EVO Payments Inc - Class A (EVOP) Stock

Data as of May 2, 2025

$33.99 ($0.00) 0.00%

EVO Payments Inc - Class A - Daily Information

Click for more stock information on EVO Payments Inc - Class A.

Daily Information	Data
Date	May 2, 2025
Open	$33.99
Previous Close	$33.99
High	$33.99
Low	$33.99
Adjusted Open	$33.99
Previous Adjusted Close	$33.99
Adjusted High	$33.99
Adjusted Low	$33.99

About EVO Payments Inc - Class A (EVOP)

EVO Payments Inc - Ordinary Shares - Class A

Invest in EVO Payments Inc - Class A (EVOP)

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 EVO Payments Inc - Class A (EVOP)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-03-24	$33.99	$33.99	$33.99	$33.99	$33.99	0
2023-03-23	$33.85	$34.01	$33.85	$33.99	$33.99	2,954,136
2023-03-22	$33.88	$33.90	$33.83	$33.86	$33.86	451,816
2023-03-21	$33.92	$33.95	$33.88	$33.88	$33.88	316,858
2023-03-20	$33.87	$33.90	$33.85	$33.90	$33.90	818,575
2023-03-17	$33.90	$33.90	$33.80	$33.81	$33.81	924,870
2023-03-16	$33.83	$33.91	$33.78	$33.87	$33.87	839,296
2023-03-15	$33.70	$33.90	$33.70	$33.87	$33.87	1,041,230
2023-03-14	$33.78	$33.83	$33.74	$33.80	$33.80	1,089,644
2023-03-13	$33.65	$33.74	$33.59	$33.70	$33.70	1,832,309
2023-03-10	$33.84	$33.85	$33.50	$33.78	$33.78	2,282,026
2023-03-09	$33.86	$33.88	$33.83	$33.83	$33.83	398,692
2023-03-08	$33.86	$33.86	$33.82	$33.86	$33.86	591,322
2023-03-07	$33.84	$33.84	$33.81	$33.81	$33.81	396,972
2023-03-06	$33.87	$33.87	$33.81	$33.82	$33.82	507,371
2023-03-03	$33.86	$33.86	$33.80	$33.81	$33.81	987,655
2023-03-02	$33.83	$33.86	$33.82	$33.85	$33.85	313,681
2023-03-01	$33.84	$33.89	$33.82	$33.83	$33.83	505,556
2023-02-28	$33.83	$33.86	$33.83	$33.85	$33.85	609,038
2023-02-27	$33.84	$33.85	$33.82	$33.85	$33.85	269,102
2023-02-24	$33.82	$33.86	$33.82	$33.85	$33.85	256,336
2023-02-23	$33.82	$33.84	$33.81	$33.83	$33.83	485,324
2023-02-22	$33.84	$33.86	$33.80	$33.81	$33.81	919,341
2023-02-21	$33.84	$33.85	$33.82	$33.83	$33.83	492,067
2023-02-17	$33.87	$33.87	$33.83	$33.83	$33.83	667,133
2023-02-16	$33.85	$33.87	$33.84	$33.84	$33.84	606,678
2023-02-15	$33.87	$33.89	$33.85	$33.85	$33.85	551,967
2023-02-14	$33.89	$33.90	$33.85	$33.89	$33.89	554,903
2023-02-13	$33.87	$33.89	$33.87	$33.89	$33.89	477,638
2023-02-10	$33.87	$33.88	$33.84	$33.88	$33.88	751,441
2023-02-09	$33.88	$33.89	$33.85	$33.85	$33.85	949,952
2023-02-08	$33.86	$33.89	$33.86	$33.88	$33.88	552,619
