Essential Properties Realty Trust Inc (EPRT) Stock

Data as of May 2, 2025

$31.99 ($0.08) 0.25%

Essential Properties Realty Trust Inc - Daily Information

Click for more stock information on Essential Properties Realty Trust Inc.

Daily Information	Data
Date	May 2, 2025
Open	$32.04
Previous Close	$31.99
High	$32.22
Low	$31.81
Adjusted Open	$32.04
Previous Adjusted Close	$31.99
Adjusted High	$32.22
Adjusted Low	$31.81

About Essential Properties Realty Trust Inc (EPRT)

Essential Properties Realty Trust Inc

Invest in Essential Properties Realty Trust Inc (EPRT)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

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

Historical Stock Data for Essential Properties Realty Trust Inc (EPRT)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$32.04	$32.22	$31.81	$31.99	$31.99	891,882
2025-05-01	$32.10	$32.35	$31.83	$31.91	$31.91	1,343,970
2025-04-30	$31.64	$32.28	$31.18	$32.17	$32.17	2,141,536
2025-04-29	$31.77	$32.44	$31.58	$31.93	$31.93	2,306,132
2025-04-28	$31.50	$31.91	$31.41	$31.77	$31.77	1,765,276
2025-04-25	$31.43	$31.75	$31.30	$31.73	$31.73	1,632,944
2025-04-24	$32.45	$32.49	$31.51	$31.53	$31.53	1,795,298
2025-04-23	$32.43	$32.67	$31.87	$32.10	$32.10	2,571,882
2025-04-22	$32.21	$32.46	$31.94	$32.23	$32.23	1,954,328
2025-04-21	$31.88	$32.07	$31.39	$31.80	$31.80	847,679
2025-04-17	$31.91	$32.50	$31.91	$32.21	$32.21	1,358,085
2025-04-16	$31.54	$31.95	$31.42	$31.87	$31.87	1,190,760
2025-04-15	$31.42	$31.63	$31.30	$31.48	$31.48	1,508,550
2025-04-14	$30.89	$31.49	$30.85	$31.33	$31.33	1,323,092
2025-04-11	$29.82	$30.80	$29.27	$30.74	$30.74	1,610,034
2025-04-10	$30.30	$30.67	$29.21	$30.03	$30.03	1,989,126
2025-04-09	$28.09	$30.86	$27.44	$30.64	$30.64	3,114,836
2025-04-08	$29.89	$30.00	$28.17	$28.45	$28.45	2,324,453
2025-04-07	$29.79	$30.87	$28.84	$29.34	$29.34	2,053,112
2025-04-04	$31.30	$31.54	$30.58	$30.72	$30.72	2,662,339
2025-04-03	$32.12	$32.52	$31.54	$31.81	$31.81	2,615,676
2025-04-02	$32.40	$32.91	$32.06	$32.60	$32.60	2,859,652
2025-04-01	$32.76	$32.94	$31.99	$32.43	$32.43	2,518,761
2025-03-31	$32.37	$32.86	$32.11	$32.64	$32.64	1,618,132
2025-03-28	$32.81	$32.93	$32.22	$32.60	$32.31	1,437,226
2025-03-27	$32.85	$32.98	$32.52	$32.65	$32.36	2,218,182
2025-03-26	$32.47	$32.86	$32.32	$32.85	$32.56	2,208,082
2025-03-25	$32.34	$32.70	$32.20	$32.40	$32.11	2,223,644
2025-03-24	$32.00	$32.42	$31.75	$32.31	$32.02	2,258,318
2025-03-21	$31.80	$32.23	$31.55	$31.73	$31.73	5,713,827
2025-03-20	$31.86	$32.17	$31.67	$32.04	$32.04	2,677,039
2025-03-19	$32.17	$32.17	$31.66	$31.90	$31.90	3,787,167
2025-03-18	$31.90	$32.18	$31.48	$31.75	$31.75	1,394,272
2025-03-17	$31.77	$32.29	$31.70	$31.88	$31.88	1,489,576
2025-03-14	$30.71	$31.76	$30.54	$31.70	$31.70	2,494,951
2025-03-13	$31.01	$31.45	$30.50	$30.51	$30.51	2,340,540
2025-03-12	$31.05	$31.19	$30.28	$30.81	$30.81	2,082,408
2025-03-11	$31.80	$31.99	$31.06	$31.11	$31.11	3,325,405
2025-03-10	$32.28	$32.84	$31.46	$31.56	$31.56	2,240,012
2025-03-07	$31.68	$32.64	$31.67	$32.29	$32.29	1,493,883
2025-03-06	$31.89	$32.06	$31.55	$31.73	$31.73	1,213,742
2025-03-05	$32.01	$32.33	$31.48	$32.11	$32.11	1,758,345
2025-03-04	$32.87	$33.06	$32.03	$32.05	$32.05	2,257,648
2025-03-03	$32.46	$32.99	$32.41	$32.84	$32.84	2,003,616
2025-02-28	$32.56	$32.83	$32.39	$32.72	$32.72	1,733,410
2025-02-27	$32.16	$32.67	$32.11	$32.51	$32.51	1,116,486
2025-02-26	$32.49	$32.68	$32.27	$32.44	$32.44	1,046,958
2025-02-25	$31.94	$32.68	$31.81	$32.50	$32.50	1,976,196
2025-02-24	$32.03	$32.19	$31.64	$32.06	$32.06	2,611,464
2025-02-21	$32.12	$32.21	$31.53	$31.88	$31.88	1,391,741
2025-02-20	$31.92	$32.13	$31.56	$31.81	$31.81	1,001,437
2025-02-19	$31.27	$32.09	$31.27	$31.92	$31.92	1,434,566
2025-02-18	$30.92	$31.73	$30.79	$31.72	$31.72	1,406,116
2025-02-14	$31.11	$31.47	$31.10	$31.27	$31.27	1,113,723
2025-02-13	$30.87	$31.24	$30.06	$31.12	$31.12	1,489,584
2025-02-12	$30.64	$31.14	$30.56	$30.70	$30.70	1,571,941
2025-02-11	$31.00	$31.32	$30.81	$31.20	$31.20	1,166,420
2025-02-10	$31.44	$31.47	$31.09	$31.24	$31.24	1,138,738
2025-02-07	$31.58	$31.66	$31.23	$31.54	$31.54	897,590
2025-02-06	$32.05	$32.09	$31.58	$31.73	$31.73	908,844
2025-02-05	$31.91	$32.06	$31.60	$32.02	$32.02	639,591
2025-02-04	$31.52	$31.66	$31.26	$31.57	$31.57	675,816
2025-02-03	$31.79	$32.09	$31.47	$31.83	$31.83	850,384
2025-01-31	$32.05	$32.29	$31.58	$32.10	$32.10	1,578,432
2025-01-30	$31.92	$32.28	$31.83	$32.20	$32.20	679,014
2025-01-29	$31.88	$32.11	$31.13	$31.47	$31.47	989,346
2025-01-28	$32.10	$32.39	$31.88	$31.90	$31.90	711,869
2025-01-27	$31.38	$32.40	$31.16	$32.29	$32.29	680,442
2025-01-24	$31.12	$31.55	$31.08	$31.41	$31.41	691,424
2025-01-23	$31.12	$31.36	$30.76	$31.27	$31.27	959,199
2025-01-22	$31.81	$31.81	$31.01	$31.04	$31.04	1,226,615
2025-01-21	$31.89	$32.27	$31.89	$32.05	$32.05	644,837
2025-01-17	$32.05	$32.21	$31.64	$31.70	$31.70	696,919
2025-01-16	$31.06	$31.94	$30.98	$31.79	$31.79	728,971
2025-01-15	$31.92	$32.00	$31.03	$31.06	$31.06	775,838
2025-01-14	$30.88	$31.13	$30.68	$31.00	$31.00	923,240
2025-01-13	$30.39	$30.88	$30.20	$30.84	$30.84	1,269,732
2025-01-10	$31.07	$31.21	$30.46	$30.58	$30.58	1,118,862
2025-01-08	$31.21	$31.67	$30.96	$31.61	$31.61	1,290,105
2025-01-07	$31.73	$31.93	$31.11	$31.28	$31.28	1,635,935
2025-01-06	$31.30	$31.81	$31.18	$31.67	$31.67	1,681,674
2025-01-03	$30.98	$31.53	$30.81	$31.49	$31.49	1,315,831
2025-01-02	$31.17	$31.25	$30.50	$30.83	$30.83	1,217,647
2024-12-31	$31.16	$31.38	$30.94	$31.28	$31.28	1,157,583
2024-12-30	$31.20	$31.31	$30.82	$31.21	$30.92	2,759,276
2024-12-27	$31.74	$32.04	$31.19	$31.34	$31.34	877,549
2024-12-26	$31.78	$32.09	$31.77	$31.97	$31.97	693,050
2024-12-24	$31.57	$31.96	$31.50	$31.95	$31.95	383,894
2024-12-23	$31.31	$31.66	$31.05	$31.66	$31.66	861,068
2024-12-20	$30.80	$31.87	$30.60	$31.53	$31.53	5,162,244
2024-12-19	$31.58	$32.00	$30.82	$30.82	$30.82	1,560,668
2024-12-18	$32.57	$32.86	$31.39	$31.52	$31.52	1,790,770
2024-12-17	$32.84	$33.05	$32.55	$32.68	$32.68	877,850
2024-12-16	$32.84	$33.04	$32.76	$32.84	$32.84	889,205
2024-12-13	$32.68	$32.91	$32.54	$32.90	$32.90	734,156
2024-12-12	$32.81	$33.16	$32.69	$32.70	$32.70	654,707
2024-12-11	$32.70	$33.10	$32.41	$32.99	$32.99	1,620,872
2024-12-10	$32.98	$33.00	$32.32	$32.47	$32.47	1,904,249
2024-12-09	$32.68	$32.89	$32.51	$32.75	$32.75	879,751
2024-12-06	$33.25	$33.27	$32.50	$32.67	$32.67	959,786
2024-12-05	$32.98	$33.11	$32.71	$32.90	$32.90	695,619
2024-12-04	$33.10	$33.41	$32.97	$33.29	$33.29	856,394
2024-12-03	$33.54	$33.69	$32.99	$33.05	$33.05	847,139
2024-12-02	$33.97	$34.01	$33.39	$33.39	$33.39	1,308,483
2024-11-29	$34.62	$34.88	$34.08	$34.10	$34.10	1,079,533
2024-11-27	$34.09	$34.73	$34.04	$34.31	$34.31	799,688
2024-11-26	$33.85	$34.08	$33.38	$33.96	$33.96	910,604
2024-11-25	$33.50	$34.19	$33.50	$33.82	$33.82	1,314,440
2024-11-22	$33.70	$33.76	$33.29	$33.47	$33.47	739,022
2024-11-21	$33.67	$33.98	$33.44	$33.50	$33.50	1,006,517
2024-11-20	$33.94	$34.04	$33.23	$33.56	$33.56	756,460
2024-11-19	$33.19	$34.19	$33.09	$34.15	$34.15	1,012,357
2024-11-18	$32.66	$33.41	$32.59	$33.41	$33.41	894,158
2024-11-15	$32.80	$32.95	$32.47	$32.86	$32.86	823,066
2024-11-14	$33.24	$33.24	$32.54	$32.66	$32.66	600,879
2024-11-13	$33.32	$33.57	$32.99	$33.06	$33.06	783,998
2024-11-12	$33.08	$33.68	$32.99	$33.01	$33.01	1,328,421
2024-11-11	$33.11	$33.70	$33.03	$33.28	$33.28	1,354,229
2024-11-08	$32.36	$33.33	$32.30	$33.09	$33.09	2,591,511
2024-11-07	$31.82	$32.29	$31.68	$32.09	$32.09	1,245,401
2024-11-06	$32.56	$32.93	$31.39	$31.67	$31.67	2,570,110
2024-11-05	$31.51	$31.84	$31.41	$31.80	$31.80	818,762
2024-11-04	$31.68	$32.15	$31.50	$31.71	$31.71	1,335,918
2024-11-01	$31.84	$32.06	$31.44	$31.64	$31.64	1,421,298
2024-10-31	$32.13	$32.31	$31.67	$31.69	$31.69	906,132
2024-10-30	$32.29	$32.66	$32.21	$32.26	$32.26	817,306
2024-10-29	$32.36	$32.69	$32.09	$32.30	$32.30	1,613,926
2024-10-28	$32.71	$33.02	$32.38	$32.50	$32.50	1,259,734
2024-10-25	$33.47	$33.57	$32.59	$32.60	$32.60	1,049,940
2024-10-24	$33.06	$34.37	$33.05	$33.36	$33.36	1,183,272
2024-10-23	$33.72	$33.98	$33.61	$33.89	$33.89	991,984
2024-10-22	$33.85	$34.17	$33.72	$33.82	$33.82	788,403
2024-10-21	$34.24	$34.34	$33.81	$33.89	$33.89	939,979
2024-10-18	$33.99	$34.23	$33.83	$34.15	$34.15	454,585
2024-10-17	$33.97	$34.08	$33.64	$33.85	$33.85	539,127
2024-10-16	$33.79	$34.15	$33.59	$34.11	$34.11	945,886
2024-10-15	$33.19	$33.96	$33.10	$33.49	$33.49	1,986,296
2024-10-14	$32.44	$33.08	$32.34	$33.03	$33.03	698,976
2024-10-11	$32.51	$32.74	$32.40	$32.51	$32.51	864,916
2024-10-10	$32.42	$32.79	$32.23	$32.50	$32.50	1,128,037
2024-10-09	$32.91	$32.98	$32.58	$32.68	$32.68	610,730
2024-10-08	$32.74	$32.86	$32.42	$32.74	$32.74	762,918
2024-10-07	$32.20	$32.60	$32.01	$32.57	$32.57	1,054,318
2024-10-04	$32.80	$32.92	$32.20	$32.40	$32.40	1,111,157
2024-10-03	$32.82	$33.07	$32.57	$32.95	$32.95	952,061
2024-10-02	$33.27	$33.36	$32.65	$32.76	$32.76	2,013,918
2024-10-01	$34.29	$34.32	$33.48	$33.51	$33.51	1,078,081
2024-09-30	$34.00	$34.29	$33.72	$34.15	$34.15	1,321,668
2024-09-27	$34.19	$34.35	$34.00	$34.15	$34.15	1,290,937
2024-09-26	$34.08	$34.32	$33.88	$33.98	$33.98	1,111,669
2024-09-25	$34.03	$34.20	$33.84	$33.85	$33.85	1,339,608
2024-09-24	$34.31	$34.48	$34.00	$34.01	$34.01	1,440,322
2024-09-23	$34.26	$34.51	$34.16	$34.49	$34.49	1,226,001
2024-09-20	$33.72	$34.24	$33.60	$34.10	$34.10	3,570,947
2024-09-19	$33.95	$34.01	$33.28	$33.88	$33.88	2,158,699
2024-09-18	$33.27	$33.95	$32.94	$33.65	$33.65	1,692,539
2024-09-17	$33.09	$33.60	$33.04	$33.16	$33.16	1,657,307
2024-09-16	$33.00	$33.20	$32.74	$33.08	$33.08	1,148,020
2024-09-13	$32.78	$32.96	$32.51	$32.81	$32.81	1,744,960
2024-09-12	$32.15	$32.65	$32.07	$32.39	$32.39	1,694,925
2024-09-11	$31.95	$32.38	$31.79	$32.07	$32.07	1,507,848
2024-09-10	$32.40	$32.46	$31.96	$32.21	$32.21	1,127,609
2024-09-09	$31.79	$32.39	$31.75	$32.30	$32.30	919,498
2024-09-06	$32.11	$32.15	$31.64	$32.08	$32.08	913,280
2024-09-05	$32.53	$32.56	$32.04	$32.11	$32.11	869,494
2024-09-04	$32.05	$32.44	$32.03	$32.29	$32.29	837,287
2024-09-03	$31.56	$31.98	$31.45	$31.95	$31.95	1,282,041
2024-08-30	$31.58	$32.04	$31.50	$31.91	$31.91	1,373,120
2024-08-29	$31.52	$31.75	$31.47	$31.54	$31.54	1,190,360
2024-08-28	$31.42	$31.62	$31.21	$31.52	$31.52	1,172,896
2024-08-27	$31.37	$31.61	$31.16	$31.48	$31.48	1,338,602
2024-08-26	$31.96	$32.02	$31.51	$31.57	$31.57	900,472
2024-08-23	$31.31	$31.78	$31.11	$31.62	$31.62	1,029,293
2024-08-22	$31.19	$31.26	$30.94	$31.15	$31.15	1,187,009
2024-08-21	$30.80	$31.23	$30.62	$31.16	$31.16	979,099
2024-08-20	$30.40	$30.77	$30.35	$30.73	$30.73	1,865,693
2024-08-19	$29.94	$30.39	$29.80	$30.33	$30.33	1,123,017
2024-08-16	$29.88	$30.03	$29.42	$29.72	$29.72	883,347
2024-08-15	$30.19	$30.23	$29.86	$29.92	$29.92	838,933
2024-08-14	$29.88	$30.07	$29.68	$29.96	$29.96	1,138,729
2024-08-13	$29.99	$30.05	$29.78	$29.80	$29.80	1,371,995
2024-08-12	$29.22	$29.75	$28.98	$29.73	$29.73	1,104,048
2024-08-09	$29.30	$29.35	$29.01	$29.35	$29.35	995,331
2024-08-08	$28.63	$29.37	$28.51	$29.22	$29.22	1,238,524
2024-08-07	$28.97	$29.26	$28.50	$28.57	$28.57	2,060,794
2024-08-06	$28.20	$29.30	$27.94	$28.83	$28.83	2,508,218
2024-08-05	$28.41	$28.79	$27.82	$28.34	$28.34	2,933,556
2024-08-02	$29.35	$29.79	$29.15	$29.37	$29.37	1,335,760
2024-08-01	$29.90	$29.99	$29.33	$29.76	$29.76	1,267,666
2024-07-31	$30.27	$30.47	$29.56	$29.59	$29.59	1,470,205
2024-07-30	$30.26	$30.34	$29.94	$30.26	$30.26	1,395,379
2024-07-29	$30.49	$30.57	$29.83	$30.15	$30.15	1,071,960
2024-07-26	$30.28	$30.56	$30.02	$30.39	$30.39	977,477
2024-07-25	$30.57	$30.87	$29.87	$29.94	$29.94	2,096,139
2024-07-24	$30.95	$31.16	$30.35	$30.37	$30.37	987,671
2024-07-23	$30.79	$31.23	$30.63	$30.96	$30.96	1,271,575
2024-07-22	$30.90	$30.93	$30.44	$30.77	$30.77	970,734
2024-07-19	$30.84	$30.95	$30.57	$30.77	$30.77	953,791
2024-07-18	$30.52	$31.08	$30.52	$30.77	$30.77	1,016,094
2024-07-17	$30.18	$30.87	$30.18	$30.68	$30.68	1,996,063
2024-07-16	$30.16	$30.55	$30.04	$30.50	$30.50	1,055,493
2024-07-15	$29.53	$29.94	$29.34	$29.89	$29.89	1,325,240
2024-07-12	$29.35	$29.58	$29.19	$29.28	$29.28	1,135,446
