45.72	$45.92	$45.92	1,228,808
2025-05-19	$45.43	$46.12	$45.24	$46.00	$46.00	2,903,004
2025-05-16	$45.75	$45.94	$45.46	$45.90	$45.90	1,681,802
2025-05-15	$45.75	$45.92	$45.31	$45.78	$45.78	1,647,536
2025-05-14	$45.98	$46.12	$45.51	$45.77	$45.77	1,706,956
2025-05-13	$45.56	$46.18	$45.24	$45.81	$45.81	2,817,084
2025-05-12	$45.74	$45.74	$44.78	$45.37	$45.37	2,683,608
2025-05-09	$43.94	$44.25	$43.52	$44.16	$44.16	1,492,561
2025-05-08	$43.83	$44.37	$43.31	$43.92	$43.92	3,081,919
2025-05-07	$42.83	$43.53	$42.54	$43.39	$43.39	3,376,332
2025-05-06	$42.51	$43.00	$41.95	$42.49	$42.49	2,224,276
2025-05-05	$42.32	$42.95	$42.26	$42.85	$42.85	4,722,037
2025-05-02	$41.23	$42.54	$41.06	$42.32	$42.32	2,875,658
2025-05-01	$40.51	$40.84	$39.07	$40.34	$40.34	3,210,180
2025-04-30	$37.01	$38.00	$36.69	$37.83	$37.83	2,315,428
2025-04-29	$37.25	$37.71	$36.83	$37.49	$37.49	1,962,752
2025-04-28	$37.27	$38.12	$36.87	$37.36	$37.36	1,600,384
2025-04-25	$37.38	$37.98	$36.95	$37.44	$37.44	1,121,875
2025-04-24	$36.03	$37.29	$36.00	$37.28	$37.28	1,313,326
2025-04-23	$35.81	$36.64	$35.70	$36.01	$36.01	1,329,623
2025-04-22	$34.04	$34.91	$34.02	$34.76	$34.76	1,670,541
2025-04-21	$34.28	$34.64	$33.24	$33.71	$33.71	923,693
2025-04-17	$34.75	$35.76	$34.34	$34.79	$34.79	1,191,434
2025-04-16	$35.23	$35.75	$34.05	$34.42	$34.42	1,127,028
2025-04-15	$35.35	$36.30	$35.35	$35.83	$35.83	2,059,422
2025-04-14	$35.39	$36.02	$34.71	$35.35	$35.35	1,468,094
2025-04-11	$34.37	$34.90	$33.68	$34.70	$34.70	1,364,220
2025-04-10	$34.37	$35.06	$33.36	$34.32	$34.32	1,268,429
2025-04-09	$31.99	$35.72	$31.81	$35.28	$35.28	2,247,557
2025-04-08	$33.44	$33.90	$31.70	$32.20	$32.20	1,544,557
2025-04-07	$31.47	$34.02	$30.76	$32.34	$32.34	2,205,577
2025-04-04	$32.67	$32.96	$31.40	$32.37	$32.37	2,334,213
2025-04-03	$35.02	$35.20	$33.45	$33.91	$33.91	1,876,504
2025-04-02	$35.20	$36.51	$35.20	$36.33	$36.33	1,101,296
2025-04-01	$35.59	$36.16	$35.18	$35.89	$35.89	1,432,792
2025-03-31	$35.63	$35.87	$35.00	$35.76	$35.76	1,812,239
2025-03-28	$36.68	$36.91	$35.75	$35.98	$35.98	1,159,496
2025-03-27	$36.52	$36.87	$35.96	$36.70	$36.70	1,213,167
2025-03-26	$37.88	$37.91	$36.50	$36.73	$36.73	965,327
2025-03-25	$38.31	$38.70	$37.59	$37.97	$37.97	883,365
2025-03-24	$37.86	$38.61	$37.77	$38.40	$38.40	1,092,896
2025-03-21	$37.21	$37.48	$36.67	$37.14	$37.14	1,670,037
2025-03-20	$37.50	$38.04	$37.42	$37.57	$37.57	814,068
2025-03-19	$37.19	$37.94	$36.95	$37.76	$37.76	930,107
2025-03-18	$37.47	$37.60	$36.78	$37.10	$37.10	813,778
2025-03-17	$36.97	$37.80	$36.72	$37.52	$37.52	880,409
2025-03-14	$36.30	$37.23	$36.06	$37.17	$37.17	967,239
2025-03-13	$36.68	$37.08	$35.64	$35.75	$35.75	1,151,414
2025-03-12	$36.88	$37.22	$36.19	$36.75	$36.75	1,557,035
2025-03-11	$35.95	$37.13	$35.58	$36.40	$36.40	3,345,500
2025-03-10	$35.57	$36.26	$35.44	$35.95	$35.95	2,999,226
2025-03-07	$36.10	$36.38	$35.03	$36.28	$36.28	2,835,897
2025-03-06	$36.45	$37.01	$35.93	$36.08	$36.08	2,019,176
2025-03-05	$36.96	$37.29	$36.28	$37.13	$37.13	1,745,201
2025-03-04	$36.72	$37.91	$35.41	$36.81	$36.81	3,748,624
2025-03-03	$39.23	$39.49	$37.07	$37.40	$37.40	2,843,902
2025-02-28	$38.66	$39.28	$38.43	$39.27	$39.27	3,617,966
2025-02-27	$39.50	$40.14	$38.59	$38.70	$38.70	2,542,501
2025-02-26	$40.23	$40.79	$38.08	$40.00	$40.00	3,066,680
2025-02-25	$39.55	$40.47	$39.36	$40.12	$40.12	2,345,731
2025-02-24	$40.00	$40.19	$39.00	$39.21	$39.21	1,526,736
2025-02-21	$41.24	$41.31	$39.37	$39.79	$39.79	2,256,550
2025-02-20	$41.00	$41.27	$40.18	$40.88	$40.88	2,912,178
2025-02-19	$37.42	$40.38	$37.22	$40.37	$40.37	2,749,924
2025-02-18	$37.40	$37.80	$37.14	$37.46	$37.46	937,746
2025-02-14	$37.55	$37.78	$37.25	$37.50	$37.50	827,947
2025-02-13	$37.80	$37.92	$36.79	$37.47	$37.47	1,745,475
2025-02-12	$37.70	$38.02	$37.32	$37.59	$37.59	635,549
2025-02-11	$38.41	$38.83	$38.18	$38.31	$38.31	1,001,088
2025-02-10	$38.90	$39.07	$38.53	$38.77	$38.77	1,085,941
2025-02-07	$38.85	$39.10	$38.18	$38.52	$38.52	1,132,407
2025-02-06	$37.94	$38.80	$37.78	$38.64	$38.64	1,018,833
2025-02-05	$38.10	$38.22	$37.82	$37.92	$37.92	812,241
2025-02-04	$37.82	$38.30	$37.65	$37.84	$37.84	1,215,613
2025-02-03	$37.07	$37.82	$37.00	$37.68	$37.68	813,827
2025-01-31	$38.38	$38.82	$37.90	$38.15	$38.15	1,309,501
2025-01-30	$37.84	$38.27	$37.59	$38.18	$38.18	1,326,426
2025-01-29	$37.17	$37.92	$37.16	$37.49	$37.49	1,408,158
2025-01-28	$37.25	$37.26	$36.76	$37.10	$37.10	1,017,058
2025-01-27	$37.30	$37.51	$36.78	$36.98	$36.98	1,433,977
2025-01-24	$38.16	$38.40	$37.88	$38.18	$38.18	886,998
2025-01-23	$38.19	$38.49	$37.84	$38.14	$38.14	887,086
2025-01-22	$38.66	$38.95	$38.07	$38.22	$38.22	789,725
2025-01-21	$37.91	$38.43	$37.83	$38.36	$38.36	830,745
2025-01-17	$37.82	$38.13	$37.35	$37.45	$37.45	989,654
2025-01-16	$37.36	$37.73	$37.22	$37.39	$37.39	701,761
2025-01-15	$37.92	$37.99	$37.32	$37.36	$37.36	941,445
2025-01-14	$36.53	$37.45	$36.26	$37.12	$37.12	1,215,136
2025-01-13	$35.29	$35.84	$35.11	$35.78	$35.78	1,117,361
2025-01-10	$35.92	$36.20	$35.21	$35.67	$35.67	979,776
2025-01-08	$36.82	$37.12	$36.21	$36.36	$36.36	1,266,401
2025-01-07	$36.62	$37.30	$35.86	$36.99	$36.99	2,472,266
2025-01-06	$36.86	$37.28	$36.40	$36.48	$36.48	886,009
2025-01-03	$36.10	$36.78	$35.80	$36.65	$36.65	1,383,585
2025-01-02	$36.17	$36.35	$35.65	$35.93	$35.93	1,378,993
2024-12-31	$36.09	$36.39	$35.88	$35.97	$35.97	892,167
2024-12-30	$35.60	$36.23	$34.99	$36.02	$36.02	1,002,858
2024-12-27	$36.01	$36.51	$35.92	$36.00	$36.00	493,864
2024-12-26	$36.59	$36.69	$36.34	$36.51	$36.51	814,894
2024-12-24	$36.52	$36.72	$36.35	$36.71	$36.71	225,162
2024-12-23	$36.69	$36.96	$36.28	$36.57	$36.57	777,657
2024-12-20	$36.35	$37.75	$36.10	$36.94	$36.94	1,899,228
2024-12-19	$37.35	$37.62	$36.52	$36.60	$36.60	1,269,751
2024-12-18	$38.74	$39.14	$37.03	$37.04	$37.04	1,794,449
2024-12-17	$37.39	$39.15	$37.39	$38.77	$38.77	2,600,132
2024-12-16	$37.26	$37.93	$37.26	$37.55	$37.55	1,268,755
2024-12-13	$38.21	$38.44	$37.23	$37.63	$37.63	1,675,645
2024-12-12	$39.21	$39.32	$38.19	$38.20	$38.20	1,477,444
2024-12-11	$39.59	$39.59	$38.87	$39.26	$39.26	2,473,663
2024-12-10	$39.01	$39.42	$38.37	$39.20	$39.20	1,738,992
2024-12-09	$38.68	$39.72	$38.26	$39.12	$39.12	2,293,603
2024-12-06	$39.35	$39.60	$38.32	$38.60	$38.60	1,328,754
2024-12-05	$40.34	$40.89	$38.47	$38.71	$38.71	2,370,486
2024-12-04	$37.57	$38.61	$37.40	$38.50	$38.50	889,338
2024-12-03	$37.61	$37.86	$37.28	$37.65	$37.65	504,894
2024-12-02	$38.08	$38.12	$37.50	$37.65	$37.65	832,550
2024-11-29	$37.69	$38.14	$37.69	$37.78	$37.78	484,464
2024-11-27	$37.80	$37.90	$37.13	$37.55	$37.55	853,598
2024-11-26	$38.52	$38.63	$37.24	$37.63	$37.63	1,211,557
2024-11-25	$37.56	$38.74	$37.51	$38.25	$38.25	2,055,855
2024-11-22	$36.19	$37.05	$36.19	$37.01	$37.01	1,429,395
2024-11-21	$36.28	$37.10	$36.03	$37.00	$37.00	1,747,462
2024-11-20	$35.75	$36.04	$35.30	$36.00	$36.00	804,781
2024-11-19	$35.38	$35.95	$35.23	$35.75	$35.75	706,551
2024-11-18	$35.30	$35.83	$35.23	$35.71	$35.71	760,116
2024-11-15	$35.94	$36.13	$35.22	$35.37	$35.37	1,460,103
2024-11-14	$36.50	$36.69	$35.96	$36.21	$36.21	1,090,696
2024-11-13	$36.95	$37.17	$36.50	$36.52	$36.52	2,092,232
2024-11-12	$36.82	$37.07	$36.00	$36.96	$36.96	2,246,025
2024-11-11	$37.15	$37.37	$36.76	$36.87	$36.87	814,937
2024-11-08	$36.70	$37.21	$36.59	$37.10	$37.10	1,137,463
2024-11-07	$36.98	$37.26	$36.52	$36.75	$36.75	998,115
2024-11-06	$36.50	$37.21	$35.53	$36.98	$36.98	2,608,353
2024-11-05	$35.28	$35.35	$34.97	$35.11	$35.11	1,940,579
2024-11-04	$35.30	$35.93	$35.23	$35.25	$35.25	2,959,027
2024-11-01	$34.43	$35.38	$34.31	$35.34	$35.34	2,693,056
2024-10-31	$32.90	$34.22	$32.75	$34.14	$34.14	2,198,096
2024-10-30	$33.74	$34.23	$33.16	$33.21	$33.21	1,663,765
2024-10-29	$32.62	$34.06	$32.61	$33.94	$33.94	1,288,040
2024-10-28	$33.05	$33.23	$32.83	$32.87	$32.87	2,230,099
2024-10-25	$34.25	$34.56	$32.75	$32.84	$32.84	2,196,210
2024-10-24	$33.60	$34.27	$33.29	$34.20	$34.20	2,344,187
2024-10-23	$33.71	$33.97	$33.21	$33.57	$33.57	903,163
2024-10-22	$34.29	$34.29	$33.76	$33.79	$33.79	1,344,421
2024-10-21	$33.78	$34.41	$33.69	$34.35	$34.35	1,234,820
2024-10-18	$34.18	$34.18	$33.67	$33.99	$33.99	700,456
2024-10-17	$33.87	$34.03	$33.69	$34.01	$34.01	1,252,604
2024-10-16	$33.92	$34.07	$33.58	$33.68	$33.68	1,081,577
2024-10-15	$33.50	$33.66	$33.04	$33.57	$33.57	2,057,826
2024-10-14	$33.21	$33.54	$33.12	$33.38	$33.38	745,140
2024-10-11	$32.62	$33.15	$32.55	$33.15	$33.15	868,922
2024-10-10	$32.34	$32.75	$32.29	$32.54	$32.54	837,299
2024-10-09	$32.16	$32.69	$32.01	$32.68	$32.68	1,037,585
2024-10-08	$32.10	$32.26	$31.95	$32.08	$32.08	1,776,094
2024-10-07	$31.89	$32.29	$31.77	$32.00	$32.00	1,317,387
2024-10-04	$32.03	$32.22	$31.68	$32.13	$32.13	1,596,552
2024-10-03	$32.26	$32.33	$31.44	$31.49	$31.49	2,054,561
2024-10-02	$32.00	$32.57	$31.94	$32.47	$32.47	1,662,801