2023-02-07	$33.86	$33.88	$33.85	$33.87	$33.87	590,135
2023-02-06	$33.85	$33.88	$33.84	$33.87	$33.87	599,843
2023-02-03	$33.87	$33.90	$33.84	$33.86	$33.86	322,743
2023-02-02	$33.88	$33.91	$33.83	$33.89	$33.89	515,585
2023-02-01	$33.89	$33.91	$33.86	$33.87	$33.87	411,425
2023-01-31	$33.89	$33.89	$33.85	$33.87	$33.87	1,220,471
2023-01-30	$33.89	$33.90	$33.87	$33.89	$33.89	197,551
2023-01-27	$33.90	$33.90	$33.88	$33.89	$33.89	109,045
2023-01-26	$33.90	$33.90	$33.88	$33.90	$33.90	132,207
2023-01-25	$33.91	$33.92	$33.85	$33.90	$33.90	420,412
2023-01-24	$33.93	$33.93	$33.85	$33.87	$33.87	2,274,574
2023-01-23	$33.89	$33.90	$33.85	$33.87	$33.87	539,539
2023-01-20	$33.93	$33.93	$33.87	$33.90	$33.90	294,319
2023-01-19	$33.90	$33.90	$33.88	$33.88	$33.88	267,390
2023-01-18	$33.88	$33.91	$33.80	$33.88	$33.88	1,015,631
2023-01-17	$33.90	$33.90	$33.85	$33.88	$33.88	142,973
2023-01-13	$33.87	$33.98	$33.84	$33.87	$33.87	412,900
2023-01-12	$33.86	$33.90	$33.84	$33.86	$33.86	408,578
2023-01-11	$33.84	$33.87	$33.84	$33.86	$33.86	520,298
2023-01-10	$33.85	$33.87	$33.84	$33.85	$33.85	337,334
2023-01-09	$33.84	$33.87	$33.82	$33.86	$33.86	892,951
2023-01-06	$33.86	$33.87	$33.82	$33.87	$33.87	431,900
2023-01-05	$33.83	$33.86	$33.83	$33.86	$33.86	452,125
2023-01-04	$33.85	$33.87	$33.83	$33.84	$33.84	217,177
2023-01-03	$33.85	$33.85	$33.83	$33.83	$33.83	337,728
2022-12-30	$33.80	$33.85	$33.80	$33.84	$33.84	340,870
2022-12-29	$33.81	$33.85	$33.79	$33.85	$33.85	442,539
2022-12-28	$33.84	$33.87	$33.80	$33.82	$33.82	393,445
2022-12-27	$33.83	$33.85	$33.80	$33.82	$33.82	397,124
2022-12-23	$33.73	$33.88	$33.73	$33.81	$33.81	385,034
2022-12-22	$33.74	$33.77	$33.72	$33.72	$33.72	1,450,410
2022-12-21	$33.75	$33.76	$33.72	$33.74	$33.74	1,050,093
2022-12-20	$33.86	$33.86	$33.63	$33.70	$33.70	1,348,235
2022-12-19	$33.73	$33.75	$33.72	$33.73	$33.73	351,331
2022-12-16	$33.79	$33.79	$33.72	$33.73	$33.73	1,084,312
2022-12-15	$33.73	$33.76	$33.73	$33.74	$33.74	576,642
2022-12-14	$33.76	$33.79	$33.73	$33.75	$33.75	598,490
2022-12-13	$33.81	$33.81	$33.71	$33.73	$33.73	1,256,283
2022-12-12	$33.80	$33.84	$33.73	$33.75	$33.75	279,825
2022-12-09	$33.76	$33.83	$33.75	$33.78	$33.78	308,722
2022-12-08	$33.77	$33.79	$33.74	$33.78	$33.78	388,132
2022-12-07	$33.77	$33.78	$33.75	$33.77	$33.77	278,312
2022-12-06	$33.76	$33.78	$33.73	$33.77	$33.77	204,542
2022-12-05	$33.73	$33.77	$33.72	$33.77	$33.77	478,411