2024-07-11	$28.90	$29.46	$28.71	$29.14	$29.14	1,553,238
2024-07-10	$27.98	$28.34	$27.88	$28.32	$28.32	1,063,813
2024-07-09	$28.21	$28.29	$27.79	$27.84	$27.84	1,105,661
2024-07-08	$28.07	$28.38	$27.99	$28.28	$28.28	1,018,974
2024-07-05	$27.79	$28.09	$27.67	$27.99	$27.99	640,800
2024-07-03	$27.69	$28.02	$27.68	$27.85	$27.85	449,678
2024-07-02	$27.62	$27.79	$27.49	$27.69	$27.69	1,154,667
2024-07-01	$27.66	$27.69	$27.28	$27.45	$27.45	1,875,568
2024-06-28	$27.64	$27.83	$27.48	$27.71	$27.71	5,811,315
2024-06-27	$27.23	$27.58	$27.16	$27.58	$27.29	1,521,724
2024-06-26	$26.84	$27.19	$26.75	$27.13	$26.85	1,233,661
2024-06-25	$27.31	$27.31	$26.95	$26.97	$26.97	1,055,456
2024-06-24	$26.97	$27.68	$26.90	$27.38	$27.38	1,397,960
2024-06-21	$27.09	$27.21	$26.85	$26.85	$26.85	7,233,485
2024-06-20	$27.18	$27.34	$26.95	$27.08	$27.08	1,395,625
2024-06-18	$27.60	$27.77	$27.23	$27.24	$27.24	1,114,494
2024-06-17	$27.53	$27.80	$27.40	$27.65	$27.65	912,718
2024-06-14	$27.52	$27.81	$27.50	$27.60	$27.60	687,661
2024-06-13	$27.56	$27.89	$27.51	$27.65	$27.65	896,249
2024-06-12	$28.12	$28.18	$27.50	$27.56	$27.56	1,420,228
2024-06-11	$27.30	$27.58	$27.23	$27.42	$27.42	1,355,543
2024-06-10	$27.23	$27.64	$27.00	$27.46	$27.46	2,508,521
2024-06-07	$27.54	$27.65	$27.26	$27.45	$27.45	961,930
2024-06-06	$27.57	$27.96	$27.45	$27.95	$27.95	1,371,297
2024-06-05	$27.41	$27.80	$27.13	$27.74	$27.74	2,918,271
2024-06-04	$26.89	$27.55	$26.77	$27.40	$27.40	1,200,414
2024-06-03	$26.85	$26.93	$26.63	$26.83	$26.83	1,385,482
2024-05-31	$26.52	$26.87	$26.44	$26.78	$26.78	2,560,989
2024-05-30	$26.38	$26.57	$26.31	$26.45	$26.45	999,791
2024-05-29	$26.14	$26.33	$26.07	$26.17	$26.17	845,632
2024-05-28	$26.97	$27.22	$26.35	$26.37	$26.37	1,052,242
2024-05-24	$27.06	$27.07	$26.77	$26.94	$26.94	837,725
2024-05-23	$27.25	$27.32	$26.81	$26.88	$26.88	981,313
2024-05-22	$27.49	$27.67	$27.31	$27.32	$27.32	792,874
2024-05-21	$27.42	$27.68	$27.33	$27.53	$27.53	1,227,081
2024-05-20	$27.45	$27.68	$27.40	$27.44	$27.44	1,159,294
2024-05-17	$27.25	$27.65	$27.15	$27.54	$27.54	863,205
2024-05-16	$27.56	$27.63	$27.13	$27.21	$27.21	1,093,835
2024-05-15	$27.59	$27.70	$27.25	$27.54	$27.54	1,457,606
2024-05-14	$27.51	$27.59	$27.09	$27.10	$27.10	1,161,779
2024-05-13	$27.31	$27.31	$26.99	$27.25	$27.25	785,361
2024-05-10	$27.22	$27.24	$26.95	$27.15	$27.15	813,357
2024-05-09	$27.14	$27.25	$26.89	$27.12	$27.12	989,104
2024-05-08	$27.07	$27.21	$26.71	$27.01	$27.01	1,048,993
2024-05-07	$27.32	$27.49	$27.24	$27.27	$27.27	1,248,123
2024-05-06	$27.10	$27.22	$26.96	$27.15	$27.15	992,864
2024-05-03	$27.26	$27.40	$26.54	$26.91	$26.91	910,442
2024-05-02	$26.62	$26.98	$26.41	$26.82	$26.82	1,495,841
2024-05-01	$26.31	$26.87	$26.28	$26.35	$26.35	1,253,112
2024-04-30	$26.11	$26.48	$26.06	$26.34	$26.34	1,333,037
2024-04-29	$25.94	$26.41	$25.86	$26.31	$26.31	1,022,233
2024-04-26	$25.78	$26.00	$25.60	$25.69	$25.69	2,014,005
2024-04-25	$26.10	$26.37	$25.72	$25.73	$25.73	2,077,846
2024-04-24	$26.09	$26.41	$26.02	$26.33	$26.33	1,253,291
2024-04-23	$25.78	$26.39	$25.78	$26.28	$26.28	1,295,840
2024-04-22	$25.48	$25.81	$25.30	$25.76	$25.76	830,610
2024-04-19	$25.16	$25.53	$25.09	$25.48	$25.48	1,279,648
2024-04-18	$25.00	$25.18	$24.82	$25.16	$25.16	866,091
2024-04-17	$24.85	$25.10	$24.77	$24.91	$24.91	651,682
2024-04-16	$24.98	$25.04	$24.72	$24.76	$24.76	695,461
2024-04-15	$25.49	$25.54	$24.95	$25.17	$25.17	881,926
2024-04-12	$25.65	$25.69	$25.33	$25.44	$25.44	736,101
2024-04-11	$25.39	$25.86	$25.26	$25.65	$25.65	1,298,004
2024-04-10	$25.84	$25.84	$25.12	$25.31	$25.31	1,188,089
2024-04-09	$26.10	$26.61	$26.05	$26.55	$26.55	1,059,671
2024-04-08	$25.54	$26.06	$25.54	$26.05	$26.05	832,953
2024-04-05	$25.30	$25.61	$25.22	$25.53	$25.53	631,324
2024-04-04	$25.50	$25.81	$25.36	$25.47	$25.47	1,091,992
2024-04-03	$25.35	$25.57	$25.16	$25.29	$25.29	953,732
2024-04-02	$25.95	$25.95	$25.25	$25.49	$25.49	1,479,997
2024-04-01	$26.72	$26.72	$26.06	$26.20	$26.20	1,245,628
2024-03-28	$26.65	$26.77	$26.53	$26.66	$26.66	1,853,968
2024-03-27	$26.09	$26.55	$26.00	$26.53	$26.53	2,314,519
2024-03-26	$25.83	$26.17	$25.71	$26.15	$25.87	1,798,833
2024-03-25	$25.71	$25.85	$25.71	$25.74	$25.47	1,142,637
2024-03-22	$26.27	$26.27	$25.66	$25.68	$25.41	1,521,173
2024-03-21	$25.71	$26.01	$25.70	$25.92	$25.92	1,406,887
2024-03-20	$25.18	$25.52	$25.17	$25.52	$25.52	1,523,694
2024-03-19	$25.46	$25.56	$25.24	$25.30	$25.30	1,364,987
2024-03-18	$25.28	$25.60	$25.23	$25.41	$25.41	1,399,259
2024-03-15	$24.91	$25.41	$24.86	$25.36	$25.36	2,854,537
2024-03-14	$25.61	$25.61	$25.06	$25.25	$25.25	2,284,099
2024-03-13	$25.45	$25.92	$25.45	$25.53	$25.53	3,351,980
2024-03-12	$25.70	$25.71	$25.20	$25.50	$25.50	4,763,200
2024-03-11	$24.91	$25.25	$24.81	$25.23	$25.23	1,163,631
2024-03-08	$25.04	$25.22	$24.86	$24.93	$24.93	1,077,141
2024-03-07	$24.82	$24.89	$24.54	$24.87	$24.87	951,912
2024-03-06	$24.69	$24.83	$24.59	$24.73	$24.73	917,478
2024-03-05	$24.55	$25.00	$24.52	$24.56	$24.56	2,072,812
2024-03-04	$24.36	$24.66	$24.23	$24.49	$24.49	1,552,000
2024-03-01	$23.97	$24.39	$23.71	$24.37	$24.37	2,560,585
2024-02-29	$23.98	$24.07	$23.58	$23.89	$23.89	4,903,574
2024-02-28	$24.00	$24.14	$23.76	$23.78	$23.78	1,482,417
2024-02-27	$24.38	$24.50	$24.07	$24.13	$24.13	959,864
2024-02-26	$24.50	$24.71	$24.27	$24.27	$24.27	714,857
2024-02-23	$24.69	$24.76	$24.52	$24.56	$24.56	552,395
2024-02-22	$24.51	$24.76	$24.37	$24.68	$24.68	1,050,080
2024-02-21	$24.70	$24.83	$24.44	$24.56	$24.56	806,148
2024-02-20	$24.70	$24.91	$24.51	$24.62	$24.62	1,070,964
2024-02-16	$24.36	$24.98	$24.28	$24.69	$24.69	1,512,590
2024-02-15	$24.31	$24.94	$24.28	$24.54	$24.54	1,452,493
2024-02-14	$24.24	$24.33	$23.97	$24.19	$24.19	1,375,845
2024-02-13	$24.03	$24.38	$23.82	$24.20	$24.20	1,545,784
2024-02-12	$24.64	$24.75	$24.49	$24.62	$24.62	1,092,311
2024-02-09	$24.61	$24.65	$24.23	$24.59	$24.59	663,668
2024-02-08	$24.32	$24.70	$24.26	$24.63	$24.63	772,806
2024-02-07	$24.65	$24.65	$24.36	$24.37	$24.37	647,606
2024-02-06	$24.26	$24.63	$24.20	$24.56	$24.56	643,830
2024-02-05	$24.41	$24.56	$24.14	$24.29	$24.29	1,206,063
2024-02-02	$24.94	$25.00	$24.58	$24.79	$24.79	751,422
2024-02-01	$24.88	$25.28	$24.71	$25.25	$25.25	1,136,969
2024-01-31	$25.14	$25.35	$24.70	$24.91	$24.91	1,422,566
2024-01-30	$24.98	$25.08	$24.72	$25.02	$25.02	660,081
2024-01-29	$24.71	$25.07	$24.63	$25.05	$25.05	836,389
2024-01-26	$25.03	$25.11	$24.70	$24.72	$24.72	598,870
2024-01-25	$25.07	$25.07	$24.81	$24.92	$24.92	1,206,919
2024-01-24	$25.16	$25.24	$24.54	$24.65	$24.65	1,043,713
2024-01-23	$25.33	$25.44	$24.80	$24.94	$24.94	733,906
2024-01-22	$25.23	$25.57	$25.14	$25.21	$25.21	1,222,416
2024-01-19	$24.64	$25.11	$24.38	$25.04	$25.04	1,475,935
2024-01-18	$25.06	$25.09	$24.60	$24.66	$24.66	1,480,819
2024-01-17	$25.17	$25.41	$24.71	$25.03	$25.03	2,388,649
2024-01-16	$25.53	$25.72	$25.39	$25.47	$25.47	1,068,444
2024-01-12	$26.19	$26.19	$25.68	$25.74	$25.74	874,679
2024-01-11	$25.99	$26.03	$25.67	$25.84	$25.84	1,273,917
2024-01-10	$26.29	$26.39	$26.00	$26.08	$26.08	1,579,698
2024-01-09	$25.76	$26.28	$25.67	$26.28	$26.28	1,133,408
2024-01-08	$25.57	$26.10	$25.48	$26.04	$26.04	885,218
2024-01-05	$25.30	$25.62	$25.16	$25.47	$25.47	668,007
2024-01-04	$25.74	$25.78	$25.42	$25.51	$25.51	964,645
2024-01-03	$25.83	$25.87	$25.51	$25.65	$25.65	1,283,388
2024-01-02	$25.50	$26.02	$25.34	$26.00	$26.00	929,883
2023-12-29	$25.95	$25.96	$25.54	$25.56	$25.56	757,337
2023-12-28	$25.75	$26.07	$25.70	$26.05	$26.05	1,160,250
2023-12-27	$26.04	$26.09	$25.92	$26.08	$25.80	745,420
2023-12-26	$25.84	$26.10	$25.81	$26.03	$26.03	810,309
2023-12-22	$25.88	$26.07	$25.71	$25.85	$25.85	1,123,066
2023-12-21	$25.73	$25.88	$25.37	$25.72	$25.72	1,286,893
2023-12-20	$25.67	$26.03	$25.50	$25.54	$25.54	2,834,166
2023-12-19	$25.61	$25.93	$25.56	$25.66	$25.66	1,660,965
2023-12-18	$25.90	$25.90	$25.43	$25.44	$25.44	1,743,220
2023-12-15	$25.99	$26.21	$25.52	$25.72	$25.72	3,222,847
2023-12-14	$26.01	$26.15	$25.72	$26.08	$26.08	1,598,089
2023-12-13	$24.67	$25.61	$24.53	$25.50	$25.50	1,615,984
2023-12-12	$24.40	$24.86	$24.24	$24.68	$24.68	1,636,200
2023-12-11	$24.31	$24.51	$23.98	$24.44	$24.44	1,306,086
2023-12-08	$24.53	$24.64	$24.13	$24.31	$24.31	1,103,586
2023-12-07	$24.46	$24.82	$24.41	$24.64	$24.64	1,783,515
2023-12-06	$25.02	$25.14	$24.48	$24.51	$24.51	984,502
2023-12-05	$24.99	$25.06	$24.49	$24.82	$24.82	2,422,101
2023-12-04	$24.42	$25.04	$24.31	$24.99	$24.99	1,145,107
2023-12-01	$23.66	$24.56	$23.60	$24.55	$24.55	1,281,347
2023-11-30	$23.60	$23.83	$23.49	$23.75	$23.75	1,774,807
2023-11-29	$23.67	$23.80	$23.42	$23.51	$23.51	1,301,711
2023-11-28	$23.50	$23.81	$23.46	$23.50	$23.50	1,420,173
2023-11-27	$23.81	$23.82	$23.60	$23.62	$23.62	751,065
2023-11-24	$23.68	$23.76	$23.57	$23.72	$23.72	232,832
2023-11-22	$23.75	$23.87	$23.52	$23.71	$23.71	682,622
2023-11-21	$23.29	$23.55	$23.20	$23.50	$23.50	991,171
2023-11-20	$23.24	$23.38	$23.10	$23.37	$23.37	538,839
2023-11-17	$23.32	$23.37	$23.01	$23.30	$23.30	1,049,989
2023-11-16	$23.32	$23.43	$23.10	$23.20	$23.20	985,482
2023-11-15	$23.34	$23.54	$23.13	$23.21	$23.21	1,362,877
2023-11-14	$23.08	$23.45	$23.00	$23.29	$23.29	1,633,228
2023-11-13	$22.54	$22.66	$22.32	$22.35	$22.35	1,613,657
2023-11-10	$22.68	$22.73	$22.45	$22.68	$22.68	1,132,510
2023-11-09	$22.97	$22.97	$22.35	$22.56	$22.56	1,895,078
2023-11-08	$22.79	$23.00	$22.69	$22.92	$22.92	911,248
2023-11-07	$23.02	$23.02	$22.73	$22.78	$22.78	659,614
2023-11-06	$23.29	$23.34	$22.90	$23.04	$23.04	1,898,677
2023-11-03	$23.58	$23.59	$23.33	$23.35	$23.35	1,120,736
2023-11-02	$22.86	$23.16	$22.74	$23.08	$23.08	1,113,855
2023-11-01	$22.00	$22.55	$21.97	$22.52	$22.52	1,557,503
2023-10-31	$21.48	$22.02	$21.14	$21.95	$21.95	2,242,048
2023-10-30	$21.34	$21.59	$20.86	$21.34	$21.34	2,151,362
2023-10-27	$21.57	$21.57	$21.03	$21.10	$21.10	1,103,800
2023-10-26	$20.71	$21.63	$20.61	$21.45	$21.45	2,146,346
2023-10-25	$20.84	$21.04	$20.64	$20.68	$20.68	1,721,488
2023-10-24	$20.64	$21.03	$20.64	$20.94	$20.94	1,178,137
2023-10-23	$20.67	$20.83	$20.49	$20.49	$20.49	1,308,472
2023-10-20	$21.02	$21.24	$20.83	$20.84	$20.84	1,340,106
2023-10-19	$21.34	$21.48	$20.94	$20.97	$20.97	1,204,769
2023-10-18	$21.54	$21.59	$21.25	$21.33	$21.33	1,000,546
2023-10-17	$21.45	$22.00	$21.45	$21.62	$21.62	1,600,097
2023-10-16	$21.49	$21.67	$21.28	$21.58	$21.58	1,383,547
2023-10-13	$21.33	$21.40	$21.06	$21.30	$21.30	1,046,896
2023-10-12	$21.70	$21.72	$21.25	$21.28	$21.28	829,503
2023-10-11	$21.67	$21.83	$21.63	$21.79	$21.79	1,925,259
2023-10-10	$21.42	$21.66	$21.13	$21.56	$21.56	2,360,084
2023-10-09	$21.11	$21.76	$21.11	$21.49	$21.49	1,319,549
2023-10-06	$21.29	$21.56	$21.11	$21.30	$21.30	1,305,646
2023-10-05	$21.15	$21.41	$21.03	$21.37	$21.37	1,262,933
2023-10-04	$20.96	$21.25	$20.73	$21.25	$21.25	1,559,326
2023-10-03	$20.99	$21.19	$20.68	$20.85	$20.85	1,400,909
2023-10-02	$21.58	$21.66	$20.98	$21.15	$21.15	1,888,994
2023-09-29	$22.05	$22.11	$21.45	$21.63	$21.63	1,780,408
2023-09-28	$21.32	$21.89	$21.32	$21.75	$21.75	1,958,907
2023-09-27	$21.66	$21.86	$21.36	$21.55	$21.28	1,387,626
2023-09-26	$22.22	$22.31	$21.57	$21.60	$21.33	1,414,908
2023-09-25	$22.39	$22.50	$22.16	$22.32	$22.04	746,920
2023-09-22	$22.59	$22.80	$22.48	$22.53	$22.24	936,751
2023-09-21	$23.42	$23.48	$22.61	$22.63	$22.34	1,561,191
2023-09-20	$23.58	$23.78	$23.43	$23.48	$23.18	988,655
2023-09-19	$23.31	$23.55	$23.20	$23.41	$23.11	1,332,923
2023-09-18	$23.49	$23.49	$23.19	$23.25	$22.95	1,418,713
2023-09-15	$23.59	$23.60	$23.27	$23.40	$23.10	3,736,185
2023-09-14	$23.70	$23.98	$23.52	$23.72	$23.42	3,713,113
2023-09-13	$23.61	$23.71	$23.36	$23.39	$23.09	1,205,561
2023-09-12	$23.71	$23.87	$23.64	$23.67	$23.37	525,847
2023-09-11	$23.89	$23.94	$23.64	$23.84	$23.54	784,224
2023-09-08	$23.87	$23.97	$23.68	$23.78	$23.48	665,799
2023-09-07	$23.60	$24.05	$23.60	$23.85	$23.55	741,093
2023-09-06	$23.72	$23.80	$23.44	$23.64	$23.34	644,987
2023-09-05	$24.04	$24.04	$23.61	$23.65	$23.35	1,127,953
2023-09-01	$24.12	$24.24	$23.96	$24.10	$24.10	834,544
2023-08-31	$24.13	$24.24	$23.98	$24.02	$24.02	738,168
2023-08-30	$24.13	$24.20	$23.95	$24.14	$24.14	865,124