2024-10-01	$32.91	$32.93	$32.21	$32.37	$32.37	1,517,187
2024-09-30	$33.42	$33.73	$32.70	$33.02	$33.02	2,117,708
2024-09-27	$34.13	$34.47	$33.63	$33.64	$33.64	2,323,243
2024-09-26	$33.23	$33.96	$32.77	$33.95	$33.95	6,839,155
2024-09-25	$33.94	$34.01	$32.75	$32.96	$32.96	6,304,748
2024-09-24	$34.50	$34.55	$33.66	$33.99	$33.99	4,013,718
2024-09-23	$35.25	$35.46	$34.39	$34.49	$34.49	1,932,600
2024-09-20	$35.48	$35.80	$35.09	$35.22	$35.22	2,428,539
2024-09-19	$35.49	$36.01	$35.11	$35.80	$35.80	1,557,935
2024-09-18	$34.77	$35.06	$34.27	$34.72	$34.72	1,088,940
2024-09-17	$34.74	$34.89	$34.34	$34.60	$34.60	857,920
2024-09-16	$34.59	$34.82	$34.16	$34.45	$34.45	815,434
2024-09-13	$34.43	$34.80	$34.33	$34.47	$34.47	585,013
2024-09-12	$33.98	$34.40	$33.66	$34.03	$34.03	1,132,279
2024-09-11	$32.70	$33.84	$32.25	$33.80	$33.80	1,074,576
2024-09-10	$32.85	$32.90	$32.42	$32.73	$32.73	1,131,241
2024-09-09	$32.99	$33.04	$32.36	$32.74	$32.74	1,263,873
2024-09-06	$33.24	$33.54	$32.71	$32.82	$32.82	1,165,690
2024-09-05	$33.45	$33.53	$33.04	$33.08	$33.08	643,691
2024-09-04	$33.70	$34.00	$33.35	$33.43	$33.43	864,358
2024-09-03	$35.32	$35.32	$33.78	$33.92	$33.92	956,857
2024-08-30	$35.32	$35.72	$35.16	$35.55	$35.55	1,006,890
2024-08-29	$35.40	$35.95	$34.96	$35.20	$35.20	1,090,045
2024-08-28	$35.61	$35.82	$34.91	$35.10	$35.10	662,308
2024-08-27	$35.52	$36.06	$35.45	$35.59	$35.59	766,521
2024-08-26	$35.91	$36.33	$35.58	$35.60	$35.60	557,408
2024-08-23	$35.33	$35.90	$34.95	$35.76	$35.76	1,020,971
2024-08-22	$35.23	$35.45	$35.05	$35.07	$35.07	982,166
2024-08-21	$34.66	$35.43	$34.53	$35.17	$35.17	1,213,048
2024-08-20	$34.71	$34.77	$34.29	$34.64	$34.64	559,349
2024-08-19	$34.34	$34.76	$34.06	$34.70	$34.70	584,908
2024-08-16	$34.47	$34.55	$34.11	$34.21	$34.21	446,085
2024-08-15	$34.65	$34.72	$34.10	$34.50	$34.50	880,474
2024-08-14	$33.88	$33.98	$33.47	$33.94	$33.94	811,358
2024-08-13	$33.51	$33.84	$33.09	$33.67	$33.67	765,223
2024-08-12	$33.85	$33.85	$33.09	$33.29	$33.29	770,515
2024-08-09	$33.87	$33.90	$33.10	$33.80	$33.80	1,560,956
2024-08-08	$32.86	$33.78	$32.31	$33.68	$33.68	1,288,857
2024-08-07	$33.78	$33.78	$32.17	$32.29	$32.29	1,942,540
2024-08-06	$32.58	$33.91	$32.58	$33.20	$33.20	2,337,271
2024-08-05	$32.53	$33.84	$31.97	$32.61	$32.61	3,264,811
2024-08-02	$35.72	$35.72	$33.16	$34.33	$34.33	3,159,687
2024-08-01	$35.26	$36.35	$33.96	$36.25	$36.25	5,042,988
2024-07-31	$37.69	$38.56	$37.60	$37.89	$37.89	1,660,609
2024-07-30	$37.16	$37.60	$36.47	$37.22	$37.22	921,653
2024-07-29	$37.24	$37.68	$36.92	$36.95	$36.95	1,337,396
2024-07-26	$37.26	$37.46	$36.75	$37.19	$37.19	995,379
2024-07-25	$36.49	$37.25	$36.01	$36.49	$36.49	965,099
2024-07-24	$37.55	$37.87	$36.33	$36.36	$36.36	1,082,598
2024-07-23	$37.68	$38.58	$37.68	$38.16	$38.16	1,037,938
2024-07-22	$37.12	$37.86	$36.93	$37.79	$37.79	2,306,928
2024-07-19	$37.01	$37.30	$36.61	$36.72	$36.72	847,117
2024-07-18	$36.70	$37.55	$36.35	$37.02	$37.02	2,013,470
2024-07-17	$38.13	$38.17	$36.47	$36.49	$36.49	2,115,234
2024-07-16	$38.07	$38.69	$37.95	$38.37	$38.37	2,485,384
2024-07-15	$38.12	$38.26	$37.70	$37.79	$37.79	896,476
2024-07-12	$38.09	$38.50	$37.82	$37.96	$37.96	1,273,835
2024-07-11	$37.57	$38.10	$37.38	$37.69	$37.69	796,153
2024-07-10	$36.78	$36.97	$36.34	$36.97	$36.97	983,171
2024-07-09	$36.70	$36.83	$36.42	$36.48	$36.48	1,091,539
2024-07-08	$37.11	$37.31	$36.64	$36.73	$36.73	750,641
2024-07-05	$36.74	$36.97	$36.48	$36.89	$36.89	859,477
2024-07-03	$36.61	$36.89	$36.50	$36.89	$36.89	669,656
2024-07-02	$36.36	$36.76	$36.22	$36.52	$36.52	2,893,237
2024-07-01	$37.73	$38.05	$36.22	$36.33	$36.33	2,920,709
2024-06-28	$38.58	$39.47	$37.44	$37.63	$37.63	27,943,770
2024-06-27	$38.02	$38.49	$37.67	$38.47	$38.47	2,121,836
2024-06-26	$38.24	$38.47	$37.48	$37.77	$37.77	1,730,797
2024-06-25	$38.20	$38.49	$37.89	$38.46	$38.46	2,302,234
2024-06-24	$38.11	$38.65	$37.87	$38.35	$38.35	1,644,435
2024-06-21	$38.32	$38.50	$37.37	$38.25	$38.25	4,549,149
2024-06-20	$38.41	$38.90	$38.08	$38.32	$38.32	1,729,753
2024-06-18	$38.30	$38.67	$38.16	$38.58	$38.58	1,513,906
2024-06-17	$37.74	$38.69	$37.74	$38.32	$38.32	1,215,438
2024-06-14	$37.90	$38.25	$37.29	$38.06	$38.06	1,430,131
2024-06-13	$38.31	$38.60	$37.72	$38.31	$38.31	822,100
2024-06-12	$38.19	$38.98	$38.17	$38.63	$38.63	1,616,767
2024-06-11	$37.54	$37.64	$37.12	$37.37	$37.37	1,422,290
2024-06-10	$36.63	$37.96	$35.28	$37.69	$37.69	3,778,143
2024-06-07	$37.46	$37.67	$37.10	$37.35	$37.35	2,435,495
2024-06-06	$37.50	$38.00	$36.98	$37.48	$37.48	1,069,177
2024-06-05	$37.80	$38.26	$37.43	$37.51	$37.51	1,828,489
2024-06-04	$36.16	$37.64	$35.75	$37.60	$37.60	2,293,378
2024-06-03	$35.96	$36.07	$35.21	$35.86	$35.86	1,940,138
2024-05-31	$35.40	$35.88	$35.16	$35.64	$35.64	2,298,603
2024-05-30	$35.41	$35.76	$35.17	$35.26	$35.26	1,977,140
2024-05-29	$35.45	$35.95	$35.29	$35.35	$35.35	1,343,060
2024-05-28	$36.81	$36.81	$35.55	$35.75	$35.75	843,999
2024-05-24	$36.10	$36.61	$35.86	$36.41	$36.41	1,127,642
2024-05-23	$36.44	$36.55	$35.86	$35.92	$35.92	1,632,283
2024-05-22	$36.78	$36.88	$35.88	$36.09	$36.09	1,213,561
2024-05-21	$35.69	$36.62	$35.24	$36.62	$36.62	1,682,062
2024-05-20	$35.74	$36.46	$35.68	$35.91	$35.91	1,366,458
2024-05-17	$36.43	$36.58	$35.61	$35.83	$35.83	2,049,741
2024-05-16	$37.09	$37.46	$36.15	$36.32	$36.32	2,002,303
2024-05-15	$37.76	$37.76	$37.06	$37.17	$37.17	1,971,196
2024-05-14	$37.09	$37.09	$36.54	$37.00	$37.00	1,358,605
2024-05-13	$37.39	$37.65	$36.75	$36.83	$36.83	972,414
2024-05-10	$37.76	$37.80	$37.15	$37.33	$37.33	962,867
2024-05-09	$37.35	$37.77	$37.19	$37.59	$37.59	1,241,027
2024-05-08	$37.66	$37.90	$37.30	$37.40	$37.40	1,431,587
2024-05-07	$37.50	$37.92	$37.29	$37.82	$37.82	1,322,915
2024-05-06	$36.89	$37.54	$36.80	$37.41	$37.41	1,664,697
2024-05-03	$37.57	$37.90	$36.83	$36.95	$36.95	1,726,656
2024-05-02	$37.63	$38.89	$36.24	$37.34	$37.34	2,210,700
2024-05-01	$38.71	$38.79	$37.81	$37.83	$37.83	1,940,783
2024-04-30	$38.28	$38.59	$38.13	$38.57	$38.57	1,910,515
2024-04-29	$38.27	$38.54	$38.00	$38.48	$38.48	1,202,362
2024-04-26	$37.85	$38.20	$37.70	$38.09	$38.09	1,107,904
2024-04-25	$37.24	$37.76	$36.80	$37.68	$37.68	1,431,129
2024-04-24	$38.44	$38.63	$37.30	$37.51	$37.51	1,484,471
2024-04-23	$37.55	$38.45	$37.27	$38.41	$38.41	1,987,231
2024-04-22	$37.40	$37.47	$36.72	$37.21	$37.21	1,226,146
2024-04-19	$37.32	$37.78	$36.60	$36.98	$36.98	1,640,498
2024-04-18	$37.37	$37.88	$37.14	$37.38	$37.38	4,265,699
2024-04-17	$36.90	$37.48	$36.76	$37.06	$37.06	9,425,798
2024-04-16	$38.94	$39.16	$38.57	$39.11	$39.11	969,058
2024-04-15	$39.89	$39.95	$39.15	$39.28	$39.28	1,803,138
2024-04-12	$39.16	$39.33	$38.29	$38.56	$38.56	797,478
2024-04-11	$38.90	$39.54	$38.73	$39.38	$39.38	919,178
2024-04-10	$38.51	$39.35	$38.17	$38.89	$38.89	1,254,611
2024-04-09	$39.89	$39.98	$38.92	$39.51	$39.51	774,095
2024-04-08	$39.69	$39.78	$39.36	$39.57	$39.57	940,211
2024-04-05	$38.98	$39.57	$38.97	$39.29	$39.29	1,004,197
2024-04-04	$39.52	$39.67	$38.63	$38.81	$38.81	1,530,714
2024-04-03	$38.40	$39.21	$38.40	$39.02	$39.02	959,382
2024-04-02	$38.58	$38.80	$38.34	$38.60	$38.60	1,134,602
2024-04-01	$39.23	$39.23	$38.78	$38.90	$38.90	721,940
2024-03-28	$39.61	$39.95	$39.17	$39.27	$39.27	1,041,083
2024-03-27	$38.80	$39.58	$38.29	$39.54	$39.54	1,819,139
2024-03-26	$38.86	$38.90	$38.36	$38.38	$38.38	789,175
2024-03-25	$39.06	$39.48	$38.68	$38.73	$38.73	1,782,370
2024-03-22	$39.18	$39.18	$38.67	$38.90	$38.90	874,757
2024-03-21	$38.59	$39.18	$38.41	$39.00	$39.00	962,675
2024-03-20	$37.98	$38.39	$37.58	$38.29	$38.29	1,032,532
2024-03-19	$37.72	$38.15	$37.52	$38.07	$38.07	1,357,591
2024-03-18	$38.20	$38.43	$37.78	$37.78	$37.78	1,097,924
2024-03-15	$37.88	$38.45	$37.87	$38.05	$38.05	2,250,130
2024-03-14	$38.49	$38.63	$37.48	$37.86	$37.86	1,299,913
2024-03-13	$38.75	$39.09	$38.37	$38.50	$38.50	922,030
2024-03-12	$38.59	$38.78	$38.12	$38.69	$38.69	1,043,226
2024-03-11	$38.70	$38.92	$38.31	$38.59	$38.59	1,347,910
2024-03-08	$39.45	$39.95	$38.78	$38.93	$38.93	1,576,165
2024-03-07	$38.68	$39.39	$38.58	$39.25	$39.25	1,482,459
2024-03-06	$38.38	$38.71	$38.15	$38.38	$38.38	1,142,468
2024-03-05	$38.26	$38.76	$37.87	$38.20	$38.20	1,524,952
2024-03-04	$37.76	$38.53	$37.75	$38.40	$38.40	4,802,404
2024-03-01	$35.27	$37.43	$35.27	$37.36	$37.36	6,439,443
2024-02-29	$34.37	$35.27	$33.83	$35.05	$35.05	3,577,305
2024-02-28	$35.60	$36.41	$34.50	$35.00	$35.00	1,805,534
2024-02-27	$36.04	$36.23	$35.44	$35.72	$35.72	1,127,034
2024-02-26	$35.05	$35.94	$35.05	$35.79	$35.79	938,576
2024-02-23	$35.16	$35.39	$34.90	$35.27	$35.27	1,146,203
2024-02-22	$34.59	$35.15	$34.58	$35.11	$35.11	978,536
2024-02-21	$34.65	$34.71	$34.24	$34.50	$34.50	1,117,830
2024-02-20	$34.38	$34.74	$34.27	$34.65	$34.65	929,348
2024-02-16	$35.33	$35.53	$34.91	$34.92	$34.92	1,008,462
2024-02-15	$35.13	$35.58	$34.92	$35.55	$35.55	976,361
2024-02-14	$34.63	$35.00	$34.47	$34.95	$34.95	743,659