2022-12-02	$33.69	$33.77	$33.69	$33.75	$33.75	295,171
2022-12-01	$33.73	$33.75	$33.69	$33.73	$33.73	415,323
2022-11-30	$33.69	$33.71	$33.67	$33.71	$33.71	654,435
2022-11-29	$33.67	$33.70	$33.67	$33.68	$33.68	459,749
2022-11-28	$33.97	$33.97	$33.67	$33.67	$33.67	273,517
2022-11-25	$33.70	$33.72	$33.69	$33.70	$33.70	145,820
2022-11-23	$33.69	$33.72	$33.67	$33.70	$33.70	265,339
2022-11-22	$33.67	$33.71	$33.66	$33.69	$33.69	338,265
2022-11-21	$33.66	$33.70	$33.66	$33.66	$33.66	217,985
2022-11-18	$33.69	$33.71	$33.65	$33.71	$33.71	272,410
2022-11-17	$33.66	$33.74	$33.65	$33.69	$33.69	444,632
2022-11-16	$33.66	$33.69	$33.64	$33.65	$33.65	264,966
2022-11-15	$33.66	$33.67	$33.62	$33.64	$33.64	377,773
2022-11-14	$33.63	$33.68	$33.61	$33.63	$33.63	358,335
2022-11-11	$33.65	$33.66	$33.59	$33.63	$33.63	432,051
2022-11-10	$33.67	$33.68	$33.64	$33.64	$33.64	452,762
2022-11-09	$33.62	$33.66	$33.58	$33.63	$33.63	331,969
2022-11-08	$33.64	$33.69	$33.60	$33.65	$33.65	641,651
2022-11-07	$33.61	$33.67	$33.54	$33.58	$33.58	672,781
2022-11-04	$33.75	$33.75	$33.58	$33.60	$33.60	711,988
2022-11-03	$33.63	$33.78	$33.57	$33.60	$33.60	838,706
2022-11-02	$33.67	$33.68	$33.65	$33.65	$33.65	724,058
2022-11-01	$33.67	$33.71	$33.65	$33.66	$33.66	885,488
2022-10-31	$33.68	$33.74	$33.65	$33.69	$33.69	1,593,447
2022-10-28	$33.42	$33.48	$33.40	$33.48	$33.48	363,938
2022-10-27	$33.40	$33.44	$33.35	$33.40	$33.40	793,492
2022-10-26	$33.40	$33.49	$33.36	$33.36	$33.36	585,578
2022-10-25	$33.42	$33.42	$33.34	$33.37	$33.37	414,941
2022-10-24	$33.43	$33.43	$33.34	$33.35	$33.35	777,726
2022-10-21	$33.37	$33.51	$33.34	$33.35	$33.35	413,389
2022-10-20	$33.30	$33.34	$33.29	$33.32	$33.32	601,990
2022-10-19	$33.35	$33.38	$33.28	$33.29	$33.29	712,705
2022-10-18	$33.48	$33.50	$33.30	$33.32	$33.32	1,436,530
2022-10-17	$33.48	$33.54	$33.32	$33.37	$33.37	421,894
2022-10-14	$33.40	$33.40	$33.30	$33.37	$33.37	506,372
2022-10-13	$33.35	$33.45	$33.30	$33.41	$33.41	541,742
2022-10-12	$33.42	$33.50	$33.37	$33.37	$33.37	363,402
2022-10-11	$33.47	$33.47	$33.36	$33.44	$33.44	461,042
2022-10-10	$33.47	$33.57	$33.47	$33.48	$33.48	366,911
2022-10-07	$33.47	$33.56	$33.41	$33.56	$33.56	439,348
2022-10-06	$33.41	$33.48	$33.36	$33.47	$33.47	365,959
2022-10-05	$33.61	$33.64	$33.37	$33.46	$33.46	474,516
2022-10-04	$33.50	$33.58	$33.48	$33.50	$33.50	341,288
2022-10-03	$33.30	$33.53	$33.30	$33.48	$33.48	751,401