2023-08-29	$23.95	$24.10	$23.78	$24.04	$24.04	931,683
2023-08-28	$23.63	$24.02	$23.63	$23.97	$23.97	584,106
2023-08-25	$23.60	$23.84	$23.50	$23.61	$23.61	546,149
2023-08-24	$23.68	$24.08	$23.51	$23.52	$23.52	678,685
2023-08-23	$23.68	$23.87	$23.58	$23.70	$23.70	751,466
2023-08-22	$23.75	$23.77	$23.40	$23.54	$23.54	776,771
2023-08-21	$23.44	$23.61	$23.19	$23.60	$23.60	966,563
2023-08-18	$23.16	$23.69	$23.15	$23.49	$23.49	680,926
2023-08-17	$23.34	$23.61	$23.33	$23.36	$23.36	737,067
2023-08-16	$23.59	$23.68	$23.32	$23.33	$23.33	940,993
2023-08-15	$23.63	$23.75	$23.55	$23.59	$23.59	1,133,006
2023-08-14	$24.01	$24.02	$23.77	$23.82	$23.82	859,058
2023-08-11	$23.86	$24.17	$23.85	$24.04	$24.04	1,043,098
2023-08-10	$24.12	$24.32	$23.95	$24.05	$24.05	720,452
2023-08-09	$23.92	$24.18	$23.75	$24.03	$24.03	1,216,426
2023-08-08	$24.14	$24.31	$23.96	$24.08	$24.08	691,270
2023-08-07	$23.77	$24.33	$23.67	$24.23	$24.23	828,404
2023-08-04	$23.54	$24.05	$23.48	$23.83	$23.83	540,856
2023-08-03	$23.79	$23.81	$23.38	$23.59	$23.59	847,591
2023-08-02	$24.17	$24.20	$23.82	$23.97	$23.97	1,341,861
2023-08-01	$24.63	$24.63	$24.10	$24.29	$24.29	1,002,649
2023-07-31	$24.50	$24.71	$24.38	$24.55	$24.55	1,369,044
2023-07-28	$24.97	$25.03	$24.23	$24.50	$24.50	1,022,397
2023-07-27	$26.10	$26.15	$24.76	$24.88	$24.88	1,890,782
2023-07-26	$25.91	$26.14	$25.79	$26.05	$26.05	753,105
2023-07-25	$25.77	$25.93	$25.67	$25.83	$25.83	917,540
2023-07-24	$25.73	$25.89	$25.60	$25.82	$25.82	463,612
2023-07-21	$25.74	$25.88	$25.52	$25.65	$25.65	494,812
2023-07-20	$25.34	$25.60	$25.13	$25.59	$25.59	531,729
2023-07-19	$25.13	$25.41	$25.13	$25.35	$25.35	917,478
2023-07-18	$24.90	$25.06	$24.73	$24.94	$24.94	1,519,384
2023-07-17	$24.41	$24.97	$24.32	$24.92	$24.92	798,950
2023-07-14	$24.36	$24.57	$24.27	$24.51	$24.51	901,181
2023-07-13	$24.09	$24.43	$24.09	$24.42	$24.42	1,310,927
2023-07-12	$24.32	$24.53	$24.13	$24.14	$24.14	1,440,743
2023-07-11	$23.27	$24.10	$23.22	$24.03	$24.03	978,116
2023-07-10	$23.30	$23.40	$23.09	$23.23	$23.23	1,457,317
2023-07-07	$23.52	$23.58	$23.30	$23.32	$23.32	902,175
2023-07-06	$23.58	$23.69	$23.21	$23.61	$23.61	952,200
2023-07-05	$23.80	$24.07	$23.60	$23.85	$23.85	654,650
2023-07-03	$23.48	$24.14	$23.48	$23.95	$23.95	444,387
2023-06-30	$24.04	$24.04	$23.24	$23.54	$23.54	1,199,480
2023-06-29	$23.13	$23.97	$23.13	$23.89	$23.89	1,365,117
2023-06-28	$23.33	$23.48	$23.13	$23.46	$23.19	957,661
2023-06-27	$23.13	$23.39	$23.01	$23.33	$23.06	828,390
2023-06-26	$22.86	$23.17	$22.77	$23.06	$22.79	626,707
2023-06-23	$23.15	$23.42	$22.89	$22.91	$22.91	2,850,231
2023-06-22	$23.86	$23.95	$23.30	$23.39	$23.39	1,081,627
2023-06-21	$24.20	$24.27	$23.79	$23.83	$23.83	785,370
2023-06-20	$24.58	$24.62	$24.22	$24.29	$24.29	895,894
2023-06-16	$24.75	$24.91	$24.42	$24.67	$24.67	2,629,829
2023-06-15	$24.79	$24.79	$24.39	$24.61	$24.61	1,102,768
2023-06-14	$24.89	$24.94	$24.39	$24.65	$24.65	1,627,264
2023-06-13	$24.50	$24.96	$24.41	$24.64	$24.64	1,123,123
2023-06-12	$24.57	$24.60	$24.24	$24.50	$24.50	737,521
2023-06-09	$24.44	$24.69	$24.38	$24.65	$24.65	597,227
2023-06-08	$24.86	$24.95	$24.45	$24.50	$24.50	1,039,274
2023-06-07	$24.91	$25.12	$24.80	$24.92	$24.92	1,374,998
2023-06-06	$24.44	$24.91	$24.41	$24.84	$24.84	803,035
2023-06-05	$24.39	$24.54	$24.11	$24.34	$24.34	712,477
2023-06-02	$24.15	$24.55	$24.10	$24.52	$24.52	908,917
2023-06-01	$23.95	$24.13	$23.74	$23.87	$23.87	1,027,865
2023-05-31	$23.96	$24.18	$23.84	$23.93	$23.93	1,612,531
2023-05-30	$24.09	$24.20	$23.85	$23.88	$23.88	777,116
2023-05-26	$23.62	$24.05	$23.48	$23.93	$23.93	623,718
2023-05-25	$23.91	$23.98	$23.38	$23.58	$23.58	547,179
2023-05-24	$24.12	$24.16	$23.88	$23.93	$23.93	800,699
2023-05-23	$24.34	$24.52	$24.18	$24.20	$24.20	778,964
2023-05-22	$24.51	$24.72	$24.29	$24.35	$24.35	886,245
2023-05-19	$24.69	$24.81	$24.34	$24.46	$24.46	696,181
2023-05-18	$24.60	$24.64	$24.28	$24.47	$24.47	533,488
2023-05-17	$24.57	$24.74	$24.36	$24.66	$24.66	478,492
2023-05-16	$25.03	$25.09	$24.52	$24.52	$24.52	424,985
2023-05-15	$24.87	$25.17	$24.82	$25.07	$25.07	338,506
2023-05-12	$24.91	$24.93	$24.63	$24.87	$24.87	426,538
2023-05-11	$24.79	$24.93	$24.50	$24.82	$24.82	985,155
2023-05-10	$25.14	$25.22	$24.69	$25.03	$25.03	538,958
2023-05-09	$25.33	$25.33	$24.82	$24.84	$24.84	874,058
2023-05-08	$25.15	$25.41	$25.12	$25.31	$25.31	462,885
2023-05-05	$25.40	$25.71	$25.05	$25.22	$25.22	696,397
2023-05-04	$24.71	$25.30	$24.60	$25.18	$25.18	777,100
2023-05-03	$24.58	$25.13	$24.33	$24.83	$24.83	1,261,263
2023-05-02	$24.62	$24.83	$23.92	$24.43	$24.43	838,910
2023-05-01	$24.68	$25.10	$24.53	$24.64	$24.64	711,732
2023-04-28	$24.78	$25.02	$24.51	$24.75	$24.75	799,747
2023-04-27	$23.59	$24.97	$23.59	$24.76	$24.76	1,412,247
2023-04-26	$23.64	$24.19	$23.57	$23.89	$23.89	1,020,191
2023-04-25	$23.67	$24.09	$23.67	$23.99	$23.99	448,335
2023-04-24	$24.30	$24.30	$23.53	$23.81	$23.81	826,695
2023-04-21	$24.45	$24.51	$24.11	$24.18	$24.18	900,705
2023-04-20	$24.18	$24.42	$24.09	$24.38	$24.38	539,404
2023-04-19	$24.12	$24.35	$23.98	$24.35	$24.35	345,665
2023-04-18	$24.48	$24.54	$24.03	$24.25	$24.25	567,050
2023-04-17	$24.04	$24.50	$24.01	$24.49	$24.49	494,702
2023-04-14	$24.59	$24.79	$23.96	$24.09	$24.09	353,806
2023-04-13	$24.63	$24.63	$24.26	$24.55	$24.55	565,970
2023-04-12	$24.86	$25.02	$24.47	$24.53	$24.53	800,385
2023-04-11	$24.55	$24.79	$24.42	$24.67	$24.67	1,085,839
2023-04-10	$24.22	$24.66	$24.11	$24.51	$24.51	877,403
2023-04-06	$24.33	$24.43	$24.04	$24.30	$24.30	640,673
2023-04-05	$24.51	$24.52	$24.03	$24.11	$24.11	782,336
2023-04-04	$24.69	$24.72	$24.15	$24.47	$24.47	626,691
2023-04-03	$24.82	$25.04	$24.50	$24.69	$24.69	861,897
2023-03-31	$24.50	$24.86	$24.50	$24.85	$24.85	836,167
2023-03-30	$24.16	$24.34	$24.12	$24.27	$24.27	571,832
2023-03-29	$24.13	$24.29	$24.05	$24.18	$23.91	587,892
2023-03-28	$23.70	$23.98	$23.54	$23.96	$23.69	617,673
2023-03-27	$23.95	$24.04	$23.71	$23.81	$23.54	522,176
2023-03-24	$23.00	$23.73	$22.86	$23.72	$23.45	935,267
2023-03-23	$23.35	$23.67	$22.94	$23.11	$22.85	693,524
2023-03-22	$24.18	$24.21	$23.21	$23.24	$22.98	830,127
2023-03-21	$24.90	$25.04	$24.11	$24.29	$24.02	896,430
2023-03-20	$24.52	$24.92	$24.35	$24.77	$24.49	1,038,623
2023-03-17	$24.13	$24.42	$23.97	$24.29	$24.29	2,560,312
2023-03-16	$23.98	$24.59	$23.85	$24.32	$24.32	1,179,123
2023-03-15	$24.04	$24.38	$23.81	$24.26	$24.26	900,457
2023-03-14	$24.89	$24.91	$24.21	$24.48	$24.48	940,988
2023-03-13	$23.79	$24.63	$23.69	$24.23	$24.23	1,457,390
2023-03-10	$25.14	$25.20	$23.91	$24.04	$24.04	937,899
2023-03-09	$25.62	$25.62	$25.19	$25.22	$25.22	579,249
2023-03-08	$25.47	$25.67	$25.22	$25.41	$25.41	539,435
2023-03-07	$25.83	$25.83	$25.11	$25.42	$25.42	551,892
2023-03-06	$26.16	$26.27	$25.59	$25.77	$25.77	1,154,251
2023-03-03	$26.30	$26.30	$26.10	$26.19	$26.19	721,114
2023-03-02	$25.41	$26.16	$25.36	$26.14	$26.14	642,698
2023-03-01	$25.58	$25.68	$25.19	$25.51	$25.51	970,089
2023-02-28	$25.99	$26.43	$25.76	$25.76	$25.76	1,691,326
2023-02-27	$26.10	$26.29	$25.81	$25.98	$25.98	694,417
2023-02-24	$25.55	$25.87	$25.29	$25.83	$25.83	1,175,600
2023-02-23	$25.37	$25.84	$25.33	$25.80	$25.80	1,061,414
2023-02-22	$25.80	$25.93	$25.16	$25.21	$25.21	998,917
2023-02-21	$25.89	$25.89	$25.44	$25.66	$25.66	1,337,655
2023-02-17	$25.58	$26.24	$25.23	$25.89	$25.89	4,277,089
2023-02-16	$24.50	$25.62	$24.45	$25.41	$25.41	980,479
2023-02-15	$24.50	$25.06	$24.50	$24.88	$24.88	657,793
2023-02-14	$25.15	$25.30	$24.65	$24.67	$24.67	424,710
2023-02-13	$25.11	$25.31	$25.11	$25.20	$25.20	445,551
2023-02-10	$24.57	$25.14	$24.55	$25.07	$25.07	477,612
2023-02-09	$24.96	$25.14	$24.45	$24.60	$24.60	504,144
2023-02-08	$24.80	$25.12	$24.80	$24.95	$24.95	609,168
2023-02-07	$24.91	$25.15	$24.75	$25.02	$25.02	748,889
2023-02-06	$25.22	$25.41	$25.03	$25.08	$25.08	575,631
2023-02-03	$25.20	$25.47	$24.98	$25.39	$25.39	597,839
2023-02-02	$25.37	$25.74	$24.92	$25.43	$25.43	777,973
2023-02-01	$25.37	$25.61	$24.74	$25.16	$25.16	568,922
2023-01-31	$24.75	$25.50	$24.75	$25.48	$25.48	981,840
2023-01-30	$24.64	$25.08	$24.64	$24.90	$24.90	377,162
2023-01-27	$24.55	$24.92	$24.55	$24.76	$24.76	385,663
2023-01-26	$24.47	$24.83	$24.32	$24.67	$24.67	708,694
2023-01-25	$24.14	$24.45	$24.00	$24.33	$24.33	538,715
2023-01-24	$24.58	$24.73	$24.13	$24.20	$24.20	991,341
2023-01-23	$24.15	$24.49	$24.02	$24.40	$24.40	560,953
2023-01-20	$24.45	$24.54	$23.91	$24.10	$24.10	1,174,688
2023-01-19	$24.41	$24.65	$24.33	$24.38	$24.38	1,204,090
2023-01-18	$24.62	$24.94	$24.38	$24.46	$24.46	1,875,943
2023-01-17	$24.75	$25.01	$24.47	$24.64	$24.64	1,803,139
2023-01-13	$24.12	$24.53	$23.95	$24.45	$24.45	682,087
2023-01-12	$24.11	$24.48	$23.97	$24.28	$24.28	1,157,212
2023-01-11	$23.33	$24.08	$23.15	$24.01	$24.01	1,212,713
2023-01-10	$23.25	$23.61	$23.05	$23.10	$23.10	1,542,627
2023-01-09	$23.10	$23.40	$23.05	$23.38	$23.38	815,975
2023-01-06	$23.13	$23.42	$23.04	$23.10	$23.10	1,305,371
2023-01-05	$23.18	$23.18	$22.57	$22.96	$22.96	833,226
2023-01-04	$23.07	$23.55	$22.91	$23.25	$23.25	1,849,444
2023-01-03	$23.70	$23.86	$22.55	$22.86	$22.86	875,204
2022-12-30	$23.23	$23.49	$23.18	$23.47	$23.47	612,984
2022-12-29	$23.01	$23.43	$22.87	$23.35	$23.35	512,117
2022-12-28	$23.50	$23.56	$22.98	$23.05	$23.05	751,781
2022-12-27	$23.56	$23.56	$23.24	$23.39	$23.39	475,487
2022-12-23	$23.08	$23.49	$23.02	$23.46	$23.46	539,059
2022-12-22	$23.09	$23.23	$22.82	$23.19	$23.19	727,471
2022-12-21	$23.13	$23.52	$23.13	$23.29	$23.29	733,508
2022-12-20	$22.80	$23.12	$22.57	$22.97	$22.97	841,629
2022-12-19	$22.75	$23.15	$22.64	$22.84	$22.84	1,051,783
2022-12-16	$22.81	$22.97	$22.28	$22.64	$22.64	5,141,156
2022-12-15	$23.25	$23.43	$23.02	$23.22	$23.22	2,046,796
2022-12-14	$23.46	$23.96	$23.30	$23.36	$23.36	1,305,890
2022-12-13	$24.01	$24.05	$23.34	$23.51	$23.51	1,543,925
2022-12-12	$23.24	$23.46	$23.12	$23.32	$23.32	944,553
2022-12-09	$23.17	$23.44	$23.17	$23.27	$23.27	555,965
2022-12-08	$23.54	$23.71	$23.20	$23.31	$23.31	575,038
2022-12-07	$23.06	$23.33	$22.99	$23.26	$23.26	875,331
2022-12-06	$23.31	$23.46	$22.92	$23.07	$23.07	519,815
2022-12-05	$23.50	$23.63	$23.17	$23.37	$23.37	493,820
2022-12-02	$22.95	$23.69	$22.95	$23.55	$23.55	466,768
2022-12-01	$23.51	$23.73	$23.00	$23.28	$23.28	536,987
2022-11-30	$22.58	$23.24	$22.26	$23.21	$23.21	1,927,417
2022-11-29	$22.62	$22.78	$22.46	$22.67	$22.67	685,566
2022-11-28	$23.03	$23.08	$22.56	$22.62	$22.62	706,666
2022-11-25	$22.93	$23.19	$22.86	$23.15	$23.15	262,947
2022-11-23	$23.03	$23.26	$22.74	$22.88	$22.88	998,857
2022-11-22	$22.95	$23.26	$22.84	$23.15	$23.15	768,984
2022-11-21	$22.81	$22.99	$22.75	$22.92	$22.92	627,626
2022-11-18	$22.93	$22.95	$22.40	$22.80	$22.80	658,828
2022-11-17	$21.97	$22.41	$21.81	$22.40	$22.40	532,445
2022-11-16	$22.20	$22.43	$22.07	$22.21	$22.21	541,864
2022-11-15	$22.34	$22.51	$21.94	$22.31	$22.31	729,851
2022-11-14	$22.07	$22.43	$21.92	$22.12	$22.12	598,290
2022-11-11	$22.33	$22.66	$22.12	$22.21	$22.21	588,142
2022-11-10	$21.90	$22.54	$21.78	$22.33	$22.33	485,026
2022-11-09	$21.20	$21.54	$21.04	$21.09	$21.09	480,530
2022-11-08	$21.38	$21.45	$21.11	$21.32	$21.32	449,974
2022-11-07	$21.54	$21.67	$21.09	$21.34	$21.34	455,373
2022-11-04	$21.40	$21.60	$21.01	$21.41	$21.41	395,877
2022-11-03	$20.79	$21.18	$20.49	$21.15	$21.15	521,660
2022-11-02	$21.71	$21.80	$21.07	$21.11	$21.11	519,918
2022-11-01	$21.64	$21.91	$21.54	$21.82	$21.82	597,972
2022-10-31	$21.15	$21.58	$21.11	$21.52	$21.52	833,145
2022-10-28	$20.75	$21.50	$20.55	$21.50	$21.50	687,511
2022-10-27	$20.79	$21.03	$20.57	$20.68	$20.68	684,016
2022-10-26	$20.88	$20.88	$20.55	$20.59	$20.59	745,166
2022-10-25	$19.67	$20.72	$19.67	$20.71	$20.71	1,017,832
2022-10-24	$19.73	$19.76	$19.43	$19.64	$19.64	831,243
2022-10-21	$19.27	$19.55	$18.91	$19.55	$19.55	691,045
2022-10-20	$19.26	$19.46	$19.10	$19.16	$19.16	672,137
2022-10-19	$19.40	$19.51	$18.88	$19.17	$19.17	894,646
2022-10-18	$19.96	$20.06	$19.47	$19.64	$19.64	1,136,505
2022-10-17	$19.59	$19.79	$19.44	$19.62	$19.62	950,467
2022-10-14	$20.01	$20.11	$19.14	$19.18	$19.18	668,464
2022-10-13	$19.35	$19.88	$19.01	$19.76	$19.76	1,021,866