2024-02-13	$34.33	$34.80	$33.88	$34.15	$34.15	1,022,850
2024-02-12	$35.12	$35.49	$35.07	$35.27	$35.27	810,898
2024-02-09	$34.78	$35.40	$34.64	$35.19	$35.19	1,252,982
2024-02-08	$34.27	$34.91	$34.06	$34.87	$34.87	1,463,260
2024-02-07	$33.75	$34.24	$33.48	$34.15	$34.15	1,009,408
2024-02-06	$33.25	$33.71	$33.19	$33.58	$33.58	1,340,650
2024-02-05	$32.94	$33.40	$32.78	$33.31	$33.31	1,205,238
2024-02-02	$32.86	$33.79	$32.65	$33.61	$33.61	1,047,305
2024-02-01	$31.81	$33.26	$31.81	$33.11	$33.11	1,597,124
2024-01-31	$32.47	$32.47	$31.49	$31.52	$31.52	1,050,184
2024-01-30	$32.15	$32.54	$32.11	$32.49	$32.49	792,037
2024-01-29	$32.30	$32.46	$32.04	$32.33	$32.33	1,398,226
2024-01-26	$32.19	$32.41	$32.05	$32.30	$32.30	959,327
2024-01-25	$32.28	$32.40	$31.80	$32.07	$32.07	988,143
2024-01-24	$32.41	$32.41	$31.58	$31.60	$31.60	786,447
2024-01-23	$32.62	$32.72	$31.61	$32.05	$32.05	986,971
2024-01-22	$32.21	$32.44	$32.14	$32.32	$32.32	1,011,011
2024-01-19	$31.90	$32.00	$31.27	$31.88	$31.88	985,916
2024-01-18	$31.77	$31.84	$31.26	$31.79	$31.79	1,185,273
2024-01-17	$31.19	$31.47	$31.16	$31.45	$31.45	932,860
2024-01-16	$31.34	$31.55	$31.17	$31.50	$31.50	1,292,920
2024-01-12	$31.78	$31.87	$31.40	$31.51	$31.51	1,223,689
2024-01-11	$31.12	$31.46	$30.89	$31.46	$31.46	1,501,822
2024-01-10	$30.85	$31.24	$30.75	$31.19	$31.19	1,713,792
2024-01-09	$31.25	$31.35	$30.79	$30.90	$30.90	1,230,555
2024-01-08	$31.03	$31.76	$30.90	$31.74	$31.74	1,604,755
2024-01-05	$30.56	$31.11	$30.53	$30.99	$30.99	2,414,278
2024-01-04	$30.62	$31.00	$30.26	$30.60	$30.60	2,649,685
2024-01-03	$31.53	$31.53	$30.52	$30.69	$30.69	5,882,329
2024-01-02	$34.28	$34.49	$32.81	$32.88	$32.88	1,504,078
2023-12-29	$34.74	$34.87	$34.45	$34.60	$34.60	794,348
2023-12-28	$34.64	$34.90	$34.53	$34.78	$34.78	735,797
2023-12-27	$34.71	$34.92	$34.58	$34.75	$34.75	1,033,972
2023-12-26	$34.40	$34.84	$34.25	$34.69	$34.69	800,457
2023-12-22	$33.89	$34.48	$33.74	$34.32	$34.32	1,044,771
2023-12-21	$33.98	$34.12	$33.46	$33.76	$33.76	1,263,534
2023-12-20	$33.97	$34.39	$33.52	$33.61	$33.61	2,009,344
2023-12-19	$33.92	$34.39	$33.92	$34.02	$34.02	1,837,507
2023-12-18	$33.35	$33.75	$33.16	$33.69	$33.69	1,685,408
2023-12-15	$33.39	$33.48	$32.50	$33.32	$33.32	3,104,615
2023-12-14	$32.57	$33.20	$32.36	$33.02	$33.02	2,188,194
2023-12-13	$31.65	$32.34	$31.38	$32.12	$32.12	1,438,717
2023-12-12	$31.38	$31.68	$31.21	$31.50	$31.50	955,967
2023-12-11	$30.80	$31.39	$30.75	$31.37	$31.37	1,778,913
2023-12-08	$30.29	$30.85	$30.29	$30.80	$30.80	1,116,448
2023-12-07	$30.31	$30.49	$30.15	$30.33	$30.33	1,068,385
2023-12-06	$30.57	$30.97	$30.27	$30.27	$30.27	733,297
2023-12-05	$30.33	$30.45	$29.98	$30.36	$30.36	1,041,571
2023-12-04	$30.86	$30.96	$30.19	$30.40	$30.40	1,305,538
2023-12-01	$30.23	$31.14	$29.95	$31.06	$31.06	2,162,479
2023-11-30	$30.38	$30.53	$30.18	$30.35	$30.35	1,084,160
2023-11-29	$29.98	$30.55	$29.98	$30.25	$30.25	1,052,587
2023-11-28	$30.18	$30.26	$29.75	$29.78	$29.78	1,146,335
2023-11-27	$29.84	$30.40	$29.84	$30.39	$30.39	1,055,434
2023-11-24	$29.88	$30.01	$29.83	$29.98	$29.98	263,609
2023-11-22	$29.68	$29.89	$29.49	$29.81	$29.81	860,096
2023-11-21	$29.45	$29.94	$29.38	$29.57	$29.57	657,873
2023-11-20	$29.50	$29.80	$29.34	$29.65	$29.65	896,443
2023-11-17	$29.28	$29.61	$29.16	$29.56	$29.56	1,141,050
2023-11-16	$29.10	$29.30	$28.97	$29.15	$29.15	853,697
2023-11-15	$28.92	$29.21	$28.86	$29.09	$29.09	1,445,038
2023-11-14	$28.92	$29.36	$28.69	$28.97	$28.97	1,656,452
2023-11-13	$27.81	$28.36	$27.70	$28.18	$28.18	968,891
2023-11-10	$27.30	$28.10	$27.09	$28.09	$28.09	1,292,748
2023-11-09	$27.08	$27.48	$27.06	$27.14	$27.14	1,102,173
2023-11-08	$26.83	$27.36	$26.83	$26.92	$26.92	1,279,284
2023-11-07	$27.17	$27.32	$26.65	$26.86	$26.86	1,108,496
2023-11-06	$27.57	$27.72	$27.06	$27.32	$27.32	1,761,792
2023-11-03	$28.10	$28.26	$27.35	$27.64	$27.64	1,744,448
2023-11-02	$26.32	$27.76	$25.52	$27.50	$27.50	2,295,472
2023-11-01	$25.80	$25.85	$25.18	$25.78	$25.78	1,764,438
2023-10-31	$25.73	$25.90	$25.61	$25.87	$25.87	1,187,764
2023-10-30	$25.72	$25.80	$25.46	$25.72	$25.72	1,554,103
2023-10-27	$25.53	$25.66	$25.12	$25.45	$25.45	1,640,554
2023-10-26	$25.22	$25.67	$25.05	$25.44	$25.44	1,379,985
2023-10-25	$25.16	$25.39	$24.98	$25.13	$25.13	1,071,171
2023-10-24	$25.69	$25.71	$25.10	$25.31	$25.31	862,370
2023-10-23	$25.18	$25.68	$25.11	$25.32	$25.32	1,308,507
2023-10-20	$25.49	$25.49	$24.61	$25.30	$25.30	2,127,307
2023-10-19	$25.19	$25.78	$25.05	$25.30	$25.30	1,623,980
2023-10-18	$26.27	$26.27	$25.01	$25.30	$25.30	1,733,856
2023-10-17	$26.00	$26.73	$25.84	$26.55	$26.55	1,179,090
2023-10-16	$25.96	$26.19	$25.82	$26.15	$26.15	1,079,370
2023-10-13	$26.40	$26.41	$25.53	$25.66	$25.66	1,007,889
2023-10-12	$27.01	$27.05	$26.11	$26.36	$26.36	1,220,713
2023-10-11	$26.69	$26.91	$26.61	$26.85	$26.85	1,163,250
2023-10-10	$26.43	$27.08	$26.42	$26.59	$26.59	1,094,339
2023-10-09	$26.00	$26.44	$26.00	$26.33	$26.33	813,222
2023-10-06	$26.00	$26.48	$26.00	$26.23	$26.23	1,601,100
2023-10-05	$25.58	$26.01	$25.51	$26.00	$26.00	1,274,033
2023-10-04	$25.39	$25.75	$25.19	$25.61	$25.61	854,604
2023-10-03	$25.27	$25.51	$24.94	$25.42	$25.42	1,774,012
2023-10-02	$25.70	$25.96	$25.25	$25.43	$25.43	776,636
2023-09-29	$26.54	$26.54	$25.77	$25.93	$25.93	1,072,499
2023-09-28	$26.10	$26.74	$26.00	$26.22	$26.22	996,180
2023-09-27	$25.78	$26.26	$25.65	$26.14	$26.14	1,356,351
2023-09-26	$25.47	$25.86	$25.42	$25.56	$25.56	1,064,341
2023-09-25	$25.24	$25.85	$25.24	$25.65	$25.65	824,762
2023-09-22	$25.31	$25.76	$25.31	$25.50	$25.50	506,428
2023-09-21	$25.96	$25.96	$25.28	$25.31	$25.31	792,252
2023-09-20	$26.43	$26.78	$26.19	$26.20	$26.20	662,648
2023-09-19	$26.51	$26.76	$26.11	$26.28	$26.28	747,593
2023-09-18	$26.48	$26.70	$26.36	$26.51	$26.51	690,862
2023-09-15	$26.99	$27.10	$26.45	$26.53	$26.53	2,669,304
2023-09-14	$26.85	$27.25	$26.82	$27.10	$27.10	919,394
2023-09-13	$26.82	$26.93	$26.40	$26.53	$26.53	937,369
2023-09-12	$26.80	$27.19	$26.72	$26.91	$26.91	1,175,209
2023-09-11	$27.12	$27.14	$26.69	$26.88	$26.88	677,162
2023-09-08	$27.27	$27.37	$26.88	$26.91	$26.91	613,636
2023-09-07	$27.35	$27.49	$26.90	$27.29	$27.29	867,937
2023-09-06	$27.57	$27.91	$27.31	$27.39	$27.39	782,965
2023-09-05	$28.26	$28.45	$27.41	$27.59	$27.59	942,433
2023-09-01	$28.36	$28.55	$28.22	$28.41	$28.41	572,082
2023-08-31	$28.13	$28.44	$28.11	$28.15	$28.15	849,790
2023-08-30	$27.99	$28.26	$27.99	$28.10	$28.10	782,577
2023-08-29	$27.51	$27.99	$27.36	$27.96	$27.96	498,397
2023-08-28	$27.58	$27.90	$27.55	$27.59	$27.59	572,434
2023-08-25	$27.34	$27.68	$26.94	$27.47	$27.47	654,477
2023-08-24	$27.82	$27.89	$27.24	$27.25	$27.25	748,151
2023-08-23	$27.44	$27.91	$27.37	$27.81	$27.81	897,320
2023-08-22	$27.73	$28.01	$27.34	$27.35	$27.35	770,510
2023-08-21	$28.00	$28.18	$27.45	$27.61	$27.61	1,078,485
2023-08-18	$27.42	$28.05	$27.32	$27.93	$27.93	754,997
2023-08-17	$27.88	$28.10	$27.54	$27.65	$27.65	1,176,298
2023-08-16	$28.41	$28.53	$28.02	$28.04	$28.04	911,828
2023-08-15	$28.29	$28.41	$27.98	$28.27	$28.27	1,397,995
2023-08-14	$27.97	$28.47	$27.89	$28.44	$28.44	674,042
2023-08-11	$28.04	$28.31	$27.94	$28.02	$28.02	735,970
2023-08-10	$28.27	$28.51	$27.65	$28.05	$28.05	849,003
2023-08-09	$28.42	$28.49	$28.08	$28.24	$28.24	549,772
2023-08-08	$28.16	$28.48	$27.76	$28.44	$28.44	1,093,175
2023-08-07	$28.31	$28.47	$28.05	$28.15	$28.15	1,295,740
2023-08-04	$28.75	$28.89	$28.02	$28.12	$28.12	846,304
2023-08-03	$29.57	$29.57	$28.10	$28.46	$28.46	728,049
2023-08-02	$28.93	$29.07	$28.59	$28.89	$28.89	658,220
2023-08-01	$28.50	$29.21	$28.50	$29.16	$29.16	615,281
2023-07-31	$28.29	$28.78	$28.25	$28.76	$28.76	620,428
2023-07-28	$28.36	$28.63	$28.23	$28.29	$28.29	605,492
2023-07-27	$28.47	$28.47	$28.09	$28.16	$28.16	810,898
2023-07-26	$28.15	$28.35	$28.04	$28.18	$28.18	348,352
2023-07-25	$28.05	$28.35	$27.98	$28.23	$28.23	422,082
2023-07-24	$28.26	$28.52	$28.12	$28.19	$28.19	381,315
2023-07-21	$28.67	$28.78	$28.19	$28.28	$28.28	736,895
2023-07-20	$28.63	$28.67	$28.33	$28.47	$28.47	555,610
2023-07-19	$28.65	$28.75	$28.08	$28.58	$28.58	615,376
2023-07-18	$28.52	$28.73	$28.50	$28.71	$28.71	467,556
2023-07-17	$28.17	$28.69	$28.17	$28.48	$28.48	441,997
2023-07-14	$28.33	$28.38	$27.96	$28.22	$28.22	567,061
2023-07-13	$28.00	$28.52	$27.98	$28.34	$28.34	695,634
2023-07-12	$28.00	$28.17	$27.64	$27.98	$27.98	867,284
2023-07-11	$27.52	$27.71	$26.97	$27.66	$27.66	736,129
2023-07-10	$26.62	$27.20	$26.48	$27.08	$27.08	993,580
2023-07-07	$26.31	$26.60	$26.24	$26.41	$26.41	696,924
2023-07-06	$26.53	$26.64	$26.03	$26.23	$26.23	661,687
2023-07-05	$26.92	$27.10	$26.63	$26.83	$26.83	784,168
2023-07-03	$27.13	$27.30	$26.94	$27.19	$27.19	275,529
2023-06-30	$27.43	$27.48	$27.14	$27.26	$27.26	960,797
2023-06-29	$26.62	$27.25	$26.62	$27.24	$27.24	994,773
2023-06-28	$26.33	$26.80	$26.23	$26.62	$26.62	1,213,781