2022-09-30	$33.33	$33.33	$33.22	$33.30	$33.30	692,619
2022-09-29	$33.27	$33.39	$33.25	$33.30	$33.30	595,840
2022-09-28	$33.30	$33.39	$33.25	$33.27	$33.27	626,475
2022-09-27	$33.38	$33.43	$33.25	$33.25	$33.25	1,740,745
2022-09-26	$33.30	$33.38	$33.26	$33.33	$33.33	459,560
2022-09-23	$33.22	$33.34	$33.13	$33.33	$33.33	1,106,305
2022-09-22	$33.28	$33.30	$33.20	$33.21	$33.21	1,071,235
2022-09-21	$33.28	$33.43	$33.24	$33.25	$33.25	688,709
2022-09-20	$33.23	$33.34	$33.21	$33.25	$33.25	738,843
2022-09-19	$33.22	$33.38	$33.22	$33.29	$33.29	900,673
2022-09-16	$33.29	$33.31	$33.19	$33.23	$33.23	1,374,544
2022-09-15	$33.31	$33.36	$33.30	$33.32	$33.32	437,202
2022-09-14	$33.38	$33.40	$33.28	$33.30	$33.30	2,520,070
2022-09-13	$33.41	$33.50	$33.32	$33.32	$33.32	1,025,004
2022-09-12	$33.53	$33.54	$33.44	$33.46	$33.46	816,992
2022-09-09	$33.55	$33.56	$33.48	$33.52	$33.52	401,484
2022-09-08	$33.34	$33.57	$33.33	$33.57	$33.57	1,647,409
2022-09-07	$33.30	$33.47	$33.30	$33.46	$33.46	612,516
2022-09-06	$33.30	$33.34	$33.22	$33.30	$33.30	1,581,801
2022-09-02	$33.30	$33.35	$33.21	$33.30	$33.30	780,363
2022-09-01	$33.31	$33.35	$33.26	$33.29	$33.29	1,452,365
2022-08-31	$33.30	$33.36	$33.29	$33.32	$33.32	1,017,865
2022-08-30	$33.31	$33.34	$33.28	$33.30	$33.30	1,162,716
2022-08-29	$33.28	$33.36	$33.25	$33.32	$33.32	928,922
2022-08-26	$33.40	$33.42	$33.27	$33.28	$33.28	991,438
2022-08-25	$33.43	$33.43	$33.37	$33.39	$33.39	310,154
2022-08-24	$33.39	$33.44	$33.33	$33.41	$33.41	431,304
2022-08-23	$33.45	$33.48	$33.34	$33.35	$33.35	1,670,892
2022-08-22	$33.46	$33.51	$33.43	$33.43	$33.43	781,605
2022-08-19	$33.45	$33.51	$33.44	$33.47	$33.47	694,617
2022-08-18	$33.50	$33.51	$33.43	$33.47	$33.47	661,491
2022-08-17	$33.46	$33.50	$33.40	$33.50	$33.50	727,187
2022-08-16	$33.55	$33.60	$33.42	$33.49	$33.49	1,289,849
2022-08-15	$33.55	$33.66	$33.52	$33.53	$33.53	547,026
2022-08-12	$33.50	$33.66	$33.48	$33.65	$33.65	662,385
2022-08-11	$33.50	$33.57	$33.48	$33.57	$33.57	770,664
2022-08-10	$33.50	$33.57	$33.44	$33.52	$33.52	901,575
2022-08-09	$33.46	$33.50	$33.40	$33.50	$33.50	2,062,866
2022-08-08	$33.45	$33.51	$33.43	$33.45	$33.45	1,129,007
2022-08-05	$33.42	$33.52	$33.35	$33.47	$33.47	1,013,835
2022-08-04	$33.42	$33.56	$33.30	$33.44	$33.44	747,218
2022-08-03	$33.43	$33.57	$33.38	$33.42	$33.42	1,329,621
2022-08-02	$33.65	$33.69	$33.42	$33.51	$33.51	1,827,671
2022-08-01	$33.00	$33.86	$32.92	$33.71	$33.71	16,081,263