2022-10-12	$19.48	$19.71	$19.23	$19.53	$19.53	640,613
2022-10-11	$19.33	$19.60	$19.17	$19.56	$19.56	1,225,661
2022-10-10	$19.39	$19.49	$19.17	$19.28	$19.28	1,292,042
2022-10-07	$19.57	$19.68	$19.19	$19.23	$19.23	1,037,717
2022-10-06	$19.91	$19.97	$19.57	$19.72	$19.72	834,855
2022-10-05	$19.93	$20.01	$19.45	$19.90	$19.90	752,728
2022-10-04	$19.84	$20.26	$19.76	$20.07	$20.07	2,035,317
2022-10-03	$19.60	$19.74	$19.11	$19.60	$19.60	1,104,107
2022-09-30	$19.46	$19.70	$19.23	$19.45	$19.45	1,249,970
2022-09-29	$19.97	$19.97	$18.95	$19.07	$19.07	747,662
2022-09-28	$20.22	$20.43	$19.97	$20.37	$20.09	995,965
2022-09-27	$20.38	$20.44	$19.89	$20.03	$19.75	798,939
2022-09-26	$20.60	$20.74	$20.00	$20.22	$19.94	1,138,193
2022-09-23	$21.24	$21.41	$20.59	$20.79	$20.50	770,222
2022-09-22	$21.86	$21.88	$21.35	$21.45	$21.15	828,301
2022-09-21	$22.46	$22.64	$21.88	$21.88	$21.57	1,252,242
2022-09-20	$22.32	$22.44	$22.03	$22.28	$21.97	804,723
2022-09-19	$22.20	$22.55	$22.12	$22.55	$22.24	727,956
2022-09-16	$21.61	$22.55	$21.41	$22.37	$22.06	4,072,763
2022-09-15	$22.30	$22.48	$21.63	$21.64	$21.34	1,537,318
2022-09-14	$22.23	$22.28	$21.92	$22.04	$21.73	566,085
2022-09-13	$22.73	$22.76	$22.13	$22.30	$21.99	715,830
2022-09-12	$22.73	$23.15	$22.70	$23.06	$22.74	835,601
2022-09-09	$22.31	$22.68	$22.22	$22.49	$22.18	577,537
2022-09-08	$22.35	$22.37	$21.98	$22.16	$21.85	921,977
2022-09-07	$22.39	$22.55	$22.20	$22.48	$22.17	611,361
2022-09-06	$22.21	$22.36	$21.98	$22.33	$22.02	720,981
2022-09-02	$22.79	$22.83	$21.97	$22.15	$21.84	808,756
2022-09-01	$22.39	$22.54	$22.21	$22.54	$22.23	544,624
2022-08-31	$23.08	$23.19	$22.63	$22.64	$22.32	1,081,626
2022-08-30	$23.57	$23.57	$22.90	$22.97	$22.65	576,433
2022-08-29	$23.16	$23.60	$23.06	$23.42	$23.09	1,074,162
2022-08-26	$23.62	$23.72	$23.22	$23.28	$22.95	744,497
2022-08-25	$23.37	$23.61	$23.33	$23.54	$23.21	953,059
2022-08-24	$23.43	$23.58	$23.19	$23.25	$22.93	635,106
2022-08-23	$23.37	$23.55	$23.15	$23.20	$22.88	583,951
2022-08-22	$23.79	$23.85	$23.40	$23.41	$23.08	706,344
2022-08-19	$24.37	$24.46	$23.88	$24.03	$24.03	1,076,312
2022-08-18	$24.50	$24.59	$24.30	$24.53	$24.53	720,618
2022-08-17	$24.75	$24.84	$24.45	$24.47	$24.47	710,388
2022-08-16	$25.22	$25.38	$25.05	$25.08	$25.08	514,224
2022-08-15	$25.31	$25.40	$25.22	$25.37	$25.37	631,561
2022-08-12	$25.31	$25.39	$25.16	$25.39	$25.39	844,973
2022-08-11	$24.93	$25.08	$24.81	$25.04	$25.04	688,198
2022-08-10	$24.77	$24.85	$24.62	$24.83	$24.83	628,225
2022-08-09	$24.18	$24.47	$24.01	$24.47	$24.47	767,974
2022-08-08	$24.19	$24.43	$23.99	$24.22	$24.22	684,163
2022-08-05	$23.80	$23.98	$23.34	$23.95	$23.95	1,161,355
2022-08-04	$24.25	$24.37	$23.81	$24.02	$24.02	2,517,102
2022-08-03	$24.40	$24.69	$24.26	$24.27	$24.27	1,273,090
2022-08-02	$23.75	$24.23	$23.61	$24.19	$24.19	6,123,925
2022-08-01	$23.92	$24.00	$23.59	$23.78	$23.78	893,934
2022-07-29	$24.16	$24.51	$24.07	$24.12	$24.12	1,045,388
2022-07-28	$23.50	$24.29	$23.48	$24.11	$24.11	614,669
2022-07-27	$23.34	$23.63	$23.14	$23.52	$23.52	461,945
2022-07-26	$23.32	$23.62	$23.26	$23.46	$23.46	664,982
2022-07-25	$23.05	$23.31	$22.85	$23.27	$23.27	659,739
2022-07-22	$22.88	$23.05	$22.68	$22.94	$22.94	342,574
2022-07-21	$22.69	$22.83	$22.43	$22.83	$22.83	683,651
2022-07-20	$22.77	$23.00	$22.54	$22.79	$22.79	655,337
2022-07-19	$22.33	$22.80	$22.29	$22.75	$22.75	1,003,977
2022-07-18	$22.47	$22.50	$22.11	$22.19	$22.19	535,371
2022-07-15	$22.18	$22.42	$21.82	$22.25	$22.25	671,273
2022-07-14	$21.32	$21.81	$21.32	$21.71	$21.71	424,636
2022-07-13	$21.60	$21.84	$21.57	$21.69	$21.69	416,786
2022-07-12	$21.83	$22.13	$21.64	$21.88	$21.88	644,546
2022-07-11	$21.86	$21.98	$21.65	$21.92	$21.92	346,014
2022-07-08	$21.84	$22.00	$21.64	$21.93	$21.93	489,701
2022-07-07	$22.04	$22.13	$21.78	$21.85	$21.85	497,815
2022-07-06	$21.66	$21.96	$21.54	$21.83	$21.83	520,616
2022-07-05	$21.99	$21.99	$21.45	$21.72	$21.72	750,614
2022-07-01	$21.39	$22.17	$21.35	$22.09	$22.09	1,271,214
2022-06-30	$21.51	$21.75	$21.24	$21.49	$21.49	960,371
2022-06-29	$21.49	$21.71	$21.36	$21.62	$21.62	844,141
2022-06-28	$22.11	$22.33	$21.71	$21.80	$21.53	598,814
2022-06-27	$21.60	$22.12	$21.42	$21.84	$21.57	947,988
2022-06-24	$21.35	$21.88	$21.26	$21.56	$21.29	2,584,164
2022-06-23	$21.02	$21.41	$21.02	$21.31	$21.05	594,549
2022-06-22	$20.70	$21.38	$20.70	$21.12	$20.86	704,252
2022-06-21	$20.95	$21.41	$20.88	$20.93	$20.67	892,119
2022-06-17	$20.75	$21.46	$20.68	$20.78	$20.52	3,910,538
2022-06-16	$20.40	$20.72	$20.34	$20.62	$20.37	1,128,783
2022-06-15	$20.29	$21.10	$20.20	$20.79	$20.53	1,309,605
2022-06-14	$20.56	$20.67	$19.73	$20.08	$19.83	1,362,826
2022-06-13	$21.28	$21.46	$20.26	$20.31	$20.06	923,186
2022-06-10	$22.02	$22.11	$21.72	$21.76	$21.49	835,267
2022-06-09	$22.66	$22.81	$22.27	$22.32	$22.04	518,111
2022-06-08	$23.33	$23.53	$22.58	$22.69	$22.41	668,488
2022-06-07	$22.89	$23.60	$22.89	$23.56	$23.27	856,923
2022-06-06	$23.35	$23.41	$22.90	$22.99	$22.71	806,730
2022-06-03	$23.26	$23.26	$22.88	$23.08	$22.80	868,545
2022-06-02	$23.01	$23.43	$22.63	$23.39	$23.10	754,612
2022-06-01	$23.01	$23.12	$22.55	$22.98	$22.70	727,766
2022-05-31	$22.87	$23.09	$22.59	$22.88	$22.60	784,073
2022-05-27	$22.52	$23.14	$22.51	$22.99	$22.71	724,986
2022-05-26	$22.68	$22.84	$22.25	$22.37	$22.09	680,410
2022-05-25	$21.89	$22.54	$21.70	$22.50	$22.22	745,519
2022-05-24	$21.81	$22.18	$21.31	$22.15	$21.88	570,221
2022-05-23	$22.13	$22.23	$21.78	$21.90	$21.63	640,419
2022-05-20	$22.40	$22.54	$21.62	$22.04	$21.77	758,224
2022-05-19	$22.03	$22.29	$21.60	$22.00	$21.73	1,064,508
2022-05-18	$22.84	$22.90	$21.91	$22.05	$21.78	821,351
2022-05-17	$23.30	$23.36	$22.96	$23.06	$22.78	671,292
2022-05-16	$23.19	$23.29	$22.94	$22.97	$22.69	772,027
2022-05-13	$22.52	$23.15	$22.37	$23.13	$22.84	873,628
2022-05-12	$21.85	$22.26	$21.73	$22.23	$21.96	765,325
2022-05-11	$22.10	$22.60	$21.83	$21.91	$21.64	888,006
2022-05-10	$22.28	$22.52	$21.47	$21.95	$21.68	1,153,206
2022-05-09	$22.46	$22.50	$21.92	$22.06	$21.79	684,727
2022-05-06	$22.74	$22.97	$22.40	$22.77	$22.49	800,039
2022-05-05	$23.54	$23.72	$22.69	$22.98	$22.70	703,312
2022-05-04	$23.53	$23.85	$23.04	$23.73	$23.44	1,064,473
2022-05-03	$23.30	$23.80	$23.15	$23.54	$23.25	847,550
2022-05-02	$24.08	$24.27	$22.71	$23.28	$22.99	776,017
2022-04-29	$25.32	$25.35	$23.94	$24.00	$23.70	802,507
2022-04-28	$24.92	$25.59	$24.68	$25.34	$25.03	669,446
2022-04-27	$24.86	$25.20	$24.70	$24.80	$24.49	543,322
2022-04-26	$25.40	$25.62	$24.87	$24.93	$24.62	365,612
2022-04-25	$25.70	$25.87	$25.06	$25.58	$25.26	624,051
2022-04-22	$26.03	$26.03	$25.67	$25.70	$25.38	663,328
2022-04-21	$26.73	$26.74	$26.01	$26.05	$25.73	522,234
2022-04-20	$26.63	$26.75	$26.38	$26.55	$26.22	554,925
2022-04-19	$25.75	$26.42	$25.70	$26.32	$26.00	640,831
2022-04-18	$25.61	$25.80	$25.42	$25.65	$25.33	685,605
2022-04-14	$25.62	$26.01	$25.55	$25.63	$25.31	451,864
2022-04-13	$25.22	$25.55	$25.12	$25.44	$25.13	352,771
2022-04-12	$25.30	$25.48	$25.04	$25.12	$24.81	440,237
2022-04-11	$25.51	$25.61	$25.07	$25.19	$24.88	697,486
2022-04-08	$25.47	$25.63	$25.23	$25.51	$25.20	537,705
2022-04-07	$25.81	$25.90	$25.16	$25.40	$25.09	954,864
2022-04-06	$25.54	$26.11	$25.38	$25.93	$25.61	612,645
2022-04-05	$25.67	$26.03	$25.51	$25.55	$25.23	1,127,582
2022-04-04	$25.94	$26.13	$25.25	$25.58	$25.26	887,437
2022-04-01	$25.37	$25.91	$25.37	$25.88	$25.56	1,067,035
2022-03-31	$25.52	$25.89	$25.30	$25.30	$24.99	915,845
2022-03-30	$25.58	$25.81	$25.30	$25.47	$25.16	658,235
2022-03-29	$25.46	$26.13	$25.44	$25.98	$25.40	892,006
2022-03-28	$24.95	$25.13	$24.75	$25.12	$24.56	845,257
2022-03-25	$24.71	$24.89	$24.50	$24.89	$24.33	1,096,212
2022-03-24	$24.58	$24.66	$24.36	$24.60	$24.05	1,175,326
2022-03-23	$24.98	$25.14	$24.53	$24.59	$24.04	587,313
2022-03-22	$24.76	$25.24	$24.76	$25.03	$24.47	580,025
2022-03-21	$25.31	$25.37	$24.58	$24.81	$24.26	955,299
2022-03-18	$25.02	$25.44	$24.78	$25.35	$24.78	1,768,405
2022-03-17	$24.47	$25.09	$24.42	$24.90	$24.34	1,107,865
2022-03-16	$25.02	$25.25	$24.25	$24.77	$24.22	1,229,585
2022-03-15	$24.72	$25.37	$24.54	$24.81	$24.26	1,373,592
2022-03-14	$24.87	$25.09	$24.49	$24.67	$24.12	503,686
2022-03-11	$25.03	$25.14	$24.66	$24.80	$24.25	566,299
2022-03-10	$24.61	$24.91	$24.35	$24.88	$24.32	1,287,595
2022-03-09	$25.02	$25.19	$24.74	$24.92	$24.36	591,956
2022-03-08	$24.24	$25.06	$24.21	$24.61	$24.06	795,523
2022-03-07	$25.36	$25.47	$24.26	$24.26	$23.72	486,088
2022-03-04	$24.95	$25.28	$24.77	$25.26	$24.70	551,299
2022-03-03	$25.45	$25.50	$24.94	$25.19	$24.63	796,503
2022-03-02	$25.25	$25.56	$25.03	$25.35	$24.78	716,533
2022-03-01	$25.23	$25.49	$24.72	$25.00	$24.44	746,137
2022-02-28	$25.20	$25.51	$24.87	$25.28	$24.72	974,514
2022-02-25	$25.08	$25.51	$24.81	$25.42	$24.85	791,390
2022-02-24	$24.24	$25.01	$24.01	$24.89	$24.33	1,655,530
2022-02-23	$25.06	$25.28	$24.59	$24.64	$24.09	662,348
2022-02-22	$24.89	$25.24	$24.61	$24.82	$24.27	898,345
2022-02-18	$25.31	$25.93	$24.93	$25.05	$24.49	969,051
2022-02-17	$24.92	$25.74	$24.79	$25.25	$24.69	1,560,937
2022-02-16	$24.86	$25.33	$24.46	$25.17	$24.61	3,410,399
2022-02-15	$25.12	$25.16	$24.76	$24.78	$24.23	2,932,130
2022-02-14	$25.59	$25.72	$24.55	$24.76	$24.21	2,606,345
2022-02-11	$25.50	$25.78	$25.01	$25.42	$24.85	451,772
2022-02-10	$25.40	$26.14	$25.18	$25.29	$24.73	612,697
2022-02-09	$25.94	$26.17	$25.59	$25.83	$25.25	557,290
2022-02-08	$25.34	$25.72	$25.14	$25.56	$24.99	553,992
2022-02-07	$25.50	$25.72	$25.17	$25.26	$24.70	421,570
2022-02-04	$25.38	$25.91	$25.11	$25.55	$24.98	499,754
2022-02-03	$26.00	$26.10	$25.47	$25.58	$25.01	945,516
2022-02-02	$26.49	$26.70	$26.30	$26.43	$25.84	990,818
2022-02-01	$26.70	$26.80	$26.19	$26.38	$25.79	683,425
2022-01-31	$25.50	$26.56	$25.50	$26.55	$25.96	911,188
2022-01-28	$24.92	$25.77	$24.56	$25.76	$25.19	665,627
2022-01-27	$25.20	$25.47	$24.67	$24.91	$24.35	707,513
2022-01-26	$25.57	$26.11	$24.75	$24.94	$24.38	476,555
2022-01-25	$25.09	$25.52	$24.53	$25.22	$24.66	833,507
2022-01-24	$25.01	$25.54	$24.37	$25.48	$24.91	1,120,649
2022-01-21	$25.70	$26.09	$25.44	$25.50	$24.93	798,953
2022-01-20	$26.25	$26.71	$25.71	$25.74	$25.17	755,486
2022-01-19	$27.10	$27.43	$26.74	$26.76	$26.16	348,727
2022-01-18	$27.35	$27.43	$27.10	$27.15	$26.54	543,878
2022-01-14	$27.74	$27.85	$27.47	$27.60	$26.98	602,297
2022-01-13	$28.09	$28.27	$27.86	$27.95	$27.33	279,754
2022-01-12	$27.75	$28.24	$27.75	$27.89	$27.27	391,536
2022-01-11	$28.16	$28.20	$27.46	$27.77	$27.15	1,424,901
2022-01-10	$28.01	$28.20	$27.48	$28.15	$27.52	874,096
2022-01-07	$28.34	$28.65	$28.23	$28.30	$27.67	804,082
2022-01-06	$28.54	$28.66	$28.21	$28.36	$27.73	672,842
2022-01-05	$29.22	$29.48	$28.26	$28.37	$27.74	513,262
2022-01-04	$29.19	$29.60	$28.97	$29.30	$28.65	653,393
2022-01-03	$28.90	$29.14	$28.32	$28.99	$28.34	998,038
2021-12-31	$28.67	$29.05	$28.67	$28.83	$28.19	344,379
2021-12-30	$28.72	$29.06	$28.64	$28.64	$28.00	502,802
2021-12-29	$28.63	$29.04	$28.38	$28.97	$28.07	646,451
2021-12-28	$28.34	$28.66	$28.22	$28.54	$27.65	477,191
2021-12-27	$27.93	$28.27	$27.76	$28.25	$27.37	398,911
2021-12-23	$27.96	$28.32	$27.86	$27.93	$27.06	442,955
2021-12-22	$27.47	$27.80	$27.44	$27.73	$26.87	626,908
2021-12-21	$26.88	$27.54	$26.68	$27.44	$26.59	631,641
2021-12-20	$26.74	$27.04	$26.11	$26.58	$25.75	724,569
2021-12-17	$27.07	$27.62	$26.79	$27.01	$26.17	4,473,628
2021-12-16	$27.69	$27.69	$27.01	$27.24	$26.39	937,599
2021-12-15	$26.87	$27.55	$26.62	$27.39	$26.54	922,789
2021-12-14	$27.47	$27.60	$26.98	$27.02	$26.18	831,100
2021-12-13	$27.17	$27.83	$27.13	$27.60	$26.74	684,647
2021-12-10	$28.03	$28.22	$27.30	$27.33	$26.48	767,972
2021-12-09	$28.40	$28.54	$27.76	$27.77	$26.91	598,407
2021-12-08	$28.83	$29.21	$28.69	$28.72	$27.83	543,761
2021-12-07	$28.95	$29.29	$28.63	$28.88	$27.98	935,085
2021-12-06	$27.94	$28.79	$27.92	$28.53	$27.64	819,426
2021-12-03	$27.57	$27.62	$27.09	$27.39	$26.54	1,018,918
2021-12-02	$26.62	$27.63	$26.62	$27.45	$26.60	796,577
2021-12-01	$27.53	$28.06	$26.45	$26.48	$25.66	749,524
2021-11-30	$27.06	$27.76	$26.92	$27.03	$26.19	977,377
2021-11-29	$27.63	$27.77	$27.25	$27.37	$26.52	936,159
2021-11-26	$27.31	$27.54	$26.76	$27.25	$26.40	438,883