2023-06-27	$25.76	$26.47	$25.66	$26.27	$26.27	853,310
2023-06-26	$25.46	$25.96	$25.46	$25.69	$25.69	744,899
2023-06-23	$25.24	$25.78	$25.17	$25.44	$25.44	6,577,318
2023-06-22	$25.72	$25.77	$25.46	$25.70	$25.70	652,794
2023-06-21	$25.50	$25.97	$25.36	$25.83	$25.83	949,967
2023-06-20	$25.30	$25.61	$25.23	$25.54	$25.54	731,773
2023-06-16	$25.54	$25.60	$25.22	$25.58	$25.58	1,523,475
2023-06-15	$25.37	$25.52	$25.15	$25.33	$25.33	946,253
2023-06-14	$25.56	$25.75	$25.20	$25.42	$25.42	889,195
2023-06-13	$25.20	$25.64	$25.18	$25.50	$25.50	934,107
2023-06-12	$24.69	$25.32	$24.55	$25.15	$25.15	1,040,607
2023-06-09	$24.88	$24.88	$24.43	$24.61	$24.61	893,460
2023-06-08	$24.52	$24.82	$24.45	$24.75	$24.75	887,154
2023-06-07	$24.38	$24.92	$24.38	$24.67	$24.67	1,330,983
2023-06-06	$23.48	$24.56	$23.46	$24.36	$24.36	1,401,041
2023-06-05	$23.47	$23.58	$23.22	$23.53	$23.53	953,276
2023-06-02	$22.96	$23.60	$22.71	$23.45	$23.45	1,340,782
2023-06-01	$22.53	$22.86	$22.36	$22.55	$22.55	782,662
2023-05-31	$23.02	$23.21	$22.41	$22.60	$22.60	960,232
2023-05-30	$22.96	$23.22	$22.92	$23.13	$23.13	654,196
2023-05-26	$22.57	$22.85	$22.57	$22.80	$22.80	380,330
2023-05-25	$22.37	$22.65	$22.31	$22.58	$22.58	465,102
2023-05-24	$22.88	$22.89	$22.33	$22.49	$22.49	697,297
2023-05-23	$23.14	$23.51	$22.95	$23.00	$23.00	945,662
2023-05-22	$23.10	$23.30	$22.89	$23.25	$23.25	693,601
2023-05-19	$23.84	$23.84	$22.75	$23.08	$23.08	763,856
2023-05-18	$23.10	$23.65	$23.08	$23.57	$23.57	1,298,480
2023-05-17	$23.23	$23.40	$22.74	$23.28	$23.28	1,715,434
2023-05-16	$22.62	$22.62	$22.22	$22.38	$22.38	629,531
2023-05-15	$22.65	$22.86	$22.57	$22.62	$22.62	687,280
2023-05-12	$22.37	$22.65	$22.30	$22.59	$22.59	776,181
2023-05-11	$22.08	$22.33	$22.08	$22.32	$22.32	740,414
2023-05-10	$22.43	$22.52	$21.96	$22.34	$22.34	693,934
2023-05-09	$21.91	$22.12	$21.74	$22.07	$22.07	815,501
2023-05-08	$22.51	$22.64	$22.02	$22.06	$22.06	972,780
2023-05-05	$22.00	$22.60	$21.81	$22.49	$22.49	2,042,406
2023-05-04	$22.75	$23.00	$21.65	$21.75	$21.75	1,673,351
2023-05-03	$22.60	$22.90	$22.18	$22.24	$22.24	1,493,877
2023-05-02	$22.42	$22.66	$22.14	$22.64	$22.64	658,257
2023-05-01	$22.71	$23.14	$22.58	$22.68	$22.68	514,106
2023-04-28	$22.35	$22.86	$22.35	$22.76	$22.76	636,497
2023-04-27	$21.80	$22.49	$21.76	$22.48	$22.48	657,355
2023-04-26	$21.77	$21.96	$21.56	$21.65	$21.65	792,435
2023-04-25	$21.86	$22.21	$21.86	$21.96	$21.96	1,403,471
2023-04-24	$21.79	$22.19	$21.72	$22.14	$22.14	1,064,069
2023-04-21	$21.78	$21.83	$21.50	$21.73	$21.73	1,280,534
2023-04-20	$21.23	$21.68	$21.15	$21.67	$21.67	493,728
2023-04-19	$21.30	$21.50	$21.25	$21.39	$21.39	598,267
2023-04-18	$21.74	$21.79	$21.29	$21.45	$21.45	733,906
2023-04-17	$21.26	$21.64	$21.25	$21.64	$21.64	808,141
2023-04-14	$21.26	$21.51	$21.11	$21.25	$21.25	735,231
2023-04-13	$21.22	$21.47	$21.05	$21.33	$21.33	751,572
2023-04-12	$21.22	$21.32	$21.02	$21.13	$21.13	924,035
2023-04-11	$21.21	$21.25	$20.94	$21.02	$21.02	897,654
2023-04-10	$20.64	$21.13	$20.64	$21.09	$21.09	1,235,620
2023-04-06	$20.98	$21.06	$20.76	$20.91	$20.91	831,604
2023-04-05	$21.26	$21.27	$20.58	$20.92	$20.92	1,048,969
2023-04-04	$22.49	$22.49	$21.35	$21.49	$21.49	966,117
2023-04-03	$22.56	$22.61	$22.02	$22.42	$22.42	1,025,315
2023-03-31	$22.42	$22.64	$22.38	$22.48	$22.48	1,546,671
2023-03-30	$22.24	$22.36	$22.03	$22.30	$22.30	896,659
2023-03-29	$21.89	$22.06	$21.78	$22.03	$22.03	943,498
2023-03-28	$21.38	$21.68	$21.24	$21.64	$21.64	1,186,588
2023-03-27	$21.41	$21.58	$21.11	$21.50	$21.50	983,202
2023-03-24	$20.63	$21.10	$20.43	$21.08	$21.08	931,798
2023-03-23	$21.14	$21.39	$20.67	$20.94	$20.94	1,225,354
2023-03-22	$21.37	$21.67	$21.12	$21.15	$21.15	1,271,022
2023-03-21	$21.34	$21.66	$21.16	$21.46	$21.46	1,233,005
2023-03-20	$20.54	$20.86	$20.47	$20.81	$20.81	1,100,401
2023-03-17	$20.97	$20.97	$20.05	$20.35	$20.35	2,311,236
2023-03-16	$20.65	$21.18	$20.25	$21.03	$21.03	3,006,547
2023-03-15	$21.59	$21.59	$20.48	$20.90	$20.90	2,060,287
2023-03-14	$22.16	$22.29	$21.71	$22.04	$22.04	1,181,962
2023-03-13	$21.11	$21.91	$21.01	$21.50	$21.50	1,915,733
2023-03-10	$22.64	$22.70	$21.44	$21.57	$21.57	1,110,574
2023-03-09	$23.50	$23.52	$22.65	$22.72	$22.72	893,261
2023-03-08	$23.54	$23.60	$23.21	$23.50	$23.50	1,619,375
2023-03-07	$23.80	$24.01	$23.00	$23.47	$23.47	4,672,510
2023-03-06	$24.13	$24.38	$23.65	$23.71	$23.71	1,151,279
2023-03-03	$23.87	$24.49	$23.57	$24.11	$24.11	2,489,534
2023-03-02	$23.63	$23.80	$23.45	$23.46	$23.46	1,241,816
2023-03-01	$23.94	$24.18	$23.53	$23.66	$23.66	1,062,714
2023-02-28	$23.52	$23.68	$22.92	$23.49	$23.49	1,405,745
2023-02-27	$23.76	$24.08	$23.35	$23.42	$23.42	1,769,936
2023-02-24	$23.18	$23.80	$22.98	$23.60	$23.60	967,060
2023-02-23	$23.02	$23.56	$22.79	$23.48	$23.48	1,154,613
2023-02-22	$22.76	$23.15	$22.60	$22.95	$22.95	1,382,057
2023-02-21	$21.93	$22.95	$21.93	$22.42	$22.42	1,605,317
2023-02-17	$22.16	$22.16	$21.74	$22.06	$22.06	568,907
2023-02-16	$21.57	$22.43	$21.57	$22.16	$22.16	743,175
2023-02-15	$21.66	$22.05	$21.66	$21.99	$21.99	522,183
2023-02-14	$21.60	$22.05	$21.50	$21.95	$21.95	381,344
2023-02-13	$21.38	$21.86	$21.20	$21.76	$21.76	594,240
2023-02-10	$21.58	$21.58	$21.26	$21.33	$21.33	416,600
2023-02-09	$22.32	$22.49	$21.59	$21.63	$21.63	346,152
2023-02-08	$21.94	$22.16	$21.83	$22.12	$22.12	610,246
2023-02-07	$21.51	$22.13	$21.51	$22.10	$22.10	710,634
2023-02-06	$22.09	$22.09	$21.67	$21.70	$21.70	822,622
2023-02-03	$22.60	$22.69	$22.06	$22.30	$22.30	1,038,148
2023-02-02	$22.39	$22.94	$22.39	$22.77	$22.77	901,819
2023-02-01	$22.20	$22.43	$21.80	$22.22	$22.22	1,317,009
2023-01-31	$21.60	$22.27	$21.60	$22.24	$22.24	718,921
2023-01-30	$21.33	$21.79	$21.24	$21.57	$21.57	589,909
2023-01-27	$21.03	$21.78	$21.01	$21.54	$21.54	676,908
2023-01-26	$21.25	$21.42	$20.63	$21.15	$21.15	623,820
2023-01-25	$20.60	$21.03	$20.46	$21.01	$21.01	429,558
2023-01-24	$20.39	$21.06	$20.35	$20.80	$20.80	680,859
2023-01-23	$19.88	$20.64	$19.88	$20.62	$20.62	648,541
2023-01-20	$19.51	$19.94	$19.27	$19.91	$19.91	845,228
2023-01-19	$19.69	$19.74	$19.26	$19.27	$19.27	491,883
2023-01-18	$20.50	$20.65	$19.82	$19.85	$19.85	844,386
2023-01-17	$20.77	$20.90	$20.33	$20.60	$20.60	465,506
2023-01-13	$20.45	$20.81	$20.44	$20.71	$20.71	772,440
2023-01-12	$19.76	$20.55	$19.62	$20.55	$20.55	1,047,804
2023-01-11	$19.29	$19.72	$19.29	$19.64	$19.64	456,570
2023-01-10	$18.91	$19.19	$18.87	$19.14	$19.14	352,083
2023-01-09	$19.20	$19.46	$18.87	$18.95	$18.95	531,401
2023-01-06	$18.71	$19.12	$18.47	$19.08	$19.08	756,813
2023-01-05	$18.67	$18.67	$18.33	$18.45	$18.45	375,086
2023-01-04	$18.86	$19.06	$18.51	$18.73	$18.73	735,739
2023-01-03	$19.06	$19.25	$18.55	$18.67	$18.67	527,550
2022-12-30	$18.68	$18.87	$18.51	$18.81	$18.81	524,148
2022-12-29	$18.46	$18.97	$18.39	$18.89	$18.89	460,430
2022-12-28	$18.47	$18.64	$18.16	$18.25	$18.25	396,431
2022-12-27	$18.64	$18.64	$18.29	$18.40	$18.40	476,131
2022-12-23	$18.40	$18.67	$18.39	$18.60	$18.60	279,934
2022-12-22	$18.62	$18.62	$18.15	$18.50	$18.50	454,133
2022-12-21	$18.67	$18.98	$18.54	$18.80	$18.80	452,987
2022-12-20	$18.60	$18.79	$18.46	$18.48	$18.48	624,818
2022-12-19	$18.56	$18.71	$18.41	$18.55	$18.55	712,211
2022-12-16	$18.41	$18.63	$18.28	$18.62	$18.62	1,315,673
2022-12-15	$18.90	$18.90	$18.47	$18.68	$18.68	790,212
2022-12-14	$19.25	$19.50	$19.05	$19.25	$19.25	806,623
2022-12-13	$19.50	$19.69	$19.00	$19.22	$19.22	816,223
2022-12-12	$18.80	$18.84	$18.57	$18.80	$18.80	881,023
2022-12-09	$19.08	$19.19	$18.67	$18.69	$18.69	703,310
2022-12-08	$18.96	$19.05	$18.80	$18.98	$18.98	577,706
2022-12-07	$18.91	$19.17	$18.72	$18.76	$18.76	647,000
2022-12-06	$19.15	$19.20	$18.77	$18.92	$18.92	491,276
2022-12-05	$19.16	$19.19	$18.94	$19.10	$19.10	461,326
2022-12-02	$19.02	$19.59	$19.02	$19.39	$19.39	628,203
2022-12-01	$19.57	$19.67	$19.16	$19.33	$19.33	452,731
2022-11-30	$18.63	$19.23	$18.40	$19.22	$19.22	627,649
2022-11-29	$18.53	$18.77	$18.44	$18.57	$18.57	389,453
2022-11-28	$18.66	$18.78	$18.43	$18.53	$18.53	518,240
2022-11-25	$18.75	$18.91	$18.69	$18.79	$18.79	166,239
2022-11-23	$18.88	$18.97	$18.60	$18.70	$18.70	579,881
2022-11-22	$18.57	$18.98	$18.45	$18.96	$18.96	1,131,285
2022-11-21	$18.83	$19.03	$18.36	$18.48	$18.48	645,949
2022-11-18	$19.45	$19.56	$18.81	$18.94	$18.94	1,001,887
2022-11-17	$18.51	$18.93	$18.43	$18.80	$18.80	1,701,237
2022-11-16	$18.87	$19.01	$18.72	$18.79	$18.79	1,275,450
2022-11-15	$19.49	$19.55	$18.88	$18.91	$18.91	1,166,014
2022-11-14	$18.90	$19.50	$18.84	$19.17	$19.17	1,162,651
2022-11-11	$18.64	$19.33	$18.61	$18.99	$18.99	1,265,082
2022-11-10	$18.37	$18.56	$18.08	$18.56	$18.56	1,166,958
2022-11-09	$17.51	$17.83	$17.39	$17.51	$17.51	1,016,051
2022-11-08	$17.78	$17.99	$17.52	$17.77	$17.77	729,933
2022-11-07	$17.56	$17.74	$17.24	$17.68	$17.68	1,006,597
2022-11-04	$17.47	$17.53	$17.12	$17.45	$17.45	1,154,398