2022-07-29	$26.72	$27.39	$26.42	$27.34	$27.34	333,515
2022-07-28	$26.40	$26.93	$26.08	$26.70	$26.70	668,570
2022-07-27	$26.36	$26.80	$26.32	$26.47	$26.47	685,717
2022-07-26	$26.02	$26.65	$26.02	$26.19	$26.19	161,536
2022-07-25	$26.39	$26.67	$26.08	$26.22	$26.22	259,685
2022-07-22	$26.07	$26.34	$25.50	$26.26	$26.26	184,741
2022-07-21	$25.26	$26.08	$25.26	$25.96	$25.96	263,104
2022-07-20	$25.98	$25.98	$25.00	$25.40	$25.40	744,945
2022-07-19	$25.05	$26.36	$25.05	$25.95	$25.95	496,793
2022-07-18	$26.12	$26.50	$24.66	$24.83	$24.83	490,628
2022-07-15	$25.43	$26.43	$24.92	$25.95	$25.95	815,957
2022-07-14	$24.22	$25.27	$24.03	$24.79	$24.79	430,765
2022-07-13	$24.18	$24.74	$23.90	$24.52	$24.52	386,992
2022-07-12	$24.93	$25.34	$24.55	$24.58	$24.58	358,294
2022-07-11	$25.68	$25.80	$24.68	$24.93	$24.93	443,981
2022-07-08	$23.51	$26.50	$23.51	$25.81	$25.81	1,161,025
2022-07-07	$23.85	$24.07	$23.61	$23.65	$23.65	256,823
2022-07-06	$23.78	$23.97	$23.44	$23.80	$23.80	143,343
2022-07-05	$23.45	$23.91	$23.15	$23.85	$23.85	215,650
2022-07-01	$23.34	$23.90	$23.11	$23.80	$23.80	187,043
2022-06-30	$22.89	$23.68	$22.34	$23.52	$23.52	190,516
2022-06-29	$23.42	$23.56	$22.97	$23.23	$23.23	183,269
2022-06-28	$24.36	$24.39	$23.34	$23.46	$23.46	206,045
2022-06-27	$24.25	$24.55	$23.59	$24.23	$24.23	327,457
2022-06-24	$22.09	$24.50	$22.09	$24.25	$24.25	1,112,963
2022-06-23	$22.48	$22.60	$21.90	$22.28	$22.28	142,686
2022-06-22	$22.08	$22.55	$21.58	$22.40	$22.40	242,667
2022-06-21	$22.11	$22.42	$21.90	$22.30	$22.30	157,703
2022-06-17	$21.52	$22.25	$21.27	$21.76	$21.76	404,449
2022-06-16	$21.84	$21.84	$21.01	$21.62	$21.62	375,897
2022-06-15	$22.06	$22.51	$21.71	$22.36	$22.36	333,611
2022-06-14	$21.65	$22.20	$21.31	$21.84	$21.84	288,424
2022-06-13	$21.57	$22.12	$21.45	$21.70	$21.70	376,982
2022-06-10	$22.57	$22.96	$22.16	$22.29	$22.29	181,995
2022-06-09	$22.97	$23.08	$22.75	$22.95	$22.95	215,590
2022-06-08	$22.85	$23.30	$22.72	$23.24	$23.24	237,552
2022-06-07	$22.73	$23.07	$22.49	$23.05	$23.05	157,955
2022-06-06	$23.60	$23.60	$22.82	$22.86	$22.86	199,681
2022-06-03	$23.66	$23.83	$23.02	$23.35	$23.35	197,607
2022-06-02	$23.04	$23.93	$23.02	$23.83	$23.83	360,914
2022-06-01	$23.10	$23.16	$22.91	$22.98	$22.98	179,548
2022-05-31	$23.09	$23.45	$22.89	$23.05	$23.05	256,159
2022-05-27	$23.07	$23.79	$23.07	$23.40	$23.40	257,283
2022-05-26	$22.88	$23.29	$22.59	$23.00	$23.00	391,695