2021-11-24	$28.01	$28.52	$27.90	$28.48	$27.59	388,542
2021-11-23	$28.33	$28.42	$27.95	$28.15	$27.27	898,244
2021-11-22	$27.94	$28.50	$27.60	$28.20	$27.32	715,057
2021-11-19	$28.29	$28.39	$27.65	$27.93	$27.06	935,331
2021-11-18	$28.48	$28.65	$28.35	$28.43	$27.55	655,477
2021-11-17	$28.70	$28.70	$27.87	$28.50	$27.61	1,421,974
2021-11-16	$29.10	$29.11	$28.36	$28.84	$27.94	650,166
2021-11-15	$28.91	$29.34	$28.66	$29.04	$28.14	1,985,974
2021-11-12	$29.49	$29.55	$28.84	$28.90	$28.00	483,592
2021-11-11	$29.16	$29.49	$28.95	$29.45	$28.53	326,271
2021-11-10	$29.29	$29.45	$29.07	$29.11	$28.20	332,714
2021-11-09	$29.81	$29.93	$29.24	$29.32	$28.41	404,347
2021-11-08	$30.28	$30.57	$29.75	$29.76	$28.83	557,881
2021-11-05	$30.64	$31.23	$30.15	$30.16	$29.22	606,010
2021-11-04	$30.61	$30.83	$30.03	$30.09	$29.15	470,076
2021-11-03	$30.64	$30.98	$30.42	$30.43	$29.48	617,482
2021-11-02	$30.64	$30.94	$30.29	$30.58	$29.63	450,631
2021-11-01	$29.75	$30.40	$29.33	$30.31	$29.37	661,924
2021-10-29	$30.23	$30.36	$29.52	$29.79	$28.86	679,520
2021-10-28	$29.86	$30.41	$29.86	$30.37	$29.43	249,890
2021-10-27	$29.93	$30.24	$29.73	$29.74	$28.81	411,307
2021-10-26	$29.61	$30.30	$29.61	$30.05	$29.12	316,257
2021-10-25	$29.29	$29.74	$29.20	$29.67	$28.75	336,941
2021-10-22	$29.52	$29.68	$29.26	$29.38	$28.47	417,291
2021-10-21	$29.38	$29.63	$29.20	$29.42	$28.50	296,380
2021-10-20	$29.01	$29.51	$28.90	$29.48	$28.56	310,938
2021-10-19	$29.26	$29.35	$28.97	$28.98	$28.08	251,273
2021-10-18	$28.88	$29.30	$28.74	$29.21	$28.30	330,212
2021-10-15	$29.45	$29.75	$28.92	$29.05	$28.15	430,845
2021-10-14	$29.05	$29.26	$28.91	$29.02	$28.12	410,746
2021-10-13	$28.77	$29.01	$28.56	$28.93	$28.03	377,881
2021-10-12	$28.16	$28.92	$28.13	$28.70	$27.81	447,874
2021-10-11	$28.02	$28.34	$27.90	$28.16	$27.28	463,125
2021-10-08	$28.45	$28.55	$28.00	$28.01	$27.14	521,713
2021-10-07	$28.93	$29.06	$28.33	$28.37	$27.49	494,623
2021-10-06	$27.84	$28.65	$27.70	$28.63	$27.74	1,509,920
2021-10-05	$28.55	$28.55	$28.01	$28.08	$27.21	387,467
2021-10-04	$28.36	$28.55	$28.18	$28.36	$27.48	387,203
2021-10-01	$28.15	$28.75	$27.90	$28.39	$27.51	542,289
2021-09-30	$28.40	$28.58	$27.89	$27.92	$27.05	527,160
2021-09-29	$28.14	$28.48	$28.02	$28.17	$27.29	552,307
2021-09-28	$28.64	$28.82	$28.29	$28.35	$27.23	538,927
2021-09-27	$28.56	$29.29	$28.56	$28.70	$27.56	831,343
2021-09-24	$28.94	$29.01	$28.42	$28.55	$27.42	788,527
2021-09-23	$29.36	$29.51	$28.97	$29.01	$27.86	421,106
2021-09-22	$29.22	$29.52	$28.98	$29.29	$28.13	801,451
2021-09-21	$29.30	$29.59	$28.94	$28.96	$27.81	1,649,663
2021-09-20	$29.10	$29.50	$28.62	$29.09	$27.94	1,350,797
2021-09-17	$30.53	$30.62	$29.44	$29.47	$28.30	2,098,430
2021-09-16	$30.75	$31.01	$30.41	$30.43	$29.22	1,110,570
2021-09-15	$30.67	$30.95	$30.07	$30.70	$29.48	2,307,524
2021-09-14	$31.28	$31.38	$30.42	$30.71	$29.49	614,453
2021-09-13	$31.49	$31.56	$31.06	$31.22	$29.98	588,562
2021-09-10	$31.86	$32.11	$31.10	$31.11	$29.88	532,720
2021-09-09	$32.62	$32.67	$31.72	$31.73	$30.47	681,727
2021-09-08	$32.02	$32.72	$32.00	$32.57	$31.28	626,360
2021-09-07	$32.73	$32.92	$32.33	$32.39	$31.11	790,635
2021-09-03	$32.28	$32.69	$32.15	$32.68	$31.38	472,047
2021-09-02	$32.22	$32.51	$31.98	$32.46	$31.17	519,254
2021-09-01	$32.27	$32.50	$31.97	$32.08	$30.81	527,827
2021-08-31	$32.16	$32.51	$32.00	$32.41	$31.13	1,329,255
2021-08-30	$31.90	$32.29	$31.57	$32.25	$30.97	548,447
2021-08-27	$31.45	$32.30	$31.40	$31.85	$30.59	881,015
2021-08-26	$31.27	$31.49	$31.05	$31.32	$30.08	629,692
2021-08-25	$30.81	$31.45	$30.62	$31.25	$30.01	411,151
2021-08-24	$30.87	$31.05	$30.50	$30.79	$29.57	508,996
2021-08-23	$30.90	$31.14	$30.50	$30.58	$29.37	562,931
2021-08-20	$30.30	$30.97	$30.18	$30.74	$29.52	605,220
2021-08-19	$30.30	$30.79	$30.07	$30.34	$29.14	417,354
2021-08-18	$30.83	$30.97	$30.50	$30.57	$29.36	426,240
2021-08-17	$30.51	$31.02	$30.23	$30.86	$29.64	662,961
2021-08-16	$30.97	$31.24	$30.78	$30.84	$29.62	423,484
2021-08-13	$30.50	$31.12	$30.35	$31.04	$29.81	569,906
2021-08-12	$30.33	$30.47	$30.09	$30.34	$29.14	672,014
2021-08-11	$29.70	$30.26	$29.47	$30.14	$28.95	435,723
2021-08-10	$30.07	$30.16	$29.68	$29.70	$28.52	701,546
2021-08-09	$30.01	$30.18	$29.72	$30.10	$28.91	383,806
2021-08-06	$30.16	$30.61	$30.07	$30.14	$28.95	363,391
2021-08-05	$29.61	$30.17	$29.50	$30.16	$28.96	363,315
2021-08-04	$29.48	$29.64	$29.25	$29.37	$28.21	305,885
2021-08-03	$29.49	$29.56	$28.99	$29.54	$28.37	538,108
2021-08-02	$29.97	$30.48	$29.35	$29.49	$28.32	475,530
2021-07-30	$29.61	$30.09	$29.31	$29.80	$28.62	586,129
2021-07-29	$29.20	$30.28	$29.00	$29.78	$28.60	1,097,475
2021-07-28	$29.31	$29.44	$28.88	$28.96	$27.81	405,987
2021-07-27	$28.91	$29.18	$28.80	$29.17	$28.01	349,651
2021-07-26	$29.20	$29.51	$28.90	$29.11	$27.96	486,859
2021-07-23	$28.81	$29.20	$28.60	$29.14	$27.99	333,841
2021-07-22	$28.90	$29.19	$28.53	$28.69	$27.55	286,347
2021-07-21	$28.85	$29.46	$28.73	$29.09	$27.94	450,727
2021-07-20	$27.48	$29.03	$27.33	$28.79	$27.65	713,645
2021-07-19	$27.37	$27.55	$26.92	$27.23	$26.15	732,385
2021-07-16	$28.25	$28.35	$27.95	$27.96	$26.85	407,335
2021-07-15	$28.07	$28.26	$27.91	$28.06	$26.95	417,802
2021-07-14	$27.81	$28.19	$27.70	$28.07	$26.96	591,965
2021-07-13	$28.25	$28.25	$27.71	$27.76	$26.66	753,688
2021-07-12	$27.83	$28.40	$27.83	$28.31	$27.19	553,969
2021-07-09	$27.48	$27.99	$27.32	$27.98	$26.87	413,813
2021-07-08	$27.19	$27.64	$26.86	$27.27	$26.19	714,892
2021-07-07	$27.63	$27.85	$27.36	$27.50	$26.41	580,978
2021-07-06	$27.19	$27.70	$26.78	$27.63	$26.53	543,747
2021-07-02	$27.59	$27.73	$27.14	$27.31	$26.23	755,075
2021-07-01	$27.11	$27.61	$26.83	$27.39	$26.30	1,179,605
2021-06-30	$27.15	$27.31	$26.87	$27.04	$25.97	737,866
2021-06-29	$27.08	$27.55	$27.07	$27.19	$26.11	492,055
2021-06-28	$27.25	$27.57	$26.83	$27.25	$25.93	759,666
2021-06-25	$27.33	$27.71	$27.17	$27.25	$25.93	2,713,661
2021-06-24	$27.44	$27.71	$27.18	$27.35	$26.03	773,485
2021-06-23	$27.28	$27.53	$27.27	$27.37	$26.05	907,418
2021-06-22	$27.46	$27.64	$27.06	$27.34	$26.02	1,218,447
2021-06-21	$27.28	$28.05	$27.23	$27.60	$26.26	1,513,960
2021-06-18	$27.72	$27.99	$27.24	$27.28	$25.96	2,845,795
2021-06-17	$28.01	$28.26	$27.77	$28.00	$26.65	1,289,812
2021-06-16	$28.54	$28.83	$28.04	$28.04	$26.68	1,434,980
2021-06-15	$29.02	$29.29	$28.46	$28.66	$27.27	833,114
2021-06-14	$28.45	$29.04	$28.45	$28.88	$27.48	771,501
2021-06-11	$28.53	$28.62	$28.23	$28.45	$27.07	683,034
2021-06-10	$28.33	$28.69	$28.11	$28.49	$27.11	769,073
2021-06-09	$28.37	$28.61	$28.15	$28.37	$27.00	542,863
2021-06-08	$27.66	$28.38	$27.63	$28.12	$26.76	1,247,702
2021-06-07	$27.59	$27.96	$27.34	$27.69	$26.35	785,432
2021-06-04	$27.28	$27.33	$27.00	$27.28	$25.96	905,904
2021-06-03	$26.54	$27.15	$26.28	$27.06	$25.75	1,316,975
2021-06-02	$26.40	$26.53	$26.13	$26.52	$25.24	1,331,563
2021-06-01	$25.70	$26.40	$25.60	$26.38	$25.10	978,226
2021-05-28	$25.46	$25.72	$25.27	$25.60	$24.36	413,689
2021-05-27	$25.94	$25.94	$25.38	$25.38	$24.15	899,995
2021-05-26	$25.58	$25.86	$25.37	$25.77	$24.52	542,264
2021-05-25	$25.20	$25.70	$25.16	$25.37	$24.14	419,612
2021-05-24	$24.95	$25.34	$24.76	$25.15	$23.93	2,667,277
2021-05-21	$24.84	$24.84	$24.44	$24.69	$23.50	611,118
2021-05-20	$24.34	$24.71	$24.10	$24.66	$23.47	541,680
2021-05-19	$24.18	$24.42	$23.72	$24.40	$23.22	711,086
2021-05-18	$24.98	$25.09	$24.52	$24.53	$23.34	342,795
2021-05-17	$24.61	$25.13	$24.32	$25.05	$23.84	462,115
2021-05-14	$24.46	$24.86	$24.39	$24.82	$23.62	313,009
2021-05-13	$23.78	$24.46	$23.78	$24.22	$23.05	446,086
2021-05-12	$24.61	$24.64	$23.73	$23.75	$22.60	726,977
2021-05-11	$24.94	$24.94	$24.21	$24.73	$23.53	994,820
2021-05-10	$25.92	$25.97	$25.32	$25.34	$24.11	954,384
2021-05-07	$25.55	$25.96	$25.55	$25.92	$24.67	374,300
2021-05-06	$25.24	$25.68	$25.17	$25.68	$24.44	559,346
2021-05-05	$25.88	$25.92	$24.83	$25.20	$23.98	781,200
2021-05-04	$26.45	$26.75	$25.79	$25.92	$24.67	823,286
2021-05-03	$26.41	$26.53	$26.06	$26.41	$25.13	1,354,341
2021-04-30	$26.19	$26.44	$25.85	$26.19	$24.92	655,067
2021-04-29	$26.39	$26.62	$26.10	$26.32	$25.05	577,349
2021-04-28	$26.02	$26.35	$25.97	$26.13	$24.87	543,756
2021-04-27	$26.50	$26.50	$26.08	$26.12	$24.86	567,921
2021-04-26	$26.23	$26.54	$26.08	$26.29	$25.02	747,465
2021-04-23	$26.45	$26.70	$25.98	$26.08	$24.82	990,516
2021-04-22	$25.98	$26.62	$25.89	$26.44	$25.16	1,664,098
2021-04-21	$25.21	$25.86	$25.12	$25.85	$24.60	751,656
2021-04-20	$24.70	$25.21	$24.70	$25.08	$23.87	1,266,773
2021-04-19	$25.12	$25.12	$24.57	$24.88	$23.68	958,270
2021-04-16	$25.12	$25.37	$24.78	$25.08	$23.87	1,439,470
2021-04-15	$24.55	$24.97	$24.36	$24.82	$23.62	924,783
2021-04-14	$24.63	$24.88	$24.32	$24.51	$23.32	3,572,635
2021-04-13	$24.05	$24.49	$23.85	$24.38	$23.20	5,759,793
2021-04-12	$24.28	$24.47	$23.75	$24.37	$23.19	587,125
2021-04-09	$24.28	$24.41	$23.93	$24.30	$23.12	403,421
2021-04-08	$23.97	$24.42	$23.86	$24.27	$23.10	724,283
2021-04-07	$24.25	$24.39	$23.85	$23.99	$22.83	656,836
2021-04-06	$23.92	$24.14	$23.66	$23.84	$22.69	384,812
2021-04-05	$23.83	$23.97	$23.51	$23.91	$22.75	481,548
2021-04-01	$23.14	$23.62	$23.02	$23.58	$22.44	457,399
2021-03-31	$23.09	$23.40	$22.82	$22.83	$21.73	815,724
2021-03-30	$22.89	$23.33	$22.84	$23.12	$22.00	681,849
2021-03-29	$23.52	$24.13	$23.11	$23.15	$21.80	677,511
2021-03-26	$23.41	$23.72	$23.13	$23.69	$22.31	563,007
2021-03-25	$22.31	$23.28	$21.94	$23.17	$21.82	390,347
2021-03-24	$22.81	$23.37	$22.50	$22.55	$21.24	1,476,620
2021-03-23	$22.51	$22.93	$22.40	$22.56	$21.25	1,069,885
2021-03-22	$23.07	$23.15	$22.55	$22.75	$21.43	579,945
2021-03-19	$22.82	$24.28	$22.82	$23.01	$21.67	2,015,747
2021-03-18	$24.73	$24.73	$23.40	$23.56	$22.19	1,005,400
2021-03-17	$24.79	$25.22	$24.21	$24.87	$23.42	3,713,301
2021-03-16	$24.76	$24.97	$24.45	$24.79	$23.35	1,714,727
2021-03-15	$24.04	$25.06	$24.04	$24.92	$23.47	882,999
2021-03-12	$23.75	$24.30	$23.53	$24.22	$22.81	639,148
2021-03-11	$23.84	$23.96	$23.51	$23.73	$22.35	888,803
2021-03-10	$22.59	$24.07	$22.59	$23.76	$22.38	3,152,994
2021-03-09	$22.86	$23.16	$22.60	$22.62	$21.30	888,091
2021-03-08	$22.93	$23.25	$22.50	$22.70	$21.38	548,419
2021-03-05	$22.84	$22.93	$21.74	$22.89	$21.56	769,386
2021-03-04	$23.64	$23.64	$21.98	$22.56	$21.25	955,315
2021-03-03	$23.30	$23.67	$23.14	$23.42	$22.06	657,612
2021-03-02	$23.54	$23.55	$22.52	$23.21	$21.86	782,001
2021-03-01	$23.35	$24.07	$23.24	$23.67	$22.29	772,807
2021-02-26	$23.78	$23.88	$22.98	$23.20	$21.85	1,757,015
2021-02-25	$24.23	$24.99	$23.32	$23.60	$22.23	2,218,010
2021-02-24	$23.46	$24.27	$22.51	$24.23	$22.82	1,861,297
2021-02-23	$23.46	$23.98	$23.38	$23.39	$22.03	700,881
2021-02-22	$22.97	$23.68	$22.95	$23.55	$22.18	934,791
2021-02-19	$23.00	$23.22	$22.90	$23.03	$21.69	838,539
2021-02-18	$22.69	$23.09	$22.68	$23.00	$21.66	973,371
2021-02-17	$22.82	$23.08	$22.57	$22.73	$21.41	780,423
2021-02-16	$23.30	$23.35	$22.80	$23.05	$21.71	987,455
2021-02-12	$23.44	$23.67	$22.98	$23.11	$21.77	735,402
2021-02-11	$23.18	$23.74	$23.08	$23.61	$22.24	853,190
2021-02-10	$22.37	$23.33	$22.37	$23.12	$21.78	804,549
2021-02-09	$22.27	$22.27	$21.95	$22.19	$20.90	394,950
2021-02-08	$22.29	$22.50	$22.05	$22.29	$20.99	629,339
2021-02-05	$22.49	$22.56	$22.03	$22.37	$21.07	520,687
2021-02-04	$21.50	$22.32	$21.48	$22.25	$20.96	434,590
2021-02-03	$21.50	$21.65	$20.88	$21.55	$20.30	405,769
2021-02-02	$21.24	$21.74	$20.95	$21.55	$20.30	671,121
2021-02-01	$20.83	$21.13	$20.31	$21.05	$19.83	470,218
2021-01-29	$21.52	$21.96	$20.78	$20.82	$19.61	607,421
2021-01-28	$21.27	$21.99	$21.02	$21.71	$20.45	919,432
2021-01-27	$21.28	$21.65	$20.77	$21.05	$19.83	1,065,226
2021-01-26	$21.03	$21.76	$21.03	$21.66	$20.40	1,023,237
2021-01-25	$20.49	$21.15	$20.24	$20.75	$19.54	720,344
2021-01-22	$20.40	$20.52	$20.14	$20.46	$19.27	390,233
2021-01-21	$20.95	$20.96	$20.36	$20.50	$19.31	620,358
2021-01-20	$20.41	$21.18	$20.36	$21.07	$19.84	850,773
2021-01-19	$20.59	$20.59	$20.27	$20.41	$19.22	417,652
2021-01-15	$20.41	$20.53	$20.00	$20.43	$19.24	558,176
2021-01-14	$20.74	$20.74	$20.34	$20.51	$19.32	427,249
2021-01-13	$20.39	$20.67	$20.29	$20.48	$19.29	280,488
2021-01-12	$20.53	$20.72	$20.40	$20.42	$19.23	584,952