2022-11-03	$16.42	$17.04	$15.98	$17.01	$17.01	1,677,027
2022-11-02	$16.39	$16.60	$15.76	$15.77	$15.77	878,582
2022-11-01	$16.68	$16.77	$16.37	$16.51	$16.51	1,049,025
2022-10-31	$16.49	$16.64	$16.31	$16.49	$16.49	1,652,310
2022-10-28	$16.33	$16.72	$16.08	$16.61	$16.61	608,358
2022-10-27	$16.27	$16.49	$16.18	$16.24	$16.24	640,881
2022-10-26	$16.08	$16.34	$15.94	$16.09	$16.09	689,238
2022-10-25	$15.38	$16.20	$15.38	$15.92	$15.92	853,774
2022-10-24	$15.12	$15.38	$14.88	$15.30	$15.30	764,778
2022-10-21	$14.70	$15.11	$14.38	$15.11	$15.11	918,531
2022-10-20	$14.97	$15.14	$14.68	$14.69	$14.69	887,295
2022-10-19	$14.83	$15.06	$14.72	$14.90	$14.90	712,294
2022-10-18	$15.14	$15.38	$14.73	$15.02	$15.02	910,646
2022-10-17	$14.57	$14.84	$14.55	$14.72	$14.72	1,325,045
2022-10-14	$14.42	$14.61	$14.09	$14.20	$14.20	1,246,913
2022-10-13	$13.50	$14.26	$13.09	$14.17	$14.17	994,314
2022-10-12	$13.87	$13.96	$13.67	$13.70	$13.70	893,346
2022-10-11	$13.89	$14.13	$13.53	$13.98	$13.98	1,086,432
2022-10-10	$14.25	$14.25	$14.02	$14.06	$14.06	639,054
2022-10-07	$14.24	$14.24	$13.84	$14.09	$14.09	855,739
2022-10-06	$14.69	$14.91	$14.41	$14.43	$14.43	630,065
2022-10-05	$14.60	$14.94	$14.53	$14.82	$14.82	826,807
2022-10-04	$14.25	$14.89	$14.25	$14.89	$14.89	932,014
2022-10-03	$13.45	$14.02	$13.27	$13.86	$13.86	1,527,732
2022-09-30	$13.61	$13.95	$13.26	$13.27	$13.27	916,594
2022-09-29	$13.81	$13.81	$13.35	$13.67	$13.67	828,622
2022-09-28	$13.60	$14.19	$13.59	$14.04	$14.04	871,823
2022-09-27	$13.66	$13.87	$13.34	$13.52	$13.52	1,327,555
2022-09-26	$13.90	$14.25	$13.48	$13.49	$13.49	864,809
2022-09-23	$14.13	$14.13	$13.77	$13.96	$13.96	726,886
2022-09-22	$14.67	$14.75	$14.26	$14.38	$14.38	928,411
2022-09-21	$15.07	$15.28	$14.75	$14.77	$14.77	624,909
2022-09-20	$15.20	$15.20	$14.82	$14.97	$14.97	862,794
2022-09-19	$14.76	$15.28	$14.76	$15.17	$15.17	683,242
2022-09-16	$14.98	$15.11	$14.75	$14.94	$14.94	1,454,640
2022-09-15	$15.20	$15.59	$15.12	$15.16	$15.16	822,486
2022-09-14	$15.44	$15.58	$15.25	$15.45	$15.45	790,617
2022-09-13	$16.00	$16.00	$15.41	$15.51	$15.51	798,935
2022-09-12	$16.22	$16.47	$15.95	$16.20	$16.20	1,005,798
2022-09-09	$15.71	$16.23	$15.71	$16.09	$16.09	714,109
2022-09-08	$15.33	$15.67	$15.12	$15.63	$15.63	656,360
2022-09-07	$15.05	$15.57	$15.04	$15.53	$15.53	554,712
2022-09-06	$15.31	$15.31	$15.01	$15.15	$15.15	527,120
2022-09-02	$15.71	$15.71	$15.12	$15.20	$15.20	642,330
2022-09-01	$15.55	$15.58	$15.19	$15.44	$15.44	955,334
2022-08-31	$15.62	$15.68	$15.40	$15.55	$15.55	585,591
2022-08-30	$15.90	$15.95	$15.43	$15.63	$15.63	456,742
2022-08-29	$15.67	$15.97	$15.67	$15.91	$15.91	486,123
2022-08-26	$16.84	$16.87	$15.84	$15.90	$15.90	462,965
2022-08-25	$16.83	$17.02	$16.75	$16.97	$16.97	314,880
2022-08-24	$16.36	$16.79	$16.36	$16.76	$16.76	704,185
2022-08-23	$16.41	$16.72	$16.35	$16.41	$16.41	491,110
2022-08-22	$16.79	$16.79	$16.43	$16.48	$16.48	782,800
2022-08-19	$17.45	$17.45	$16.96	$17.04	$17.04	687,219
2022-08-18	$17.65	$17.86	$17.54	$17.54	$17.54	566,431
2022-08-17	$17.73	$17.85	$17.52	$17.57	$17.57	535,228
2022-08-16	$18.02	$18.21	$17.95	$18.12	$18.12	621,836
2022-08-15	$17.91	$18.17	$17.72	$18.15	$18.15	540,093
2022-08-12	$17.79	$18.00	$17.67	$17.99	$17.99	690,510
2022-08-11	$17.88	$18.02	$17.62	$17.65	$17.65	695,192
2022-08-10	$17.26	$17.66	$17.09	$17.57	$17.57	684,263
2022-08-09	$17.12	$17.12	$16.69	$16.74	$16.74	915,400
2022-08-08	$17.51	$17.90	$17.20	$17.20	$17.20	850,750
2022-08-05	$16.84	$17.41	$16.77	$17.30	$17.30	3,365,800
2022-08-04	$18.03	$18.22	$16.74	$16.97	$16.97	1,309,525
2022-08-03	$18.14	$18.45	$17.97	$18.29	$18.29	931,368
2022-08-02	$17.76	$18.08	$17.58	$17.89	$17.89	1,140,791
2022-08-01	$17.55	$17.91	$17.33	$17.84	$17.84	1,586,928
2022-07-29	$17.67	$17.94	$17.38	$17.71	$17.71	1,446,477
2022-07-28	$17.03	$17.55	$16.95	$17.45	$17.45	875,813
2022-07-27	$16.47	$16.97	$16.44	$16.81	$16.81	611,865
2022-07-26	$16.37	$16.44	$16.13	$16.26	$16.26	1,321,204
2022-07-25	$16.44	$16.54	$16.15	$16.45	$16.45	609,340
2022-07-22	$16.72	$16.72	$16.16	$16.39	$16.39	934,763
2022-07-21	$16.17	$16.60	$16.08	$16.58	$16.58	771,441
2022-07-20	$16.04	$16.55	$16.04	$16.40	$16.40	957,994
2022-07-19	$15.68	$16.21	$15.67	$16.06	$16.06	853,975
2022-07-18	$15.46	$15.62	$15.38	$15.50	$15.50	1,002,912
2022-07-15	$15.28	$15.52	$14.94	$15.27	$15.27	902,399
2022-07-14	$14.92	$15.13	$14.80	$14.99	$14.99	884,826
2022-07-13	$14.94	$15.27	$14.64	$15.20	$15.20	1,367,243
2022-07-12	$15.14	$15.68	$15.10	$15.29	$15.29	1,605,844
2022-07-11	$15.47	$15.47	$15.11	$15.17	$15.17	1,142,644
2022-07-08	$15.17	$15.44	$15.03	$15.10	$15.10	596,160
2022-07-07	$15.25	$15.60	$15.25	$15.50	$15.50	657,519
2022-07-06	$15.25	$15.46	$14.95	$15.23	$15.23	1,002,126
2022-07-05	$14.70	$15.38	$14.47	$15.30	$15.30	1,166,647
2022-07-01	$14.87	$15.26	$14.72	$15.10	$15.10	722,980
2022-06-30	$14.82	$15.12	$14.56	$14.97	$14.97	1,493,153
2022-06-29	$15.59	$15.59	$14.96	$15.10	$15.10	640,816
2022-06-28	$15.95	$16.11	$15.51	$15.64	$15.64	903,544
2022-06-27	$16.02	$16.13	$15.66	$15.91	$15.91	739,044
2022-06-24	$15.31	$15.86	$15.31	$15.86	$15.86	1,919,174
2022-06-23	$14.58	$15.29	$14.48	$15.28	$15.28	1,259,402
2022-06-22	$14.13	$14.47	$14.13	$14.30	$14.30	1,245,092
2022-06-21	$14.60	$14.86	$14.35	$14.40	$14.40	1,217,331
2022-06-17	$14.64	$14.80	$14.13	$14.40	$14.40	2,506,112
2022-06-16	$15.50	$15.61	$14.56	$14.69	$14.69	1,680,444
2022-06-15	$16.02	$16.27	$15.66	$15.96	$15.96	1,165,205
2022-06-14	$15.81	$16.00	$15.53	$15.73	$15.73	881,559
2022-06-13	$16.28	$16.37	$15.75	$15.86	$15.86	778,576
2022-06-10	$17.01	$17.14	$16.51	$16.73	$16.73	766,212
2022-06-09	$17.68	$17.94	$17.30	$17.32	$17.32	1,052,870
2022-06-08	$17.91	$18.16	$17.65	$17.89	$17.89	1,631,259
2022-06-07	$17.64	$18.13	$17.64	$18.06	$18.06	797,554
2022-06-06	$18.23	$18.26	$17.86	$17.95	$17.95	1,029,811
2022-06-03	$17.94	$17.94	$17.62	$17.77	$17.77	661,137
2022-06-02	$17.53	$18.12	$17.53	$18.05	$18.05	1,085,199
2022-06-01	$17.54	$17.85	$17.17	$17.48	$17.48	816,383
2022-05-31	$17.86	$18.11	$17.44	$17.45	$17.45	1,338,471
2022-05-27	$17.45	$18.16	$17.31	$18.09	$18.09	1,997,092
2022-05-26	$17.46	$17.57	$17.20	$17.30	$17.30	1,438,955
2022-05-25	$17.25	$17.68	$17.25	$17.36	$17.36	1,307,348
2022-05-24	$17.88	$17.93	$17.14	$17.35	$17.35	925,774
2022-05-23	$17.57	$18.10	$17.30	$17.98	$17.98	1,186,644
2022-05-20	$17.16	$17.39	$16.70	$17.35	$17.35	935,608
2022-05-19	$16.80	$17.27	$16.79	$16.97	$16.97	1,140,734
2022-05-18	$17.40	$18.00	$16.87	$17.05	$17.05	954,874
2022-05-17	$17.16	$17.42	$17.01	$17.42	$17.42	683,700
2022-05-16	$16.91	$17.08	$16.69	$16.86	$16.86	658,082
2022-05-13	$16.64	$17.22	$16.45	$17.07	$17.07	824,507
2022-05-12	$16.13	$16.49	$15.91	$16.34	$16.34	1,092,225
2022-05-11	$16.45	$16.84	$16.14	$16.21	$16.21	954,746
2022-05-10	$16.43	$16.71	$15.88	$16.37	$16.37	1,184,389
2022-05-09	$16.92	$17.16	$15.89	$16.09	$16.09	1,639,659
2022-05-06	$17.02	$17.56	$16.68	$17.14	$17.14	1,147,412
2022-05-05	$18.39	$18.39	$16.93	$17.22	$17.22	1,168,186
2022-05-04	$18.29	$18.81	$17.23	$18.55	$18.55	1,365,372
2022-05-03	$18.74	$18.94	$18.45	$18.84	$18.84	1,203,041
2022-05-02	$18.48	$18.88	$18.17	$18.78	$18.78	690,913
2022-04-29	$18.94	$19.31	$18.46	$18.56	$18.56	658,252
2022-04-28	$18.99	$19.35	$18.33	$19.16	$19.16	859,439
2022-04-27	$18.65	$18.92	$18.45	$18.72	$18.72	1,139,448
2022-04-26	$19.05	$19.05	$18.56	$18.65	$18.65	987,602
2022-04-25	$19.00	$19.41	$18.80	$19.38	$19.38	596,484
2022-04-22	$19.71	$19.82	$19.15	$19.17	$19.17	435,551
2022-04-21	$20.55	$20.73	$19.57	$19.73	$19.73	977,764
2022-04-20	$20.55	$20.77	$20.21	$20.29	$20.29	732,023
2022-04-19	$19.40	$20.26	$19.40	$20.24	$20.24	590,085
2022-04-18	$19.53	$19.66	$19.24	$19.40	$19.40	477,426
2022-04-14	$19.80	$20.11	$19.71	$19.74	$19.74	653,694
2022-04-13	$19.56	$19.87	$19.51	$19.79	$19.79	447,716
2022-04-12	$19.55	$20.02	$19.38	$19.58	$19.58	790,765
2022-04-11	$19.53	$19.76	$19.25	$19.41	$19.41	810,375
2022-04-08	$19.89	$20.07	$19.66	$19.69	$19.69	581,891
2022-04-07	$19.98	$20.20	$19.65	$19.94	$19.94	626,958
2022-04-06	$20.05	$20.31	$19.84	$20.10	$20.10	599,198
2022-04-05	$20.85	$20.93	$20.32	$20.35	$20.35	651,578
2022-04-04	$21.26	$21.26	$20.69	$20.87	$20.87	526,935
2022-04-01	$21.22	$21.32	$20.81	$21.04	$21.04	554,806
2022-03-31	$21.27	$21.57	$20.87	$21.03	$21.03	2,017,137
2022-03-30	$22.09	$22.19	$21.33	$21.39	$21.39	528,573
2022-03-29	$21.77	$22.27	$21.60	$22.15	$22.15	835,551
2022-03-28	$21.31	$21.44	$20.97	$21.38	$21.38	578,992
2022-03-25	$21.18	$21.38	$20.87	$21.36	$21.36	600,823
2022-03-24	$20.89	$21.32	$20.81	$21.23	$21.23	842,306
2022-03-23	$21.13	$21.28	$20.76	$20.83	$20.83	815,376
2022-03-22	$21.15	$21.51	$20.97	$21.40	$21.40	1,412,480
2022-03-21	$21.76	$21.94	$20.96	$21.24	$21.24	999,522
2022-03-18	$21.20	$22.02	$20.94	$21.94	$21.94	1,628,199
2022-03-17	$20.78	$21.15	$20.67	$21.07	$21.07	1,188,805