2021-01-11	$20.94	$21.00	$20.35	$20.57	$19.37	699,918
2021-01-08	$20.64	$21.18	$20.45	$21.06	$19.84	1,062,241
2021-01-07	$21.01	$21.13	$20.10	$20.64	$19.44	925,386
2021-01-06	$20.97	$21.26	$20.40	$21.08	$19.85	853,708
2021-01-05	$20.50	$20.94	$20.50	$20.60	$19.40	669,527
2021-01-04	$21.19	$21.42	$20.08	$20.43	$19.24	774,982
2020-12-31	$20.96	$21.29	$20.50	$21.20	$19.97	418,536
2020-12-30	$20.64	$21.17	$20.64	$20.96	$19.74	436,596
2020-12-29	$21.33	$21.47	$20.73	$20.85	$19.42	444,056
2020-12-28	$21.38	$21.59	$21.08	$21.40	$19.93	675,717
2020-12-24	$21.08	$21.39	$20.95	$21.33	$19.86	382,720
2020-12-23	$21.03	$21.35	$20.78	$20.98	$19.54	593,905
2020-12-22	$20.14	$20.92	$19.85	$20.85	$19.42	966,683
2020-12-21	$20.04	$20.28	$19.68	$20.10	$18.72	1,089,723
2020-12-18	$21.24	$21.57	$20.44	$20.61	$19.19	3,828,167
2020-12-17	$21.24	$21.57	$20.88	$21.40	$19.93	615,829
2020-12-16	$21.26	$21.60	$21.09	$21.18	$19.72	734,352
2020-12-15	$20.50	$21.22	$20.22	$21.21	$19.75	882,129
2020-12-14	$20.46	$21.20	$20.35	$20.38	$18.98	699,048
2020-12-11	$20.51	$20.84	$19.80	$20.30	$18.90	987,553
2020-12-10	$20.80	$21.12	$20.51	$20.59	$19.17	555,448
2020-12-09	$21.47	$21.80	$20.86	$21.05	$19.60	813,377
2020-12-08	$21.15	$21.68	$21.11	$21.49	$20.01	774,973
2020-12-07	$21.35	$21.56	$21.08	$21.32	$19.85	926,297
2020-12-04	$21.31	$21.71	$21.24	$21.45	$19.97	494,772
2020-12-03	$20.74	$21.49	$20.73	$21.13	$19.68	1,355,559
2020-12-02	$20.61	$20.86	$20.32	$20.65	$19.23	709,880
2020-12-01	$21.01	$21.13	$20.29	$20.71	$19.28	783,683
2020-11-30	$20.71	$20.92	$20.03	$20.54	$19.13	2,196,726
2020-11-27	$21.47	$21.59	$20.72	$20.88	$19.44	368,779
2020-11-25	$21.25	$21.67	$21.14	$21.47	$19.99	1,083,776
2020-11-24	$20.95	$21.57	$20.81	$21.33	$19.86	1,443,765
2020-11-23	$20.14	$20.83	$20.08	$20.47	$19.06	1,118,138
2020-11-20	$19.62	$20.24	$19.44	$19.86	$18.49	1,090,258
2020-11-19	$19.55	$19.96	$19.27	$19.76	$18.40	823,780
2020-11-18	$20.30	$20.65	$19.58	$19.60	$18.25	1,544,022
2020-11-17	$20.19	$20.58	$19.72	$20.20	$18.81	1,861,118
2020-11-16	$20.45	$20.96	$19.98	$20.37	$18.97	1,848,843
2020-11-13	$18.78	$19.63	$18.73	$19.57	$18.22	717,368
2020-11-12	$18.76	$18.77	$18.15	$18.48	$17.21	645,425
2020-11-11	$19.50	$19.50	$18.45	$19.00	$17.69	1,097,857
2020-11-10	$18.17	$19.41	$17.91	$19.27	$17.94	1,320,888
2020-11-09	$17.37	$19.98	$17.37	$18.08	$16.84	1,942,256
2020-11-06	$16.75	$16.93	$16.42	$16.81	$15.65	912,445
2020-11-05	$17.04	$17.29	$16.52	$16.66	$15.51	882,110
2020-11-04	$16.90	$17.16	$16.59	$16.86	$15.70	634,142
2020-11-03	$17.18	$17.32	$16.77	$17.06	$15.89	532,804
2020-11-02	$16.72	$16.97	$16.36	$16.90	$15.74	1,227,586
2020-10-30	$16.84	$16.91	$16.18	$16.52	$15.38	933,897
2020-10-29	$16.60	$17.16	$16.41	$16.92	$15.76	671,252
2020-10-28	$16.84	$17.01	$16.63	$16.71	$15.56	616,227
2020-10-27	$17.88	$18.06	$17.12	$17.19	$16.01	513,468
2020-10-26	$18.35	$18.44	$17.67	$17.97	$16.73	621,864
2020-10-23	$18.73	$18.92	$18.36	$18.56	$17.28	412,886
2020-10-22	$18.06	$18.68	$18.02	$18.53	$17.25	514,101
2020-10-21	$18.58	$18.58	$17.99	$18.07	$16.83	869,096
2020-10-20	$18.60	$18.95	$18.50	$18.66	$17.38	495,116
2020-10-19	$19.26	$19.46	$18.46	$18.48	$17.21	563,923
2020-10-16	$19.13	$19.44	$19.09	$19.15	$17.83	1,198,569
2020-10-15	$18.90	$19.60	$18.60	$19.26	$17.93	804,079
2020-10-14	$19.02	$19.15	$18.76	$19.01	$17.70	687,934
2020-10-13	$19.18	$19.31	$18.62	$19.03	$17.72	835,422
2020-10-12	$19.33	$19.52	$19.03	$19.39	$18.06	432,502
2020-10-09	$19.66	$19.76	$19.20	$19.31	$17.98	441,939
2020-10-08	$19.14	$19.63	$19.14	$19.50	$18.16	491,950
2020-10-07	$19.37	$19.44	$18.86	$19.05	$17.74	701,592
2020-10-06	$19.23	$19.77	$18.85	$19.28	$17.95	1,258,119
2020-10-05	$20.00	$20.00	$18.87	$19.04	$17.73	916,033
2020-10-02	$18.78	$19.75	$18.52	$19.64	$18.29	1,372,884
2020-10-01	$18.37	$19.23	$18.35	$19.23	$17.91	1,308,719
2020-09-30	$18.05	$18.60	$18.01	$18.32	$17.06	1,287,039
2020-09-29	$17.95	$18.26	$17.46	$17.73	$16.51	1,083,404
2020-09-28	$18.48	$18.95	$18.15	$18.26	$16.79	1,683,675
2020-09-25	$17.75	$18.13	$17.65	$18.03	$16.57	3,045,720
2020-09-24	$18.38	$18.44	$17.82	$17.84	$16.40	2,456,780
2020-09-23	$19.14	$19.73	$18.40	$18.42	$16.93	1,190,387
2020-09-22	$18.42	$19.10	$18.34	$19.09	$17.55	1,571,080
2020-09-21	$19.24	$19.31	$18.30	$18.38	$16.90	2,119,811
2020-09-18	$19.58	$19.76	$19.13	$19.51	$17.93	5,333,160
2020-09-17	$19.81	$20.19	$19.60	$19.83	$18.23	689,507
2020-09-16	$19.66	$20.26	$19.49	$20.09	$18.47	856,479
2020-09-15	$19.10	$19.94	$19.10	$19.64	$18.05	571,127
2020-09-14	$18.56	$19.26	$18.41	$18.99	$17.46	586,201
2020-09-11	$18.58	$18.62	$17.91	$18.39	$16.91	648,649
2020-09-10	$18.88	$19.09	$18.50	$18.52	$17.02	496,609
2020-09-09	$18.49	$19.15	$18.36	$18.90	$17.37	873,022
2020-09-08	$18.18	$18.87	$18.13	$18.49	$17.00	957,111
2020-09-04	$18.58	$18.72	$17.89	$18.28	$16.80	663,445
2020-09-03	$18.16	$18.40	$17.85	$18.14	$16.68	823,497
2020-09-02	$17.68	$18.14	$17.41	$18.02	$16.56	925,697
2020-09-01	$16.74	$17.78	$16.59	$17.68	$16.25	898,429
2020-08-31	$17.13	$17.26	$16.71	$16.97	$15.60	521,337
2020-08-28	$17.23	$17.47	$17.01	$17.22	$15.83	311,497
2020-08-27	$16.68	$17.46	$16.68	$17.05	$15.67	416,559
2020-08-26	$16.98	$17.12	$16.53	$16.56	$15.22	609,969
2020-08-25	$17.34	$17.39	$16.81	$17.16	$15.77	379,829
2020-08-24	$17.04	$17.25	$16.65	$17.24	$15.85	360,644
2020-08-21	$16.86	$17.08	$16.57	$16.83	$15.47	482,576
2020-08-20	$16.60	$17.29	$16.52	$17.01	$15.64	386,431
2020-08-19	$17.22	$17.22	$16.55	$16.75	$15.40	502,984
2020-08-18	$17.53	$17.53	$16.89	$17.17	$15.78	296,071
2020-08-17	$17.59	$17.74	$17.32	$17.55	$16.13	483,117
2020-08-14	$17.57	$17.73	$17.39	$17.50	$16.09	365,875
2020-08-13	$17.73	$18.23	$17.59	$17.72	$16.29	464,758
2020-08-12	$18.01	$18.03	$17.38	$17.85	$16.41	618,213
2020-08-11	$18.06	$18.36	$17.70	$17.81	$16.37	629,416
2020-08-10	$17.81	$18.19	$17.62	$17.79	$16.35	590,301
2020-08-07	$16.82	$17.74	$16.58	$17.74	$16.31	714,049
2020-08-06	$16.75	$17.22	$16.40	$17.04	$15.66	931,347
2020-08-05	$16.41	$16.79	$16.08	$16.63	$15.29	881,304
2020-08-04	$15.72	$16.34	$15.72	$16.21	$14.90	433,433
2020-08-03	$16.00	$16.08	$15.28	$15.59	$14.33	505,963
2020-07-31	$15.90	$16.12	$15.28	$16.10	$14.80	754,387
2020-07-30	$15.47	$16.16	$15.46	$15.98	$14.69	642,053
2020-07-29	$15.73	$15.91	$15.37	$15.82	$14.54	346,551
2020-07-28	$15.14	$15.68	$15.11	$15.57	$14.31	260,865
2020-07-27	$14.93	$15.39	$14.67	$15.33	$14.09	272,345
2020-07-24	$15.10	$15.28	$14.77	$14.91	$13.71	856,037
2020-07-23	$15.11	$15.34	$14.71	$15.18	$13.95	534,467
2020-07-22	$14.58	$15.44	$14.44	$15.24	$14.01	590,908
2020-07-21	$15.07	$15.28	$14.70	$14.78	$13.59	510,435
2020-07-20	$15.03	$15.26	$14.72	$14.86	$13.66	377,377
2020-07-17	$15.08	$15.33	$14.74	$15.19	$13.96	483,720
2020-07-16	$15.15	$15.35	$15.01	$15.06	$13.84	505,956
2020-07-15	$15.12	$15.43	$14.71	$15.33	$14.09	665,397
2020-07-14	$14.48	$14.71	$14.24	$14.60	$13.42	384,157
2020-07-13	$14.88	$15.22	$14.41	$14.54	$13.37	558,903
2020-07-10	$14.37	$14.76	$14.26	$14.74	$13.55	863,282
2020-07-09	$14.61	$14.61	$13.65	$14.31	$13.15	975,892
2020-07-08	$14.96	$14.98	$14.45	$14.69	$13.50	618,947
2020-07-07	$15.46	$15.68	$14.95	$15.04	$13.83	887,308
2020-07-06	$16.00	$16.15	$15.42	$15.75	$14.48	734,855
2020-07-02	$16.16	$16.21	$15.23	$15.48	$14.23	731,853
2020-07-01	$15.05	$15.72	$15.02	$15.61	$14.35	1,529,940
2020-06-30	$15.08	$15.15	$14.73	$14.84	$13.64	1,648,490
2020-06-29	$15.63	$15.78	$14.89	$15.15	$13.93	1,903,054
2020-06-26	$15.77	$15.94	$15.30	$15.63	$14.15	1,819,048
2020-06-25	$15.39	$16.03	$15.33	$15.96	$14.45	581,466
2020-06-24	$16.47	$16.66	$15.16	$15.66	$14.18	1,451,966
2020-06-23	$17.54	$17.54	$16.65	$16.88	$15.28	2,088,124
2020-06-22	$16.95	$17.16	$16.46	$17.13	$15.51	920,659
2020-06-19	$17.62	$18.04	$16.97	$17.09	$15.48	4,896,533
2020-06-18	$17.23	$17.99	$17.05	$17.36	$15.72	3,089,026
2020-06-17	$18.26	$18.40	$17.51	$17.54	$15.88	1,428,713
2020-06-16	$18.83	$18.89	$17.68	$18.11	$16.40	1,884,109
2020-06-15	$16.50	$17.77	$16.44	$17.70	$16.03	2,647,136
2020-06-12	$17.04	$17.41	$16.61	$17.15	$15.53	1,788,175
2020-06-11	$15.91	$16.21	$15.33	$16.00	$14.49	2,188,352
2020-06-10	$17.79	$18.14	$16.99	$17.68	$16.01	1,094,370
2020-06-09	$17.95	$18.50	$17.53	$18.06	$16.35	972,974
2020-06-08	$19.36	$19.49	$18.37	$18.62	$16.86	2,377,402
2020-06-05	$19.84	$20.54	$17.88	$18.01	$16.31	3,193,800
2020-06-04	$16.97	$19.15	$16.54	$18.12	$16.41	1,933,625
2020-06-03	$15.65	$17.39	$15.58	$17.29	$15.66	1,338,456
2020-06-02	$15.00	$15.52	$14.85	$15.26	$13.82	1,376,019
2020-06-01	$13.62	$14.97	$13.58	$14.81	$13.41	849,279
2020-05-29	$13.16	$13.78	$12.79	$13.64	$12.35	1,799,187
2020-05-28	$14.50	$14.67	$13.27	$13.44	$12.17	581,620
2020-05-27	$14.72	$15.18	$14.00	$14.37	$13.01	939,215
2020-05-26	$14.00	$14.35	$13.82	$14.25	$12.90	657,062
2020-05-22	$12.93	$13.28	$12.50	$13.21	$11.96	667,740
2020-05-21	$12.50	$13.06	$12.50	$12.85	$11.64	1,233,984
2020-05-20	$13.31	$13.49	$12.59	$12.65	$11.45	773,832
2020-05-19	$12.92	$13.62	$12.81	$13.04	$11.81	798,022
2020-05-18	$12.87	$13.40	$12.51	$13.23	$11.98	1,142,758
2020-05-15	$11.68	$11.82	$11.30	$11.74	$10.63	1,402,062
2020-05-14	$10.85	$11.72	$10.46	$11.69	$10.59	1,540,297
2020-05-13	$11.82	$12.00	$10.91	$11.38	$10.30	1,208,375
2020-05-12	$13.16	$13.25	$12.06	$12.09	$10.95	984,584
2020-05-11	$13.38	$13.50	$12.73	$13.08	$11.84	885,292
2020-05-08	$13.52	$13.81	$13.15	$13.32	$12.06	1,244,847
2020-05-07	$12.83	$13.41	$12.73	$13.23	$11.98	1,048,702
2020-05-06	$12.35	$13.09	$12.35	$12.63	$11.44	600,218
2020-05-05	$13.01	$13.50	$12.27	$12.34	$11.17	1,029,338
2020-05-04	$13.00	$13.22	$11.97	$12.64	$11.45	1,071,657
2020-05-01	$13.94	$14.24	$13.06	$13.28	$12.03	1,294,210
2020-04-30	$13.98	$14.92	$13.66	$14.69	$13.30	2,746,578
2020-04-29	$13.50	$14.87	$13.19	$14.54	$13.17	2,478,279
2020-04-28	$12.40	$13.12	$12.12	$12.68	$11.48	2,852,826
2020-04-27	$11.71	$12.03	$11.32	$11.58	$10.49	1,901,058
2020-04-24	$10.32	$10.90	$10.18	$10.79	$9.77	985,285
2020-04-23	$10.07	$10.65	$9.78	$10.30	$9.33	2,170,763
2020-04-22	$10.45	$10.60	$9.83	$10.01	$9.06	1,500,470
2020-04-21	$10.41	$10.92	$9.93	$10.14	$9.18	1,716,222
2020-04-20	$10.92	$11.16	$10.54	$10.89	$9.86	860,890
2020-04-17	$10.61	$11.43	$10.11	$11.22	$10.16	1,854,021
2020-04-16	$10.44	$11.11	$10.12	$10.17	$9.21	1,155,977
2020-04-15	$11.33	$11.59	$10.42	$10.89	$9.86	1,348,271
2020-04-14	$11.95	$12.54	$11.45	$11.86	$10.74	1,027,241
2020-04-13	$12.87	$13.11	$11.60	$11.67	$10.57	945,370
2020-04-09	$12.30	$14.37	$12.02	$12.88	$11.66	2,441,090
2020-04-08	$11.52	$12.13	$10.53	$11.76	$10.65	1,401,135
2020-04-07	$11.43	$12.67	$10.87	$11.09	$10.04	2,260,212
2020-04-06	$10.62	$11.54	$10.34	$10.58	$9.58	1,665,743
2020-04-03	$10.39	$10.81	$9.58	$10.10	$9.15	1,794,770
2020-04-02	$10.82	$11.33	$10.23	$10.53	$9.53	1,113,840
2020-04-01	$12.26	$12.29	$10.58	$10.83	$9.81	1,247,347
2020-03-31	$13.35	$13.46	$12.37	$13.06	$11.83	1,676,207
2020-03-30	$14.43	$14.58	$12.78	$13.55	$12.27	1,261,592
2020-03-27	$14.15	$15.36	$13.64	$14.58	$12.98	1,404,211
2020-03-26	$13.94	$15.25	$13.45	$15.12	$13.46	2,466,916
2020-03-25	$14.32	$15.67	$13.43	$13.82	$12.31	2,296,430
2020-03-24	$14.06	$15.95	$12.63	$13.99	$12.46	3,635,193
2020-03-23	$12.87	$13.45	$11.48	$12.93	$11.51	2,444,167
2020-03-20	$10.58	$13.68	$10.31	$12.69	$11.30	4,250,910
2020-03-19	$7.70	$11.19	$7.65	$10.58	$9.42	3,301,791
2020-03-18	$9.53	$9.82	$6.08	$7.68	$6.84	3,404,258
2020-03-17	$11.05	$11.34	$9.04	$10.12	$9.01	3,815,227
2020-03-16	$15.75	$16.74	$10.77	$10.86	$9.67	2,179,024
2020-03-13	$18.56	$18.98	$16.40	$17.92	$15.96	2,560,803
2020-03-12	$19.91	$20.00	$17.08	$17.71	$15.77	1,749,614
2020-03-11	$21.94	$22.31	$21.14	$21.62	$19.25	1,474,655
2020-03-10	$21.76	$22.54	$21.19	$22.52	$20.05	1,098,038
2020-03-09	$22.98	$22.98	$21.15	$21.29	$18.96	1,093,060
2020-03-06	$24.15	$24.66	$23.39	$24.14	$21.49	1,131,287
2020-03-05	$24.50	$24.78	$24.22	$24.68	$21.97	1,936,266
2020-03-04	$24.93	$25.06	$24.05	$24.97	$22.23	942,612
2020-03-03	$24.52	$26.19	$24.28	$24.51	$21.82	1,736,345
2020-03-02	$24.03	$26.70	$23.63	$24.67	$21.97	2,824,717
2020-02-28	$22.06	$22.96	$21.55	$22.91	$20.40	2,467,783