2022-03-16	$20.59	$21.05	$20.25	$21.02	$21.02	1,473,908
2022-03-15	$20.16	$20.40	$19.89	$20.36	$20.36	752,569
2022-03-14	$20.58	$20.58	$19.77	$19.93	$19.93	1,116,651
2022-03-11	$20.81	$21.03	$20.36	$20.38	$20.38	538,362
2022-03-10	$20.29	$20.69	$20.20	$20.58	$20.58	572,881
2022-03-09	$20.04	$21.03	$20.02	$20.77	$20.77	1,059,960
2022-03-08	$18.89	$19.81	$18.59	$19.50	$19.50	1,072,528
2022-03-07	$19.76	$19.76	$18.67	$18.83	$18.83	1,369,461
2022-03-04	$20.49	$20.68	$19.47	$19.68	$19.68	1,416,416
2022-03-03	$20.77	$21.12	$20.28	$20.82	$20.82	976,123
2022-03-02	$20.88	$21.09	$20.26	$20.68	$20.68	922,176
2022-03-01	$21.50	$21.58	$20.25	$20.57	$20.57	1,594,647
2022-02-28	$21.55	$21.84	$21.30	$21.57	$21.57	1,400,502
2022-02-25	$21.55	$21.91	$21.15	$21.91	$21.91	717,432
2022-02-24	$20.21	$21.56	$20.01	$21.53	$21.53	1,002,465
2022-02-23	$20.75	$21.47	$20.66	$20.70	$20.70	1,371,188
2022-02-22	$20.79	$20.91	$20.17	$20.35	$20.35	652,020
2022-02-18	$21.24	$21.47	$20.80	$20.97	$20.97	798,750
2022-02-17	$21.81	$21.90	$21.24	$21.28	$21.28	625,534
2022-02-16	$21.80	$22.33	$21.66	$22.14	$22.14	469,308
2022-02-15	$21.51	$21.92	$21.41	$21.91	$21.91	856,763
2022-02-14	$21.35	$21.48	$20.87	$21.09	$21.09	906,875
2022-02-11	$21.73	$21.98	$21.03	$21.26	$21.26	659,881
2022-02-10	$21.66	$22.23	$21.51	$21.75	$21.75	797,356
2022-02-09	$22.07	$22.31	$21.95	$22.22	$22.22	742,307
2022-02-08	$21.45	$21.83	$21.33	$21.69	$21.69	1,134,331
2022-02-07	$21.36	$21.61	$21.33	$21.44	$21.44	1,082,388
2022-02-04	$21.45	$21.65	$21.02	$21.40	$21.40	744,179
2022-02-03	$21.82	$22.14	$21.55	$21.62	$21.62	619,404
2022-02-02	$22.22	$22.29	$21.93	$22.22	$22.22	730,444
2022-02-01	$22.35	$22.65	$21.84	$22.25	$22.25	1,156,577
2022-01-31	$21.63	$22.33	$21.54	$22.30	$22.30	942,511
2022-01-28	$21.23	$21.77	$20.76	$21.76	$21.76	1,067,446
2022-01-27	$22.00	$22.28	$21.13	$21.28	$21.28	1,008,127
2022-01-26	$22.34	$22.58	$21.41	$21.71	$21.71	1,092,217
2022-01-25	$21.91	$22.23	$21.43	$21.89	$21.89	1,209,146
2022-01-24	$21.68	$22.42	$21.44	$22.42	$22.42	1,456,919
2022-01-21	$22.57	$22.89	$22.04	$22.08	$22.08	884,423
2022-01-20	$23.28	$23.57	$22.53	$22.58	$22.58	623,619
2022-01-19	$23.60	$23.76	$22.96	$23.01	$23.01	739,289
2022-01-18	$23.90	$24.05	$23.56	$23.64	$23.64	785,771
2022-01-14	$24.35	$24.50	$24.00	$24.37	$24.37	891,653
2022-01-13	$25.49	$25.49	$24.67	$24.70	$24.70	463,280
2022-01-12	$25.31	$25.69	$25.12	$25.41	$25.41	601,931
2022-01-11	$24.59	$25.31	$24.22	$25.27	$25.27	570,252
2022-01-10	$25.17	$25.17	$24.20	$24.72	$24.72	921,663
2022-01-07	$25.46	$25.84	$25.40	$25.52	$25.52	694,630
2022-01-06	$25.46	$25.84	$25.23	$25.35	$25.35	485,453
2022-01-05	$26.47	$26.48	$25.49	$25.56	$25.56	502,407
2022-01-04	$26.25	$26.84	$26.22	$26.34	$26.34	613,743
2022-01-03	$25.78	$26.01	$25.51	$25.75	$25.75	586,841
2021-12-31	$25.30	$26.03	$25.30	$25.77	$25.77	509,188
2021-12-30	$25.53	$25.95	$25.24	$25.44	$25.44	538,321
2021-12-29	$25.41	$25.61	$25.27	$25.53	$25.53	456,008
2021-12-28	$25.43	$25.75	$25.27	$25.39	$25.39	685,319
2021-12-27	$24.99	$25.47	$24.86	$25.46	$25.46	401,302
2021-12-23	$24.91	$25.30	$24.84	$24.98	$24.98	525,770
2021-12-22	$24.27	$24.66	$23.97	$24.64	$24.64	456,725
2021-12-21	$23.47	$24.18	$23.47	$24.15	$24.15	882,862
2021-12-20	$23.03	$23.32	$22.85	$23.14	$23.14	1,212,835
2021-12-17	$23.32	$24.09	$23.06	$23.42	$23.42	1,660,116
2021-12-16	$23.83	$24.10	$23.10	$23.32	$23.32	1,355,786
2021-12-15	$22.83	$23.59	$22.45	$23.53	$23.53	1,228,251
2021-12-14	$23.43	$23.63	$22.69	$22.89	$22.89	470,745
2021-12-13	$23.86	$23.99	$23.44	$23.56	$23.56	600,297
2021-12-10	$23.95	$24.21	$23.63	$23.85	$23.85	529,350
2021-12-09	$24.13	$24.38	$23.60	$23.74	$23.74	820,538
2021-12-08	$24.13	$24.50	$23.86	$24.41	$24.41	379,870
2021-12-07	$24.17	$24.61	$23.97	$24.02	$24.02	641,447
2021-12-06	$23.37	$24.08	$23.12	$23.78	$23.78	615,416
2021-12-03	$23.24	$23.71	$22.58	$22.83	$22.83	614,993
2021-12-02	$23.05	$23.62	$22.98	$23.30	$23.30	591,793
2021-12-01	$23.88	$23.88	$22.80	$22.84	$22.84	837,257
2021-11-30	$23.57	$23.82	$22.98	$23.31	$23.31	580,560
2021-11-29	$24.37	$24.42	$23.71	$23.78	$23.78	606,376
2021-11-26	$23.67	$24.21	$23.42	$24.05	$24.05	483,034
2021-11-24	$24.56	$24.66	$24.35	$24.50	$24.50	515,124
2021-11-23	$24.74	$24.89	$24.47	$24.78	$24.78	494,238
2021-11-22	$25.17	$25.41	$24.76	$24.83	$24.83	694,304
2021-11-19	$24.27	$25.09	$24.11	$24.89	$24.89	445,578
2021-11-18	$24.74	$25.08	$24.43	$24.50	$24.50	589,697
2021-11-17	$25.00	$25.04	$24.58	$24.70	$24.70	409,658
2021-11-16	$24.96	$25.15	$24.76	$25.00	$25.00	524,502
2021-11-15	$25.57	$25.65	$24.66	$24.84	$24.84	688,601
2021-11-12	$24.75	$25.75	$24.63	$25.61	$25.61	1,372,650
2021-11-11	$23.72	$24.84	$23.60	$24.54	$24.54	1,032,412
2021-11-10	$22.80	$24.07	$22.45	$24.02	$24.02	1,123,877
2021-11-09	$22.47	$22.95	$22.32	$22.45	$22.45	711,090
2021-11-08	$23.30	$23.65	$22.38	$22.43	$22.43	1,448,731
2021-11-05	$23.31	$23.57	$23.07	$23.14	$23.14	870,139
2021-11-04	$22.71	$23.18	$22.66	$22.96	$22.96	625,368
2021-11-03	$22.12	$22.95	$22.04	$22.79	$22.79	813,078
2021-11-02	$22.30	$22.40	$22.12	$22.24	$22.24	499,822
2021-11-01	$21.94	$22.82	$21.77	$22.23	$22.23	1,009,683
2021-10-29	$21.62	$21.81	$21.59	$21.78	$21.78	833,935
2021-10-28	$21.59	$21.78	$21.36	$21.68	$21.68	816,220
2021-10-27	$22.04	$22.27	$21.38	$21.40	$21.40	872,225
2021-10-26	$22.03	$22.55	$21.89	$22.13	$22.13	1,000,430
2021-10-25	$21.69	$21.90	$21.50	$21.82	$21.82	897,541
2021-10-22	$21.81	$22.04	$21.55	$21.58	$21.58	375,115
2021-10-21	$21.38	$21.83	$21.24	$21.81	$21.81	701,519
2021-10-20	$21.38	$21.55	$21.15	$21.28	$21.28	497,511
2021-10-19	$20.99	$21.30	$20.92	$21.28	$21.28	917,306
2021-10-18	$20.73	$21.02	$20.70	$20.92	$20.92	903,855
2021-10-15	$21.29	$21.31	$20.80	$20.84	$20.84	707,047
2021-10-14	$20.63	$21.15	$20.56	$20.99	$20.99	826,356
2021-10-13	$20.36	$20.38	$19.95	$20.33	$20.33	721,919
2021-10-12	$20.19	$20.42	$20.08	$20.19	$20.19	400,654
2021-10-11	$20.46	$20.60	$20.20	$20.27	$20.27	664,632
2021-10-08	$20.90	$21.01	$20.56	$20.58	$20.58	627,507
2021-10-07	$20.76	$21.07	$20.64	$20.89	$20.89	1,667,734
2021-10-06	$20.06	$20.79	$19.84	$20.60	$20.60	1,587,307
2021-10-05	$20.37	$20.80	$20.05	$20.53	$20.53	815,467
2021-10-04	$20.96	$21.08	$20.18	$20.29	$20.29	1,380,283
2021-10-01	$20.58	$21.24	$20.34	$21.19	$21.19	1,106,889
2021-09-30	$21.00	$21.07	$20.27	$20.35	$20.35	1,345,082
2021-09-29	$20.81	$20.97	$20.57	$20.88	$20.88	1,018,545
2021-09-28	$20.92	$21.09	$20.58	$20.65	$20.65	1,089,449
2021-09-27	$20.72	$21.39	$20.72	$21.03	$21.03	936,761
2021-09-24	$20.98	$21.10	$20.63	$20.80	$20.80	1,832,446
2021-09-23	$20.74	$21.48	$20.57	$21.03	$21.03	1,004,588
2021-09-22	$20.63	$20.91	$20.35	$20.75	$20.75	1,833,960
2021-09-21	$20.72	$20.79	$20.33	$20.55	$20.55	1,674,972
2021-09-20	$20.18	$20.78	$19.74	$20.68	$20.68	2,591,634
2021-09-17	$21.86	$21.86	$20.46	$20.56	$20.56	4,208,764
2021-09-16	$20.71	$21.85	$20.68	$21.65	$21.65	3,042,452
2021-09-15	$20.36	$21.45	$20.30	$20.43	$20.43	8,702,048
2021-09-14	$20.48	$20.70	$20.11	$20.59	$20.59	1,828,210
2021-09-13	$21.24	$21.42	$20.12	$20.36	$20.36	2,638,215
2021-09-10	$22.59	$22.59	$21.91	$21.92	$21.92	445,951
2021-09-09	$22.65	$22.99	$22.36	$22.37	$22.37	823,700
2021-09-08	$22.69	$23.16	$22.69	$22.83	$22.83	466,734
2021-09-07	$23.37	$23.40	$22.87	$22.88	$22.88	620,779
2021-09-03	$23.19	$23.55	$23.11	$23.40	$23.40	569,351
2021-09-02	$23.37	$23.67	$23.19	$23.35	$23.35	450,227
2021-09-01	$23.20	$23.25	$22.84	$23.15	$23.15	441,648
2021-08-31	$23.30	$23.35	$23.06	$23.19	$23.19	350,114
2021-08-30	$23.49	$23.60	$23.24	$23.33	$23.33	273,690
2021-08-27	$22.98	$23.59	$22.90	$23.35	$23.35	642,110
2021-08-26	$23.05	$23.21	$22.77	$22.84	$22.84	398,193
2021-08-25	$23.30	$23.50	$23.12	$23.20	$23.20	335,875
2021-08-24	$22.91	$23.45	$22.88	$23.25	$23.25	403,838
2021-08-23	$22.99	$23.20	$22.50	$22.94	$22.94	744,799
2021-08-20	$22.21	$22.79	$22.01	$22.74	$22.74	712,321
2021-08-19	$22.35	$22.60	$21.98	$22.15	$22.15	540,749
2021-08-18	$22.69	$23.05	$22.48	$22.50	$22.50	716,134
2021-08-17	$22.48	$22.52	$21.99	$22.46	$22.46	926,306
2021-08-16	$22.00	$22.79	$21.77	$22.79	$22.79	1,103,327
2021-08-13	$22.35	$22.91	$22.05	$22.26	$22.26	1,370,645
2021-08-12	$21.58	$22.58	$21.56	$22.21	$22.21	949,322
2021-08-11	$22.39	$22.44	$20.92	$21.72	$21.72	1,918,122
2021-08-10	$22.28	$22.86	$22.18	$22.83	$22.83	424,906
2021-08-09	$22.35	$22.43	$22.04	$22.30	$22.30	306,496
2021-08-06	$22.46	$22.84	$22.23	$22.47	$22.47	503,791
2021-08-05	$22.33	$22.51	$22.11	$22.36	$22.36	409,106
2021-08-04	$22.28	$22.54	$22.12	$22.14	$22.14	282,321
2021-08-03	$22.64	$22.67	$22.32	$22.55	$22.55	247,740
2021-08-02	$23.03	$23.67	$22.39	$22.46	$22.46	438,283
2021-07-30	$23.03	$23.51	$22.75	$22.92	$22.92	613,604
2021-07-29	$23.15	$23.59	$22.95	$23.17	$23.17	717,652
2021-07-28	$22.21	$23.17	$22.04	$22.93	$22.93	1,406,804
2021-07-27	$21.13	$23.61	$20.72	$22.26	$22.26	4,077,545
2021-07-26	$20.38	$20.62	$20.18	$20.34	$20.34	314,658
2021-07-23	$19.99	$20.42	$19.96	$20.38	$20.38	508,471
2021-07-22	$20.53	$20.61	$19.94	$19.99	$19.99	933,602
2021-07-21	$20.44	$20.77	$20.42	$20.53	$20.53	501,355
2021-07-20	$19.56	$20.47	$19.55	$20.31	$20.31	1,013,750
2021-07-19	$19.52	$19.78	$19.30	$19.55	$19.55	944,878
2021-07-16	$20.50	$20.64	$19.93	$19.99	$19.99	418,721
2021-07-15	$20.33	$20.54	$19.97	$20.34	$20.34	753,245
2021-07-14	$21.08	$21.36	$20.43	$20.51	$20.51	417,937
2021-07-13	$21.36	$21.39	$20.92	$20.96	$20.96	402,877
2021-07-12	$21.02	$21.46	$20.98	$21.44	$21.44	571,964
2021-07-09	$20.91	$21.47	$20.86	$21.23	$21.23	442,022
2021-07-08	$20.90	$21.24	$20.57	$20.76	$20.76	372,456
2021-07-07	$21.30	$21.63	$21.21	$21.24	$21.24	488,500
2021-07-06	$21.50	$21.50	$21.06	$21.42	$21.42	661,746
2021-07-02	$21.65	$21.79	$21.40	$21.57	$21.57	631,691
2021-07-01	$20.99	$21.60	$20.91	$21.57	$21.57	710,674
2021-06-30	$20.72	$21.04	$20.67	$20.89	$20.89	635,033
2021-06-29	$21.03	$21.10	$20.83	$20.86	$20.86	856,849
2021-06-28	$21.15	$21.27	$20.76	$20.98	$20.98	1,340,697
2021-06-25	$21.63	$21.87	$21.13	$21.13	$21.13	5,881,793
2021-06-24	$21.45	$21.60	$21.14	$21.54	$21.54	808,247
2021-06-23	$21.56	$21.67	$21.18	$21.25	$21.25	615,004
2021-06-22	$21.56	$21.75	$21.21	$21.55	$21.55	785,440
2021-06-21	$21.40	$21.90	$21.31	$21.66	$21.66	995,561
2021-06-18	$21.34	$21.65	$21.15	$21.22	$21.22	1,424,282
2021-06-17	$21.97	$22.16	$21.59	$21.66	$21.66	750,721
2021-06-16	$22.31	$22.42	$21.90	$22.09	$22.09	643,079
2021-06-15	$22.17	$22.34	$22.09	$22.29	$22.29	537,859
2021-06-14	$22.41	$22.55	$22.02	$22.09	$22.09	527,489
2021-06-11	$22.25	$22.37	$22.02	$22.35	$22.35	555,172
2021-06-10	$22.75	$22.97	$22.08	$22.12	$22.12	731,609
2021-06-09	$23.09	$23.17	$22.54	$22.75	$22.75	712,967
2021-06-08	$22.50	$23.26	$22.37	$23.08	$23.08	1,285,455
2021-06-07	$21.64	$22.51	$21.57	$22.41	$22.41	1,467,229
2021-06-04	$21.69	$21.82	$21.49	$21.49	$21.49	660,237
2021-06-03	$21.26	$21.93	$21.14	$21.67	$21.67	660,561
2021-06-02	$21.48	$21.65	$21.27	$21.44	$21.44	762,716
2021-06-01	$21.44	$21.73	$21.18	$21.49	$21.49	892,074
2021-05-28	$21.00	$21.34	$20.84	$21.15	$21.15	630,922
2021-05-27	$20.40	$20.99	$20.27	$20.97	$20.97	1,042,455
2021-05-26	$20.34	$20.48	$20.18	$20.33	$20.33	659,144
2021-05-25	$20.51	$20.75	$20.29	$20.50	$20.50	1,801,349
2021-05-24	$19.58	$20.34	$19.53	$20.19	$20.19	1,155,747
2021-05-21	$19.47	$19.63	$19.40	$19.44	$19.44	460,082
2021-05-20	$19.06	$19.35	$18.96	$19.25	$19.25	623,882
2021-05-19	$18.59	$19.14	$18.46	$19.08	$19.08	1,189,494
2021-05-18	$19.40	$19.57	$18.94	$18.96	$18.96	769,305
2021-05-17	$19.49	$19.70	$19.16	$19.41	$19.41	556,959
2021-05-14	$19.69	$19.97	$19.59	$19.65	$19.65	591,333
2021-05-13	$19.48	$19.86	$19.18	$19.45	$19.45	1,104,173
2021-05-12	$20.75	$20.99	$19.57	$19.66	$19.66	1,819,129
2021-05-11	$20.69	$21.08	$20.55	$20.85	$20.85	2,462,756
2021-05-10	$21.68	$21.68	$21.04	$21.08	$21.08	964,387
2021-05-07	$20.95	$21.46	$20.92	$21.39	$21.39	2,856,778
2021-05-06	$21.55	$21.55	$20.96	$21.01	$21.01	822,850
2021-05-05	$21.25	$21.48	$21.24	$21.36	$21.36	251,347
2021-05-04	$21.36	$21.42	$20.90	$21.18	$21.18	405,129
2021-05-03	$21.41	$21.71	$21.34	$21.46	$21.46	423,786
2021-04-30	$21.31	$21.48	$21.15	$21.26	$21.26	506,523
2021-04-29	$21.50	$21.59	$21.16	$21.53	$21.53	312,238
2021-04-28	$21.34	$21.55	$21.11	$21.29	$21.29	719,575
2021-04-27	$21.40	$21.63	$21.19	$21.40	$21.40	1,081,284
2021-04-26	$21.61	$21.61	$21.19	$21.20	$21.20	909,928
2021-04-23	$21.85	$21.92	$21.41	$21.44	$21.44	581,924
2021-04-22	$21.65	$21.96	$21.49	$21.68	$21.68	623,876
2021-04-21	$21.50	$21.74	$21.17	$21.55	$21.55	1,112,349
2021-04-20	$21.67	$21.74	$21.26	$21.42	$21.42	545,636
2021-04-19	$22.03	$22.17	$21.69	$21.76	$21.76	731,202
2021-04-16	$22.24	$22.37	$21.96	$22.05	$22.05	585,312
2021-04-15	$21.90	$22.16	$21.85	$22.14	$22.14	531,532
2021-04-14	$22.15	$22.16	$21.84	$21.87	$21.87	467,650
2021-04-13	$22.14	$22.19	$21.87	$22.03	$22.03	424,875
2021-04-12	$22.31	$22.31	$21.82	$22.02	$22.02	336,130
2021-04-09	$22.14	$22.36	$21.98	$22.25	$22.25	816,303
2021-04-08	$22.02	$22.20	$21.85	$21.99	$21.99	1,008,152
2021-04-07	$21.65	$22.00	$21.51	$21.88	$21.88	462,788
2021-04-06	$21.79	$22.05	$21.54	$21.64	$21.64	767,619
2021-04-05	$21.99	$22.23	$21.70	$21.90	$21.90	995,227
2021-04-01	$20.88	$21.79	$20.75	$21.60	$21.60	1,655,843
2021-03-31	$20.10	$20.96	$20.01	$20.68	$20.68	1,570,391
2021-03-30	$19.49	$20.12	$19.35	$19.98	$19.98	645,186
2021-03-29	$19.63	$20.28	$19.50	$19.51	$19.51	964,984
2021-03-26	$18.94	$19.72	$18.83	$19.72	$19.72	817,213
2021-03-25	$18.69	$18.96	$18.37	$18.67	$18.67	2,126,092
2021-03-24	$19.07	$19.50	$18.66	$18.90	$18.90	2,603,998
2021-03-23	$19.34	$19.60	$19.05	$19.23	$19.23	1,290,755
2021-03-22	$20.14	$20.14	$19.44	$19.50	$19.50	891,529
2021-03-19	$20.30	$20.36	$19.92	$20.22	$20.22	3,511,263
2021-03-18	$20.40	$20.80	$20.12	$20.18	$20.18	785,128
2021-03-17	$20.13	$20.57	$19.99	$20.56	$20.56	532,818
2021-03-16	$20.28	$20.50	$20.20	$20.40	$20.40	455,453
2021-03-15	$20.47	$20.59	$20.15	$20.49	$20.49	647,359
2021-03-12	$20.18	$20.52	$20.05	$20.49	$20.49	547,434
2021-03-11	$20.18	$20.26	$19.77	$20.09	$20.09	602,355
2021-03-10	$19.87	$20.27	$19.79	$20.10	$20.10	754,554
2021-03-09	$20.06	$20.21	$19.64	$19.72	$19.72	426,230
2021-03-08	$19.61	$20.08	$19.53	$19.86	$19.86	581,279
2021-03-05	$19.07	$19.61	$18.54	$19.61	$19.61	971,883
2021-03-04	$19.56	$20.04	$18.86	$18.91	$18.91	1,133,091
2021-03-03	$19.54	$20.34	$19.40	$19.56	$19.56	1,544,201
2021-03-02	$19.57	$19.83	$19.01	$19.45	$19.45	924,175
2021-03-01	$18.73	$19.63	$18.73	$19.55	$19.55	1,113,173
2021-02-26	$18.61	$18.78	$18.32	$18.50	$18.50	559,251
2021-02-25	$19.41	$19.42	$18.47	$18.61	$18.61	626,799
2021-02-24	$19.02	$19.37	$18.97	$19.34	$19.34	665,610
2021-02-23	$19.38	$19.46	$18.71	$18.88	$18.88	1,474,536
2021-02-22	$19.51	$19.68	$18.95	$19.28	$19.28	1,061,002
2021-02-19	$19.33	$19.52	$19.19	$19.52	$19.52	565,590
2021-02-18	$19.18	$19.33	$19.00	$19.15	$19.15	787,937
2021-02-17	$19.08	$19.37	$18.62	$19.10	$19.10	995,848
2021-02-16	$19.15	$19.37	$18.84	$19.25	$19.25	1,620,324
2021-02-12	$18.34	$18.91	$18.05	$18.89	$18.89	2,553,400
2021-02-11	$18.10	$18.45	$17.94	$18.41	$18.41	1,198,147
2021-02-10	$18.10	$18.18	$17.75	$17.94	$17.94	677,865
2021-02-09	$18.39	$18.55	$18.04	$18.10	$18.10	570,826
2021-02-08	$18.46	$18.51	$18.25	$18.38	$18.38	886,916
2021-02-05	$18.29	$18.40	$18.14	$18.31	$18.31	543,745
2021-02-04	$18.34	$18.60	$18.20	$18.35	$18.35	1,139,684
2021-02-03	$18.50	$18.66	$18.07	$18.40	$18.40	927,406
2021-02-02	$18.80	$18.80	$18.40	$18.48	$18.48	936,378
2021-02-01	$18.00	$18.59	$17.84	$18.52	$18.52	870,355
2021-01-29	$18.08	$18.58	$17.90	$17.91	$17.91	1,785,847
2021-01-28	$18.18	$18.53	$17.82	$18.23	$18.23	948,030
2021-01-27	$18.74	$18.74	$17.68	$17.97	$17.97	1,574,035
2021-01-26	$18.74	$19.17	$18.63	$19.11	$19.11	1,015,501
2021-01-25	$18.47	$18.97	$18.26	$18.64	$18.64	883,132
2021-01-22	$18.41	$18.57	$18.13	$18.56	$18.56	642,682
2021-01-21	$18.50	$18.70	$18.21	$18.45	$18.45	858,997
2021-01-20	$18.00	$18.48	$17.73	$18.44	$18.44	855,080
2021-01-19	$17.70	$18.25	$17.70	$17.96	$17.96	909,635
2021-01-15	$17.24	$17.73	$17.22	$17.60	$17.60	1,008,838
2021-01-14	$17.14	$17.54	$16.94	$17.40	$17.40	1,127,943
2021-01-13	$17.26	$17.47	$16.92	$17.05	$17.05	494,971
2021-01-12	$16.84	$17.39	$16.75	$17.27	$17.27	839,498
2021-01-11	$16.74	$17.10	$16.63	$16.92	$16.92	400,178
2021-01-08	$17.50	$17.60	$16.75	$16.87	$16.87	1,001,773
2021-01-07	$17.46	$17.85	$17.22	$17.30	$17.30	792,400
2021-01-06	$17.73	$17.96	$17.20	$17.43	$17.43	1,501,823
2021-01-05	$17.61	$17.61	$17.15	$17.46	$17.46	1,004,871
2021-01-04	$18.13	$18.27	$17.30	$17.57	$17.57	1,387,915
2020-12-31	$17.73	$18.36	$17.64	$18.15	$18.15	746,723
2020-12-30	$17.64	$17.95	$17.64	$17.85	$17.85	368,344
2020-12-29	$17.78	$17.88	$17.53	$17.65	$17.65	448,021
2020-12-28	$18.11	$18.17	$17.76	$17.77	$17.77	463,605
2020-12-24	$17.93	$18.03	$17.75	$17.94	$17.94	266,630
2020-12-23	$18.00	$18.15	$17.84	$17.91	$17.91	744,233
2020-12-22	$17.82	$17.93	$17.55	$17.88	$17.88	623,543
2020-12-21	$17.51	$17.98	$17.51	$17.82	$17.82	602,671
2020-12-18	$17.91	$18.16	$17.77	$17.88	$17.88	2,259,310
2020-12-17	$17.77	$17.90	$17.62	$17.85	$17.85	1,170,842
2020-12-16	$17.94	$17.94	$17.48	$17.68	$17.68	720,961
2020-12-15	$17.76	$17.95	$17.59	$17.73	$17.73	1,170,969
2020-12-14	$17.96	$17.98	$17.61	$17.68	$17.68	1,106,207
2020-12-11	$17.55	$17.82	$17.49	$17.74	$17.74	1,704,984
2020-12-10	$17.29	$17.87	$17.20	$17.70	$17.70	1,335,415
2020-12-09	$17.43	$17.56	$17.15	$17.38	$17.38	1,275,225
2020-12-08	$17.61	$17.67	$17.05	$17.41	$17.41	1,905,797