2020-02-27	$24.50	$24.53	$22.60	$22.61	$20.13	2,115,123
2020-02-26	$25.62	$25.65	$24.66	$24.76	$22.05	1,535,241
2020-02-25	$26.40	$26.54	$25.50	$25.68	$22.87	1,306,025
2020-02-24	$26.39	$26.79	$26.18	$26.40	$23.51	1,009,386
2020-02-21	$26.87	$26.98	$26.44	$26.58	$23.67	1,463,055
2020-02-20	$26.42	$26.83	$26.26	$26.74	$23.81	849,645
2020-02-19	$27.00	$27.06	$26.09	$26.59	$23.68	880,981
2020-02-18	$27.20	$27.21	$26.38	$26.95	$24.00	1,454,712
2020-02-14	$28.42	$28.45	$27.10	$27.18	$24.20	1,517,409
2020-02-13	$28.41	$28.82	$28.33	$28.44	$25.32	1,276,888
2020-02-12	$28.85	$28.94	$28.17	$28.37	$25.26	1,292,422
2020-02-11	$29.19	$29.34	$28.79	$28.86	$25.70	858,347
2020-02-10	$28.97	$29.30	$28.75	$29.17	$25.97	487,239
2020-02-07	$28.75	$29.09	$28.40	$28.75	$25.60	1,242,065
2020-02-06	$28.30	$28.78	$28.05	$28.63	$25.49	624,064
2020-02-05	$28.25	$28.35	$27.88	$28.25	$25.15	579,948
2020-02-04	$27.96	$28.35	$27.65	$28.24	$25.14	634,994
2020-02-03	$27.65	$28.22	$27.52	$27.93	$24.87	667,509
2020-01-31	$28.05	$28.24	$27.56	$27.61	$24.58	758,196
2020-01-30	$27.84	$28.10	$27.68	$28.02	$24.95	476,455
2020-01-29	$27.70	$28.16	$27.62	$27.90	$24.84	803,872
2020-01-28	$27.21	$27.68	$27.20	$27.54	$24.52	993,618
2020-01-27	$26.58	$27.29	$26.37	$27.07	$24.10	878,374
2020-01-24	$26.65	$26.72	$26.39	$26.68	$23.76	1,240,124
2020-01-23	$26.35	$26.86	$26.27	$26.74	$23.81	1,173,448
2020-01-22	$26.67	$27.30	$26.28	$26.35	$23.46	1,398,148
2020-01-21	$25.84	$26.74	$25.76	$26.56	$23.65	1,079,354
2020-01-17	$25.83	$25.97	$25.67	$25.80	$22.97	1,342,344
2020-01-16	$26.03	$26.03	$25.54	$25.78	$22.95	666,950
2020-01-15	$25.71	$26.15	$25.71	$25.87	$23.03	1,337,625
2020-01-14	$26.04	$26.04	$25.56	$25.68	$22.87	1,367,483
2020-01-13	$25.58	$26.08	$25.49	$25.98	$23.13	1,972,123
2020-01-10	$25.53	$25.74	$25.41	$25.56	$22.76	6,347,694
2020-01-09	$25.31	$25.60	$25.21	$25.47	$22.68	517,060
2020-01-08	$25.24	$25.40	$25.14	$25.24	$22.47	691,592
2020-01-07	$25.46	$25.64	$24.92	$25.15	$22.39	703,529
2020-01-06	$25.08	$25.77	$24.88	$25.57	$22.77	966,106
2020-01-03	$24.24	$25.28	$24.24	$25.18	$22.42	1,618,655
2020-01-02	$24.78	$24.89	$24.13	$24.39	$21.72	712,002
2019-12-31	$24.67	$24.99	$24.66	$24.81	$22.09	701,691
2019-12-30	$24.41	$24.68	$24.41	$24.62	$21.92	486,707
2019-12-27	$24.77	$24.94	$24.56	$24.56	$21.67	1,400,652
2019-12-26	$24.68	$24.73	$24.44	$24.65	$21.75	286,978
2019-12-24	$24.42	$24.63	$24.33	$24.57	$21.67	113,008
2019-12-23	$24.92	$24.99	$24.37	$24.46	$21.58	444,596
2019-12-20	$24.73	$25.10	$24.68	$24.99	$22.04	2,428,912
2019-12-19	$24.66	$24.85	$24.53	$24.61	$21.71	565,673
2019-12-18	$24.45	$24.75	$24.31	$24.68	$21.77	753,979
2019-12-17	$25.20	$25.36	$24.51	$24.66	$21.75	1,029,191
2019-12-16	$25.00	$25.20	$24.59	$25.17	$22.20	823,118
2019-12-13	$24.55	$24.86	$24.28	$24.86	$21.93	1,521,306
2019-12-12	$25.29	$25.29	$24.15	$24.51	$21.62	1,509,623
2019-12-11	$25.83	$25.98	$25.07	$25.23	$22.26	667,392
2019-12-10	$26.04	$26.17	$25.70	$25.82	$22.78	676,998
2019-12-09	$25.90	$26.02	$25.76	$25.83	$22.79	816,118
2019-12-06	$26.12	$26.28	$25.86	$25.91	$22.86	469,140
2019-12-05	$26.13	$26.35	$25.96	$26.09	$23.02	611,350
2019-12-04	$25.81	$26.33	$25.71	$26.17	$23.09	1,023,713
2019-12-03	$25.81	$26.08	$25.73	$25.81	$22.77	757,509
2019-12-02	$26.07	$26.11	$25.61	$25.95	$22.89	948,669
2019-11-29	$26.30	$26.39	$26.03	$26.09	$23.02	324,434
2019-11-27	$25.80	$26.36	$25.65	$26.19	$23.10	1,338,455
2019-11-26	$25.61	$26.01	$25.55	$25.73	$22.70	1,522,914
2019-11-25	$25.98	$26.25	$25.63	$25.65	$22.63	1,663,951
2019-11-22	$26.25	$26.44	$25.85	$25.86	$22.81	1,511,467
2019-11-21	$26.18	$26.38	$26.04	$26.24	$23.15	1,491,122
2019-11-20	$26.60	$26.80	$26.17	$26.24	$23.15	2,096,614
2019-11-19	$26.77	$26.90	$26.52	$26.59	$23.46	626,306
2019-11-18	$26.77	$27.10	$26.60	$26.76	$23.61	948,647
2019-11-15	$26.58	$26.96	$26.49	$26.76	$23.61	3,024,696
2019-11-14	$26.58	$26.83	$26.33	$26.54	$23.41	1,000,486
2019-11-13	$25.97	$26.90	$25.94	$26.51	$23.39	2,904,219
2019-11-12	$26.50	$26.86	$25.98	$26.00	$22.94	1,066,456
2019-11-11	$25.99	$26.49	$25.91	$26.47	$23.35	1,683,268
2019-11-08	$25.38	$26.11	$25.26	$25.82	$22.78	2,063,398
2019-11-07	$25.01	$25.75	$25.01	$25.40	$22.41	1,114,384
2019-11-06	$25.06	$25.29	$24.92	$25.12	$22.16	1,170,263
2019-11-05	$25.78	$25.80	$24.51	$24.96	$22.02	2,238,815
2019-11-04	$25.80	$25.85	$25.64	$25.76	$22.72	1,514,525
2019-11-01	$25.74	$25.88	$25.52	$25.80	$22.76	952,909
2019-10-31	$25.64	$25.82	$25.44	$25.66	$22.64	1,065,188
2019-10-30	$25.61	$25.63	$25.06	$25.58	$22.57	973,622
2019-10-29	$25.24	$25.64	$25.19	$25.50	$22.49	806,318
2019-10-28	$24.95	$25.35	$24.83	$25.30	$22.32	898,818
2019-10-25	$24.84	$24.98	$24.70	$24.96	$22.02	1,024,452
2019-10-24	$24.64	$24.86	$24.42	$24.80	$21.88	1,422,006
2019-10-23	$24.75	$24.79	$24.34	$24.61	$21.71	589,308
2019-10-22	$24.76	$24.93	$24.57	$24.78	$21.86	635,131
2019-10-21	$24.80	$24.96	$24.56	$24.74	$21.82	990,633
2019-10-18	$24.33	$24.79	$24.27	$24.75	$21.83	1,051,949
2019-10-17	$23.83	$24.60	$23.75	$24.27	$21.41	2,363,647
2019-10-16	$23.70	$23.89	$23.47	$23.79	$20.99	1,139,083
2019-10-15	$23.77	$23.93	$23.62	$23.75	$20.95	1,135,698
2019-10-14	$23.78	$23.80	$23.66	$23.72	$20.92	1,145,200
2019-10-11	$24.00	$24.07	$23.75	$23.79	$20.99	2,234,546
2019-10-10	$24.17	$24.41	$23.81	$23.98	$21.15	16,080,938
2019-10-09	$24.25	$24.49	$24.11	$24.22	$21.37	1,331,065
2019-10-08	$24.06	$24.43	$23.92	$24.23	$21.37	1,355,503
2019-10-07	$24.08	$24.50	$24.02	$24.14	$21.30	2,056,044
2019-10-04	$24.01	$24.45	$24.01	$24.13	$21.29	1,910,779
2019-10-03	$24.40	$24.59	$23.74	$24.07	$21.23	4,542,209
2019-10-02	$23.02	$23.24	$22.61	$22.94	$20.24	604,257
2019-10-01	$22.92	$23.21	$22.56	$23.03	$20.32	712,974
2019-09-30	$22.47	$23.09	$22.47	$22.91	$20.21	703,659
2019-09-27	$23.04	$23.13	$22.31	$22.52	$19.87	711,371
2019-09-26	$23.33	$23.38	$23.03	$23.23	$20.29	745,069
2019-09-25	$23.48	$23.55	$23.02	$23.30	$20.36	1,093,189
2019-09-24	$23.30	$23.54	$23.25	$23.49	$20.52	890,653
2019-09-23	$23.19	$23.61	$23.14	$23.24	$20.30	1,028,202
2019-09-20	$22.87	$23.25	$22.87	$23.19	$20.26	5,061,451
2019-09-19	$22.62	$22.94	$22.56	$22.83	$19.94	611,774
2019-09-18	$22.81	$22.90	$22.39	$22.55	$19.70	759,535
2019-09-17	$22.37	$22.94	$22.35	$22.74	$19.87	640,619
2019-09-16	$22.58	$22.76	$22.39	$22.41	$19.58	959,520
2019-09-13	$22.63	$22.85	$22.42	$22.45	$19.61	1,073,060
2019-09-12	$22.69	$22.87	$22.36	$22.57	$19.72	3,095,709
2019-09-11	$22.05	$22.49	$21.94	$22.41	$19.58	615,981
2019-09-10	$22.45	$22.45	$21.50	$22.09	$19.30	1,176,419
2019-09-09	$22.67	$22.84	$22.47	$22.54	$19.69	770,794
2019-09-06	$22.71	$23.07	$22.57	$22.64	$19.78	1,217,224
2019-09-05	$23.00	$23.23	$22.70	$22.71	$19.84	1,455,166
2019-09-04	$22.68	$23.06	$22.68	$22.89	$20.00	803,623
2019-09-03	$22.61	$22.96	$22.44	$22.52	$19.67	1,155,987
2019-08-30	$22.74	$22.87	$22.52	$22.71	$19.84	527,801
2019-08-29	$22.47	$22.75	$22.31	$22.64	$19.78	1,055,792
2019-08-28	$22.11	$22.33	$22.08	$22.31	$19.49	796,245
2019-08-27	$22.11	$22.27	$21.97	$22.07	$19.28	719,541
2019-08-26	$22.03	$22.18	$21.80	$22.00	$19.22	1,039,526
2019-08-23	$21.92	$22.26	$21.82	$21.91	$19.14	730,695
2019-08-22	$21.85	$22.04	$21.80	$21.99	$19.21	522,699
2019-08-21	$22.04	$22.08	$21.82	$21.94	$19.17	611,735
2019-08-20	$22.25	$22.27	$21.84	$21.98	$19.20	727,554
2019-08-19	$22.22	$22.46	$21.97	$22.07	$19.28	437,366
2019-08-16	$21.98	$22.29	$21.80	$22.11	$19.32	657,371
2019-08-15	$21.79	$22.10	$21.67	$21.91	$19.14	1,047,615
2019-08-14	$21.76	$21.88	$21.58	$21.78	$19.03	787,185
2019-08-13	$21.69	$21.93	$21.47	$21.85	$19.09	1,107,609
2019-08-12	$21.19	$21.61	$21.07	$21.59	$18.86	980,613
2019-08-09	$21.05	$21.20	$20.87	$21.19	$18.51	618,836
2019-08-08	$20.65	$21.19	$20.32	$21.14	$18.47	691,209
2019-08-07	$20.73	$21.06	$20.51	$20.88	$18.24	662,446
2019-08-06	$20.50	$20.89	$20.36	$20.83	$18.20	831,889
2019-08-05	$20.93	$20.93	$20.22	$20.41	$17.83	1,331,755
2019-08-02	$20.61	$21.15	$20.61	$21.05	$18.39	2,906,817
2019-08-01	$21.18	$21.30	$20.62	$20.63	$18.02	1,083,340
2019-07-31	$21.20	$21.54	$21.03	$21.12	$18.45	1,328,485
2019-07-30	$20.69	$21.34	$20.68	$21.22	$18.54	1,226,583
2019-07-29	$20.44	$20.86	$20.44	$20.70	$18.08	1,413,492
2019-07-26	$20.26	$20.43	$20.09	$20.34	$17.77	1,045,109
2019-07-25	$20.24	$20.62	$20.11	$20.21	$17.66	821,559
2019-07-24	$20.70	$20.77	$20.18	$20.27	$17.71	1,436,556
2019-07-23	$20.63	$20.88	$20.40	$20.68	$18.07	2,838,209
2019-07-22	$20.65	$21.23	$20.56	$20.62	$18.01	5,431,806
2019-07-19	$20.43	$20.97	$20.40	$20.64	$18.03	1,911,128
2019-07-18	$20.15	$20.63	$20.03	$20.38	$17.80	7,570,458
2019-07-17	$20.09	$20.27	$19.53	$19.83	$17.32	934,738
2019-07-16	$19.32	$20.32	$19.11	$20.09	$17.55	1,020,981
2019-07-15	$19.55	$20.01	$19.26	$19.82	$17.32	385,826
2019-07-12	$19.75	$19.75	$19.46	$19.55	$17.08	406,777
2019-07-11	$20.31	$20.31	$19.64	$19.77	$17.27	893,901
2019-07-10	$20.28	$20.40	$20.11	$20.31	$17.74	221,031
2019-07-09	$20.19	$20.33	$19.96	$20.17	$17.62	753,206
2019-07-08	$20.30	$20.51	$20.10	$20.26	$17.70	304,576
2019-07-05	$20.25	$20.45	$19.55	$20.33	$17.76	703,663
2019-07-03	$20.24	$20.52	$20.02	$20.35	$17.78	180,372
2019-07-02	$19.50	$20.40	$19.27	$20.28	$17.72	926,645
2019-07-01	$20.10	$20.26	$19.25	$19.48	$17.02	897,799
2019-06-28	$19.62	$20.10	$19.57	$20.04	$17.51	2,646,453
2019-06-27	$19.58	$19.87	$19.56	$19.63	$17.15	349,293
2019-06-26	$20.41	$20.52	$19.43	$19.69	$17.01	747,613
2019-06-25	$20.92	$21.15	$20.36	$20.45	$17.67	447,547
2019-06-24	$20.95	$21.00	$20.54	$20.87	$18.03	619,199
2019-06-21	$21.40	$21.40	$20.72	$20.90	$18.06	930,354
2019-06-20	$21.45	$21.58	$21.14	$21.55	$18.62	668,945
2019-06-19	$21.20	$21.44	$20.77	$21.40	$18.49	418,794
2019-06-18	$21.58	$21.83	$21.16	$21.23	$18.34	267,287
2019-06-17	$21.40	$21.60	$21.20	$21.55	$18.62	260,854
2019-06-14	$21.16	$21.55	$21.07	$21.32	$18.42	763,206
2019-06-13	$21.38	$21.42	$21.16	$21.21	$18.32	656,569
2019-06-12	$21.15	$21.43	$20.83	$21.31	$18.41	567,066
2019-06-11	$21.26	$21.37	$20.76	$20.93	$18.08	369,608
2019-06-10	$20.96	$21.11	$20.72	$20.81	$17.98	307,126
2019-06-07	$21.30	$21.30	$20.94	$20.99	$18.13	362,782
2019-06-06	$20.98	$21.32	$20.92	$21.03	$18.17	374,065
2019-06-05	$20.44	$20.99	$20.31	$20.98	$18.13	305,585
2019-06-04	$21.08	$21.24	$19.90	$20.42	$17.64	903,999
2019-06-03	$21.30	$21.47	$20.76	$21.05	$18.19	386,444
2019-05-31	$20.82	$21.40	$20.74	$21.26	$18.37	179,562
2019-05-30	$21.14	$21.54	$20.94	$20.97	$18.12	472,333
2019-05-29	$21.19	$21.24	$20.71	$21.07	$18.20	522,451
2019-05-28	$21.55	$21.62	$21.24	$21.27	$18.38	546,195
2019-05-24	$21.36	$21.65	$21.36	$21.45	$18.53	202,857
2019-05-23	$21.60	$21.68	$21.15	$21.25	$18.36	407,476
2019-05-22	$21.19	$21.67	$21.14	$21.63	$18.69	503,479
2019-05-21	$20.76	$21.19	$20.71	$21.14	$18.26	443,764
2019-05-20	$20.82	$20.97	$20.62	$20.70	$17.88	466,771
2019-05-17	$20.66	$20.99	$20.66	$20.88	$18.04	337,764
2019-05-16	$20.55	$20.86	$20.44	$20.75	$17.93	592,819
2019-05-15	$20.70	$20.93	$20.56	$20.62	$17.81	443,279
2019-05-14	$20.20	$20.80	$20.11	$20.70	$17.88	427,555
2019-05-13	$20.23	$20.46	$19.68	$20.10	$17.37	810,840
2019-05-10	$20.42	$20.60	$20.18	$20.38	$17.61	1,117,843
2019-05-09	$20.09	$20.60	$20.01	$20.35	$17.58	546,754
2019-05-08	$20.52	$20.80	$20.05	$20.07	$17.34	705,793
2019-05-07	$20.68	$20.85	$20.44	$20.48	$17.69	570,432
2019-05-06	$20.61	$20.92	$20.54	$20.75	$17.93	338,593
2019-05-03	$20.50	$20.85	$20.46	$20.75	$17.93	1,249,946
2019-05-02	$20.61	$20.95	$20.40	$20.50	$17.71	471,318
2019-05-01	$20.75	$20.90	$20.50	$20.63	$17.82	406,764
2019-04-30	$20.33	$20.78	$20.33	$20.68	$17.87	493,215
2019-04-29	$20.35	$20.60	$20.23	$20.36	$17.59	381,227
2019-04-26	$20.04	$20.37	$19.76	$20.33	$17.56	376,915
2019-04-25	$19.89	$20.09	$19.70	$19.98	$17.26	300,526
2019-04-24	$19.65	$20.12	$19.55	$19.99	$17.27	506,486
2019-04-23	$19.14	$19.56	$18.97	$19.56	$16.90	341,497
2019-04-22	$18.96	$19.08	$18.81	$19.01	$16.42	377,978
2019-04-18	$18.89	$19.09	$18.60	$19.07	$16.48	671,650
2019-04-17	$18.93	$18.98	$18.55	$18.89	$16.32	719,629
2019-04-16	$19.38	$19.55	$18.71	$18.91	$16.34	1,039,591