2020-12-07	$16.33	$16.78	$16.16	$16.72	$16.72	1,671,929
2020-12-04	$16.56	$16.64	$16.29	$16.38	$16.38	1,347,491
2020-12-03	$16.02	$16.60	$16.02	$16.44	$16.44	2,735,709
2020-12-02	$15.90	$16.15	$15.82	$15.93	$15.93	2,074,642
2020-12-01	$16.30	$16.39	$15.77	$16.01	$16.01	1,581,039
2020-11-30	$15.59	$15.77	$15.46	$15.50	$15.50	2,386,504
2020-11-27	$15.75	$15.95	$15.58	$15.72	$15.72	415,716
2020-11-25	$16.05	$16.17	$15.78	$15.85	$15.85	804,647
2020-11-24	$15.87	$16.04	$15.71	$15.98	$15.98	1,297,792
2020-11-23	$15.48	$15.78	$15.28	$15.75	$15.75	1,034,030
2020-11-20	$15.25	$15.40	$15.06	$15.35	$15.35	946,554
2020-11-19	$15.56	$15.63	$15.25	$15.35	$15.35	858,822
2020-11-18	$15.37	$15.82	$15.12	$15.58	$15.58	1,186,127
2020-11-17	$15.72	$15.87	$15.26	$15.32	$15.32	1,097,917
2020-11-16	$15.61	$16.21	$15.59	$16.00	$16.00	998,779
2020-11-13	$15.64	$16.03	$15.39	$15.46	$15.46	553,658
2020-11-12	$15.69	$16.17	$15.17	$15.62	$15.62	1,140,991
2020-11-11	$16.48	$16.52	$15.36	$15.65	$15.65	2,289,738
2020-11-10	$15.60	$15.90	$15.26	$15.67	$15.67	836,909
2020-11-09	$15.34	$15.92	$14.54	$15.27	$15.27	1,143,780
2020-11-06	$14.82	$14.91	$14.56	$14.64	$14.64	300,667
2020-11-05	$14.57	$15.10	$14.57	$14.80	$14.80	935,290
2020-11-04	$14.53	$14.87	$14.33	$14.71	$14.71	1,445,417
2020-11-03	$14.90	$15.00	$14.43	$14.50	$14.50	1,069,771
2020-11-02	$14.63	$14.94	$14.42	$14.62	$14.62	1,460,649
2020-10-30	$13.90	$14.57	$13.89	$14.39	$14.39	735,721
2020-10-29	$13.79	$14.25	$13.76	$14.10	$14.10	746,455
2020-10-28	$14.34	$14.35	$13.85	$13.89	$13.89	1,174,090
2020-10-27	$14.84	$15.00	$14.53	$14.61	$14.61	746,866
2020-10-26	$15.07	$15.21	$14.76	$14.90	$14.90	604,021
2020-10-23	$15.25	$15.76	$15.20	$15.32	$15.32	551,259
2020-10-22	$15.16	$15.30	$15.11	$15.24	$15.24	767,624
2020-10-21	$15.13	$15.22	$14.87	$15.03	$15.03	661,501
2020-10-20	$15.36	$15.42	$15.09	$15.10	$15.10	510,248
2020-10-19	$15.25	$15.50	$15.17	$15.21	$15.21	381,689
2020-10-16	$15.19	$15.50	$15.02	$15.25	$15.25	732,416
2020-10-15	$14.92	$15.33	$14.51	$15.23	$15.23	505,562
2020-10-14	$15.01	$15.40	$14.90	$14.90	$14.90	257,789
2020-10-13	$14.91	$15.09	$14.91	$15.01	$15.01	1,071,018
2020-10-12	$14.91	$15.38	$14.78	$15.09	$15.09	923,142
2020-10-09	$14.89	$15.25	$14.72	$14.90	$14.90	1,969,111
2020-10-08	$14.78	$14.80	$14.34	$14.76	$14.76	662,441
2020-10-07	$14.61	$15.10	$14.47	$14.62	$14.62	959,623
2020-10-06	$15.04	$15.05	$14.45	$14.46	$14.46	782,152
2020-10-05	$14.64	$15.22	$14.64	$14.85	$14.85	955,604
2020-10-02	$14.23	$14.50	$14.11	$14.28	$14.28	563,808
2020-10-01	$14.35	$14.69	$14.21	$14.56	$14.56	1,717,058
2020-09-30	$14.18	$14.79	$14.18	$14.23	$14.23	732,958
2020-09-29	$14.28	$14.44	$13.95	$14.19	$14.19	620,474
2020-09-28	$14.62	$14.75	$14.17	$14.27	$14.27	819,421
2020-09-25	$13.74	$14.48	$13.74	$14.47	$14.47	845,265
2020-09-24	$14.39	$14.42	$13.82	$13.88	$13.88	1,199,764
2020-09-23	$14.60	$14.85	$14.30	$14.35	$14.35	1,648,783
2020-09-22	$14.54	$15.10	$14.24	$14.65	$14.65	1,377,326
2020-09-21	$13.62	$13.82	$13.00	$13.81	$13.81	1,467,578
2020-09-18	$14.25	$14.25	$13.82	$13.94	$13.94	1,224,684
2020-09-17	$13.84	$14.21	$13.75	$13.99	$13.99	539,568
2020-09-16	$14.14	$14.30	$13.85	$14.00	$14.00	778,690
2020-09-15	$14.67	$14.79	$14.09	$14.09	$14.09	776,862
2020-09-14	$14.20	$14.60	$14.20	$14.60	$14.60	493,208
2020-09-11	$14.09	$14.50	$14.01	$14.15	$14.15	437,636
2020-09-10	$14.23	$14.47	$13.99	$14.09	$14.09	582,629
2020-09-09	$13.88	$14.38	$13.88	$14.24	$14.24	523,586
2020-09-08	$13.68	$14.03	$13.44	$13.78	$13.78	670,347
2020-09-04	$14.14	$14.20	$13.40	$13.93	$13.93	369,672
2020-09-03	$14.58	$14.58	$13.91	$13.97	$13.97	397,455
2020-09-02	$14.50	$14.81	$14.17	$14.48	$14.48	819,045
2020-09-01	$14.10	$14.74	$13.96	$14.67	$14.67	578,318
2020-08-31	$14.40	$14.43	$14.07	$14.14	$14.14	622,565
2020-08-28	$14.35	$14.44	$14.22	$14.35	$14.35	612,250
2020-08-27	$14.65	$14.65	$14.16	$14.35	$14.35	470,815
2020-08-26	$14.56	$14.79	$14.43	$14.56	$14.56	377,589
2020-08-25	$14.71	$14.93	$14.49	$14.70	$14.70	554,761
2020-08-24	$15.20	$15.21	$14.41	$14.55	$14.55	729,049
2020-08-21	$14.96	$15.06	$14.79	$14.97	$14.97	646,975
2020-08-20	$15.27	$15.37	$14.80	$15.13	$15.13	506,939
2020-08-19	$15.67	$15.77	$15.36	$15.46	$15.46	1,027,074
2020-08-18	$15.19	$15.55	$15.12	$15.35	$15.35	1,162,888
2020-08-17	$15.00	$15.21	$14.71	$15.19	$15.19	1,528,929
2020-08-14	$14.30	$14.88	$14.16	$14.67	$14.67	761,337
2020-08-13	$14.83	$14.83	$14.24	$14.45	$14.45	573,327
2020-08-12	$15.43	$15.43	$14.08	$14.47	$14.47	1,350,487
2020-08-11	$14.96	$15.03	$14.61	$14.70	$14.70	1,685,648
2020-08-10	$14.78	$15.01	$14.57	$14.72	$14.72	1,280,852
2020-08-07	$14.38	$14.68	$14.28	$14.68	$14.68	539,166
2020-08-06	$14.39	$14.65	$14.23	$14.41	$14.41	470,830
2020-08-05	$14.50	$14.84	$14.25	$14.45	$14.45	622,754
2020-08-04	$14.28	$14.50	$14.06	$14.43	$14.43	796,870
2020-08-03	$13.96	$14.50	$13.86	$14.38	$14.38	1,041,675
2020-07-31	$13.84	$14.06	$13.67	$13.93	$13.93	892,144
2020-07-30	$13.53	$14.27	$13.53	$13.97	$13.97	672,610
2020-07-29	$13.30	$13.86	$13.30	$13.78	$13.78	554,429
2020-07-28	$12.95	$13.50	$12.95	$13.26	$13.26	903,618
2020-07-27	$12.82	$13.24	$12.74	$13.05	$13.05	761,673
2020-07-24	$13.28	$13.31	$12.85	$12.85	$12.85	686,438
2020-07-23	$13.50	$13.76	$13.08	$13.25	$13.25	811,782
2020-07-22	$13.50	$14.05	$13.47	$13.50	$13.50	1,708,950
2020-07-21	$13.49	$14.00	$13.24	$13.60	$13.60	1,675,294
2020-07-20	$13.34	$13.48	$12.92	$13.33	$13.33	1,376,740
2020-07-17	$12.90	$13.36	$12.77	$13.34	$13.34	1,191,600
2020-07-16	$12.30	$13.11	$12.18	$12.98	$12.98	898,100
2020-07-15	$11.98	$12.55	$11.90	$12.31	$12.31	1,835,600
2020-07-14	$11.03	$11.83	$10.91	$11.80	$11.80	1,765,900
2020-07-13	$11.40	$11.55	$10.93	$11.00	$11.00	1,255,300
2020-07-10	$11.32	$11.66	$11.12	$11.30	$11.30	1,275,200
2020-07-09	$11.61	$11.92	$11.19	$11.34	$11.34	1,523,500
2020-07-08	$11.57	$11.83	$11.43	$11.76	$11.76	767,900
2020-07-07	$11.86	$12.06	$11.45	$11.54	$11.54	737,900
2020-07-06	$12.16	$12.18	$11.86	$12.02	$12.02	388,800
2020-07-02	$12.44	$12.48	$11.87	$11.94	$11.94	724,100
2020-07-01	$12.08	$12.79	$12.08	$12.12	$12.12	2,899,000
2020-06-30	$12.38	$12.38	$11.78	$12.15	$12.15	2,259,900
2020-06-29	$12.56	$12.89	$11.96	$12.24	$12.24	1,546,500
2020-06-26	$12.92	$13.00	$12.04	$12.22	$12.22	17,764,391
2020-06-25	$13.08	$13.67	$12.85	$12.92	$12.92	2,174,593
2020-06-24	$13.36	$13.45	$12.91	$13.16	$13.16	2,463,278
2020-06-23	$13.40	$13.69	$12.70	$12.88	$12.88	3,807,586
2020-06-22	$13.52	$14.09	$12.97	$13.20	$13.20	4,532,714
2020-06-19	$14.01	$14.63	$13.48	$13.59	$13.59	11,398,566
2020-06-18	$13.65	$14.07	$13.51	$13.82	$13.82	5,566,101
2020-06-17	$13.80	$14.02	$13.39	$13.74	$13.74	5,152,809
2020-06-16	$13.22	$14.17	$12.84	$13.61	$13.61	3,538,484
2020-06-15	$12.11	$13.02	$12.04	$12.95	$12.95	3,751,011
2020-06-12	$12.15	$12.70	$11.93	$12.30	$12.30	1,542,856
2020-06-11	$12.00	$12.21	$11.72	$11.96	$11.96	1,484,349
2020-06-10	$12.83	$13.02	$12.12	$12.44	$12.44	2,771,852
2020-06-09	$12.83	$12.97	$12.42	$12.78	$12.78	1,984,898
2020-06-08	$12.50	$12.82	$11.98	$12.64	$12.64	2,768,736
2020-06-05	$13.00	$13.00	$11.91	$12.00	$12.00	1,945,457
2020-06-04	$12.18	$12.38	$11.92	$12.01	$12.01	1,610,395
2020-06-03	$12.10	$12.35	$11.23	$12.16	$12.16	1,577,520
2020-06-02	$11.59	$12.02	$11.51	$11.84	$11.84	1,806,849
2020-06-01	$11.38	$11.39	$10.40	$11.15	$11.15	1,689,634
2020-05-29	$10.99	$11.31	$10.83	$11.27	$11.27	1,378,726
2020-05-28	$11.06	$11.44	$10.91	$11.00	$11.00	1,230,900
2020-05-27	$11.12	$11.30	$10.80	$11.01	$11.01	885,489
2020-05-26	$10.90	$11.36	$10.58	$10.86	$10.86	930,656
2020-05-22	$10.25	$10.71	$10.25	$10.65	$10.65	717,779
2020-05-21	$10.31	$10.31	$10.13	$10.26	$10.26	825,799
2020-05-20	$10.17	$10.30	$10.12	$10.20	$10.20	775,588
2020-05-19	$9.85	$10.09	$9.71	$10.00	$10.00	907,610
2020-05-18	$9.63	$9.94	$9.55	$9.83	$9.83	1,127,168
2020-05-15	$9.21	$9.50	$9.21	$9.35	$9.35	760,639
2020-05-14	$9.00	$9.59	$8.84	$9.45	$9.45	1,336,352
2020-05-13	$9.80	$9.80	$9.08	$9.09	$9.09	567,783
2020-05-12	$9.64	$9.77	$9.43	$9.68	$9.68	950,335
2020-05-11	$9.70	$9.88	$9.26	$9.65	$9.65	850,473
2020-05-08	$9.90	$9.90	$9.62	$9.70	$9.70	478,306
2020-05-07	$9.95	$9.97	$9.77	$9.84	$9.84	616,490
2020-05-06	$9.98	$9.98	$9.72	$9.82	$9.82	273,251
2020-05-05	$9.84	$10.13	$9.76	$9.90	$9.90	600,014
2020-05-04	$9.75	$9.97	$9.55	$9.75	$9.75	338,836
2020-05-01	$10.10	$10.25	$9.85	$9.90	$9.90	654,435
2020-04-30	$10.49	$10.49	$9.88	$10.10	$10.10	691,968
2020-04-29	$10.13	$10.73	$9.80	$10.40	$10.40	2,570,616

APi Group Corporation (APG) News Headlines

SOCAR, Gunvor, Bin Butti to bid for refiner Italiana Petroli, sources say

None

reuters.com May 27, 2025

Recent APi Group Corporation (APG) News

Similar Companies to APi Group Corporation (APG) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

APi Group Corporation (APG) Exchange: NYSE