2019-04-15	$19.70	$19.78	$19.13	$19.35	$16.72	272,587
2019-04-12	$19.57	$19.66	$19.36	$19.65	$16.98	338,358
2019-04-11	$19.58	$19.71	$19.34	$19.58	$16.92	364,944
2019-04-10	$19.24	$19.68	$19.22	$19.55	$16.89	458,979
2019-04-09	$19.03	$19.36	$18.95	$19.26	$16.64	378,671
2019-04-08	$19.00	$19.10	$18.84	$19.04	$16.45	467,893
2019-04-05	$19.25	$19.31	$18.88	$18.99	$16.41	471,147
2019-04-04	$19.20	$19.26	$19.00	$19.15	$16.54	454,731
2019-04-03	$19.60	$19.60	$19.02	$19.15	$16.54	709,650
2019-04-02	$19.65	$19.75	$19.36	$19.53	$16.87	1,263,840
2019-04-01	$19.70	$19.70	$19.36	$19.62	$16.95	873,611
2019-03-29	$19.69	$19.92	$19.50	$19.52	$16.86	1,142,030
2019-03-28	$19.45	$19.71	$19.39	$19.61	$16.94	1,192,999
2019-03-27	$19.62	$19.85	$19.44	$19.59	$16.75	1,344,690
2019-03-26	$19.53	$19.75	$19.48	$19.60	$16.75	693,985
2019-03-25	$19.00	$19.62	$19.00	$19.38	$16.57	698,977
2019-03-22	$19.17	$19.17	$18.86	$18.99	$16.23	694,967
2019-03-21	$18.60	$19.22	$18.60	$19.18	$16.39	821,362
2019-03-20	$18.52	$18.73	$18.20	$18.59	$15.89	910,990
2019-03-19	$18.71	$18.90	$18.43	$18.53	$15.84	525,198
2019-03-18	$18.17	$18.60	$18.07	$18.54	$15.85	1,217,464
2019-03-15	$18.10	$18.30	$17.95	$18.10	$15.47	1,516,310
2019-03-14	$18.41	$18.43	$17.97	$18.05	$15.43	5,989,881
2019-03-13	$16.93	$17.89	$16.93	$17.64	$15.08	1,387,783
2019-03-12	$16.09	$16.91	$15.74	$16.82	$14.38	1,137,746
2019-03-11	$16.82	$17.10	$16.82	$17.07	$14.59	129,172
2019-03-08	$16.63	$16.75	$16.51	$16.69	$14.27	77,769
2019-03-07	$16.65	$16.79	$16.54	$16.60	$14.19	592,746
2019-03-06	$16.77	$16.83	$16.54	$16.65	$14.23	218,881
2019-03-05	$16.63	$16.82	$16.52	$16.77	$14.33	163,450
2019-03-04	$16.64	$16.67	$16.35	$16.57	$14.16	270,069
2019-03-01	$17.03	$17.03	$16.19	$16.44	$14.05	545,793
2019-02-28	$16.72	$17.06	$16.72	$16.97	$14.51	541,444
2019-02-27	$16.70	$16.95	$16.61	$16.76	$14.33	302,349
2019-02-26	$16.56	$16.82	$16.54	$16.80	$14.36	298,317
2019-02-25	$16.81	$16.87	$16.55	$16.70	$14.27	143,177
2019-02-22	$16.34	$16.95	$16.27	$16.71	$14.28	639,154
2019-02-21	$16.37	$16.44	$16.21	$16.33	$13.96	256,099
2019-02-20	$16.64	$16.64	$16.26	$16.38	$14.00	382,095
2019-02-19	$16.57	$16.92	$16.54	$16.58	$14.17	520,433
2019-02-15	$16.24	$16.59	$16.18	$16.57	$14.16	562,242
2019-02-14	$16.05	$16.26	$15.90	$16.16	$13.81	625,346
2019-02-13	$15.98	$16.11	$15.82	$16.05	$13.72	350,862
2019-02-12	$16.06	$16.18	$15.91	$16.07	$13.74	186,434
2019-02-11	$16.01	$16.14	$15.89	$16.01	$13.69	356,839
2019-02-08	$16.00	$16.18	$15.92	$16.04	$13.71	123,276
2019-02-07	$15.87	$16.06	$15.58	$16.06	$13.73	152,537
2019-02-06	$15.97	$16.03	$15.78	$15.89	$13.58	92,625
2019-02-05	$16.00	$16.04	$15.75	$15.96	$13.64	251,216
2019-02-04	$15.66	$16.00	$15.56	$15.96	$13.64	567,212
2019-02-01	$15.90	$16.00	$15.40	$15.66	$13.39	545,999
2019-01-31	$15.79	$15.91	$15.67	$15.90	$13.59	412,366
2019-01-30	$15.70	$15.81	$15.62	$15.73	$13.45	267,504
2019-01-29	$15.65	$15.75	$15.50	$15.60	$13.33	186,704
2019-01-28	$15.25	$15.70	$15.17	$15.55	$13.29	179,819
2019-01-25	$15.31	$15.32	$15.04	$15.27	$13.05	258,687
2019-01-24	$14.99	$15.24	$14.81	$15.19	$12.98	269,084
2019-01-23	$14.85	$15.16	$14.80	$14.99	$12.81	220,863
2019-01-22	$14.65	$15.03	$14.50	$14.82	$12.67	332,979
2019-01-18	$14.58	$14.75	$14.49	$14.68	$12.55	214,220
2019-01-17	$14.40	$14.61	$14.21	$14.53	$12.42	343,276
2019-01-16	$14.25	$14.51	$14.25	$14.50	$12.39	106,088
2019-01-15	$14.25	$14.51	$14.25	$14.35	$12.27	98,731
2019-01-14	$14.22	$14.39	$14.16	$14.22	$12.15	120,669
2019-01-11	$14.36	$14.45	$14.25	$14.27	$12.20	254,600
2019-01-10	$14.17	$14.43	$14.05	$14.30	$12.22	394,302
2019-01-09	$14.23	$14.23	$13.89	$14.19	$12.13	331,920
2019-01-08	$14.06	$14.21	$13.96	$14.17	$12.11	212,282
2019-01-07	$14.05	$14.14	$13.86	$13.98	$11.95	215,315
2019-01-04	$13.92	$14.15	$13.81	$13.96	$11.93	383,761
2019-01-03	$13.71	$13.97	$13.39	$13.85	$11.84	291,583
2019-01-02	$13.72	$13.92	$13.55	$13.69	$11.70	344,762
2018-12-31	$13.84	$13.90	$13.50	$13.84	$11.83	401,631
2018-12-28	$13.76	$13.94	$13.57	$13.83	$11.82	697,980
2018-12-27	$13.83	$13.88	$13.38	$13.83	$11.82	521,295
2018-12-26	$13.40	$13.90	$13.32	$13.90	$11.88	276,917
2018-12-24	$13.58	$13.65	$13.27	$13.34	$11.40	117,060
2018-12-21	$13.43	$13.79	$13.40	$13.60	$11.63	702,280
2018-12-20	$13.60	$13.70	$13.06	$13.43	$11.48	662,106
2018-12-19	$13.68	$13.94	$13.42	$13.57	$11.60	568,327
2018-12-18	$13.55	$13.95	$13.44	$13.57	$11.60	1,123,535
2018-12-17	$13.93	$13.93	$13.29	$13.39	$11.45	438,217
2018-12-14	$13.99	$13.99	$13.57	$13.85	$11.84	405,222
2018-12-13	$14.33	$14.50	$13.95	$13.99	$11.96	348,703
2018-12-12	$14.63	$14.63	$14.17	$14.22	$12.15	249,426
2018-12-11	$14.48	$14.56	$14.32	$14.41	$12.32	246,902
2018-12-10	$14.59	$14.75	$14.23	$14.30	$12.22	701,585
2018-12-07	$14.62	$14.69	$14.52	$14.61	$12.49	618,574
2018-12-06	$14.12	$14.69	$13.96	$14.65	$12.52	746,334
2018-12-04	$14.39	$14.59	$14.16	$14.22	$12.15	536,299
2018-12-03	$14.29	$14.46	$14.18	$14.42	$12.33	606,178
2018-11-30	$14.28	$14.45	$14.02	$14.15	$12.10	2,937,249
2018-11-29	$14.18	$14.43	$14.08	$14.37	$12.28	604,057
2018-11-28	$13.94	$14.21	$13.82	$14.20	$12.14	1,050,930
2018-11-27	$13.73	$14.02	$13.73	$14.00	$11.97	617,046
2018-11-26	$13.91	$14.00	$13.76	$13.78	$11.78	228,647
2018-11-23	$13.72	$14.00	$13.64	$13.86	$11.85	153,965
2018-11-21	$13.48	$13.84	$13.29	$13.76	$11.76	307,125
2018-11-20	$13.71	$13.81	$13.44	$13.46	$11.51	499,665
2018-11-19	$13.93	$14.04	$13.76	$13.77	$11.77	462,156
2018-11-16	$13.89	$14.10	$13.75	$13.95	$11.92	766,136
2018-11-15	$13.61	$14.02	$13.53	$13.94	$11.92	837,201
2018-11-14	$14.25	$14.38	$13.95	$13.95	$11.92	1,442,673
2018-11-13	$14.13	$14.24	$14.03	$14.11	$12.06	353,213
2018-11-12	$14.05	$14.23	$14.01	$14.07	$12.03	279,819
2018-11-09	$14.13	$14.23	$13.96	$14.04	$12.00	162,559
2018-11-08	$14.04	$14.29	$14.04	$14.16	$12.10	222,637
2018-11-07	$14.15	$14.37	$14.00	$14.13	$12.08	352,620
2018-11-06	$14.02	$14.35	$13.89	$14.07	$12.03	804,144
2018-11-05	$13.89	$14.08	$13.45	$13.96	$11.93	459,287
2018-11-02	$13.81	$13.81	$13.05	$13.47	$11.51	428,444
2018-11-01	$13.62	$13.80	$13.62	$13.76	$11.76	130,731
2018-10-31	$13.91	$13.92	$13.59	$13.60	$11.63	241,085
2018-10-30	$13.57	$13.98	$13.57	$13.77	$11.77	465,084
2018-10-29	$13.56	$13.76	$13.51	$13.59	$11.62	276,028
2018-10-26	$13.42	$13.67	$13.14	$13.46	$11.51	568,779
2018-10-25	$13.47	$13.68	$13.08	$13.56	$11.59	1,134,975
2018-10-24	$13.65	$13.79	$13.39	$13.42	$11.47	1,062,005
2018-10-23	$13.61	$13.89	$13.61	$13.69	$11.70	883,508
2018-10-22	$13.92	$14.15	$13.74	$13.75	$11.75	1,108,803
2018-10-19	$13.88	$14.02	$13.65	$13.91	$11.89	319,155
2018-10-18	$13.96	$14.20	$13.70	$13.90	$11.88	416,676
2018-10-17	$13.95	$14.06	$13.86	$13.99	$11.96	205,047
2018-10-16	$13.80	$14.06	$13.69	$13.99	$11.96	507,948
2018-10-15	$13.49	$13.87	$13.35	$13.80	$11.80	273,907
2018-10-12	$13.63	$13.63	$13.40	$13.42	$11.47	658,291
2018-10-11	$13.86	$13.86	$13.50	$13.63	$11.65	423,705
2018-10-10	$13.95	$14.08	$13.81	$13.88	$11.86	443,758
2018-10-09	$13.99	$14.09	$13.93	$14.00	$11.97	200,587
2018-10-08	$13.87	$14.13	$13.87	$14.01	$11.98	293,161
2018-10-05	$13.79	$13.94	$13.61	$13.88	$11.86	273,281
2018-10-04	$13.94	$13.94	$13.72	$13.80	$11.80	276,396
2018-10-03	$14.14	$14.23	$14.00	$14.00	$11.97	659,162
2018-10-02	$14.20	$14.30	$14.12	$14.15	$12.10	192,384
2018-10-01	$14.21	$14.32	$14.14	$14.24	$12.17	581,237
2018-09-28	$14.05	$14.19	$13.91	$14.19	$12.13	308,699
2018-09-27	$13.90	$14.15	$13.85	$14.07	$12.03	354,558
2018-09-26	$14.31	$14.51	$14.07	$14.14	$11.90	571,282
2018-09-25	$14.18	$14.70	$14.16	$14.33	$12.06	723,357
2018-09-24	$14.35	$14.43	$14.19	$14.19	$11.94	610,494
2018-09-21	$14.44	$14.57	$14.30	$14.45	$12.16	5,375,973
2018-09-20	$14.43	$14.60	$14.43	$14.50	$12.20	1,427,206
2018-09-19	$14.35	$14.56	$14.30	$14.39	$12.11	754,668
2018-09-18	$14.36	$14.50	$14.15	$14.35	$12.07	423,165
2018-09-17	$14.37	$14.57	$14.28	$14.39	$12.11	333,923
2018-09-14	$14.52	$14.56	$14.30	$14.45	$12.16	425,976
2018-09-13	$14.54	$14.69	$14.48	$14.49	$12.19	315,949
2018-09-12	$14.56	$14.72	$14.43	$14.53	$12.23	448,420
2018-09-11	$14.57	$14.69	$14.38	$14.54	$12.23	470,783
2018-09-10	$14.39	$14.62	$14.26	$14.56	$12.25	459,027
2018-09-07	$14.44	$14.59	$14.21	$14.28	$12.01	233,362
2018-09-06	$14.50	$14.57	$14.28	$14.51	$12.21	539,795
2018-09-05	$14.37	$14.61	$14.18	$14.50	$12.20	344,898
2018-09-04	$14.27	$14.61	$14.19	$14.35	$12.07	668,029
2018-08-31	$14.28	$14.41	$14.03	$14.26	$12.00	591,758
2018-08-30	$14.51	$14.59	$14.25	$14.29	$12.02	221,548
2018-08-29	$14.52	$14.73	$14.47	$14.53	$12.23	178,985
2018-08-28	$14.44	$14.72	$14.39	$14.53	$12.23	335,722
2018-08-27	$14.55	$14.75	$14.25	$14.47	$12.17	323,797
2018-08-24	$14.58	$14.70	$14.52	$14.55	$12.24	176,426
2018-08-23	$14.34	$14.69	$14.29	$14.47	$12.17	359,020
2018-08-22	$14.35	$14.40	$14.17	$14.30	$12.03	455,731
2018-08-21	$14.14	$14.29	$14.03	$14.24	$11.98	400,418
2018-08-20	$13.97	$14.29	$13.94	$14.14	$11.90	552,151
2018-08-17	$14.03	$14.06	$13.83	$13.93	$11.72	359,970
2018-08-16	$13.79	$14.12	$13.69	$14.10	$11.86	316,537
2018-08-15	$14.04	$14.04	$13.69	$13.75	$11.57	283,167
2018-08-14	$13.90	$14.02	$13.74	$13.90	$11.70	226,210
2018-08-13	$13.93	$14.00	$13.75	$13.90	$11.70	150,912
2018-08-10	$13.90	$14.05	$13.70	$13.96	$11.75	473,139
2018-08-09	$13.56	$14.00	$13.56	$13.93	$11.72	357,514
2018-08-08	$13.80	$13.90	$13.55	$13.75	$11.57	215,829
2018-08-07	$13.61	$13.86	$13.54	$13.74	$11.56	344,453
2018-08-06	$13.55	$13.70	$13.31	$13.52	$11.38	245,052
2018-08-03	$13.51	$13.67	$13.30	$13.52	$11.38	213,184
2018-08-02	$13.53	$13.60	$13.50	$13.51	$11.37	658,237
2018-08-01	$13.89	$13.95	$13.53	$13.62	$11.46	113,714
2018-07-31	$13.78	$14.05	$13.43	$13.80	$11.61	269,087
2018-07-30	$13.96	$14.00	$13.77	$13.82	$11.63	139,403
2018-07-27	$13.96	$14.05	$13.82	$13.95	$11.74	230,988
2018-07-26	$14.00	$14.05	$13.80	$14.00	$11.78	205,238
2018-07-25	$14.00	$14.07	$13.76	$13.99	$11.77	191,428
2018-07-24	$14.04	$14.11	$13.90	$14.00	$11.78	217,843
2018-07-23	$14.00	$14.10	$13.75	$13.96	$11.75	263,813
2018-07-20	$14.09	$14.15	$13.93	$14.00	$11.78	726,534
2018-07-19	$14.00	$14.13	$13.90	$14.09	$11.86	513,017
2018-07-18	$14.00	$14.00	$13.85	$13.91	$11.70	824,273
2018-07-17	$13.82	$14.04	$13.70	$14.00	$11.78	386,811
2018-07-16	$14.00	$14.08	$13.76	$13.94	$11.73	467,540
2018-07-13	$14.04	$14.04	$13.95	$14.00	$11.78	222,413
2018-07-12	$13.61	$14.09	$13.61	$14.03	$11.80	690,751
2018-07-11	$13.45	$13.69	$13.38	$13.65	$11.48	420,522
2018-07-10	$13.40	$13.55	$13.40	$13.40	$11.27	374,440
2018-07-09	$13.50	$13.55	$13.27	$13.41	$11.28	501,235
2018-07-06	$13.34	$13.55	$13.34	$13.46	$11.33	114,322
2018-07-05	$13.63	$13.63	$13.40	$13.42	$11.29	235,037
2018-07-03	$13.77	$13.80	$13.47	$13.47	$11.33	175,973
2018-07-02	$13.60	$13.68	$13.52	$13.57	$11.42	176,116
2018-06-29	$13.53	$13.62	$13.32	$13.54	$11.39	369,960
2018-06-28	$13.66	$13.70	$13.43	$13.50	$11.36	721,070
2018-06-27	$13.73	$13.81	$13.64	$13.68	$11.51	842,193
2018-06-26	$13.70	$13.70	$13.48	$13.68	$11.51	1,035,359
2018-06-25	$13.64	$13.72	$13.42	$13.72	$11.54	1,875,319
2018-06-22	$13.75	$13.90	$13.60	$13.60	$11.44	1,478,484
2018-06-21	$13.49	$13.92	$13.22	$13.64	$11.48	9,950,180

Essential Properties Realty Trust Inc (EPRT) News Headlines

Recent Essential Properties Realty Trust Inc (EPRT) News

Similar Companies to Essential Properties Realty Trust Inc (EPRT) in the REIT-Diversified Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Empire State Realty OP LP	ESBA	REIT-Diversified	Real Estate	1,000
Alexander & Baldwin Inc	ALEX	REIT-Diversified	Real Estate	950
American Assets Trust Inc	AAT	REIT-Diversified	Real Estate	199
W. P. Carey Inc	WPC	REIT-Diversified	Real Estate	188
VEREIT Inc	VER	REIT-Diversified	Real Estate	160
Armada Hoffler Properties Inc	AHH	REIT-Diversified	Real Estate	158
Clipper Realty Inc	CLPR	REIT-Diversified	Real Estate	156
PS Business Parks Inc	PSB	REIT-Diversified	Real Estate	155
iStar Inc	STAR	REIT-Diversified	Real Estate	143
Store Capital Corp	STOR	REIT-Diversified	Real Estate	119

Essential Properties Realty Trust Inc (EPRT) Exchange: NYSE