2022-05-25	$22.82	$23.17	$22.52	$22.72	$22.72	212,908
2022-05-24	$23.50	$23.50	$22.39	$23.00	$23.00	205,213
2022-05-23	$22.91	$24.13	$22.35	$23.74	$23.74	314,282
2022-05-20	$22.72	$22.92	$22.26	$22.56	$22.56	202,860
2022-05-19	$22.12	$22.93	$22.07	$22.40	$22.40	302,279
2022-05-18	$22.81	$23.09	$21.85	$22.29	$22.29	238,826
2022-05-17	$22.68	$23.27	$22.63	$23.08	$23.08	126,861
2022-05-16	$22.30	$22.65	$22.13	$22.30	$22.30	104,058
2022-05-13	$22.08	$22.83	$21.80	$22.47	$22.47	184,210
2022-05-12	$21.41	$22.26	$21.29	$21.84	$21.84	282,094
2022-05-11	$21.36	$22.34	$21.36	$21.63	$21.63	129,308
2022-05-10	$22.33	$22.65	$21.37	$21.63	$21.63	202,427
2022-05-09	$22.09	$22.38	$21.64	$22.04	$22.04	209,258
2022-05-06	$22.65	$22.65	$21.67	$22.20	$22.20	245,779
2022-05-05	$23.33	$23.38	$22.34	$22.73	$22.73	177,017
2022-05-04	$22.77	$23.71	$21.76	$23.34	$23.34	215,201
2022-05-03	$22.01	$22.89	$21.90	$22.45	$22.45	169,267
2022-05-02	$22.46	$22.70	$21.39	$22.08	$22.08	210,984
2022-04-29	$22.80	$22.95	$22.07	$22.53	$22.53	251,014
2022-04-28	$22.74	$23.26	$22.64	$22.99	$22.99	207,547
2022-04-27	$21.98	$22.59	$21.80	$22.45	$22.45	175,693
2022-04-26	$22.48	$22.87	$21.94	$21.99	$21.99	157,757
2022-04-25	$22.65	$22.92	$22.30	$22.75	$22.75	146,809
2022-04-22	$23.42	$23.42	$22.65	$22.90	$22.90	180,556
2022-04-21	$24.02	$24.30	$23.22	$23.67	$23.67	283,795
2022-04-20	$24.30	$24.37	$23.82	$23.99	$23.99	189,570
2022-04-19	$23.32	$24.24	$23.32	$24.21	$24.21	199,836
2022-04-18	$23.03	$23.42	$22.89	$23.39	$23.39	190,128
2022-04-14	$22.76	$23.31	$22.76	$23.15	$23.15	191,761
2022-04-13	$22.14	$22.73	$22.14	$22.67	$22.67	94,484
2022-04-12	$22.26	$22.69	$22.12	$22.19	$22.19	144,162
2022-04-11	$22.15	$22.44	$21.97	$22.09	$22.09	150,027
2022-04-08	$22.30	$22.63	$21.99	$22.17	$22.17	158,105
2022-04-07	$22.39	$22.66	$22.02	$22.34	$22.34	114,621
2022-04-06	$23.26	$23.33	$22.56	$22.60	$22.60	178,665
2022-04-05	$23.99	$24.21	$23.47	$23.47	$23.47	138,065
2022-04-04	$23.47	$24.06	$23.43	$24.00	$24.00	142,899
2022-04-01	$23.27	$24.04	$23.10	$23.53	$23.53	240,303
2022-03-31	$23.27	$23.57	$23.00	$23.09	$23.09	221,693
2022-03-30	$23.74	$23.74	$23.28	$23.39	$23.39	103,507
2022-03-29	$23.26	$23.89	$23.26	$23.75	$23.75	118,106
2022-03-28	$23.02	$23.21	$22.51	$23.04	$23.04	126,562
2022-03-25	$23.18	$23.27	$22.75	$23.16	$23.16	151,187
2022-03-24	$23.33	$23.42	$22.89	$23.12	$23.12	152,653
2022-03-23	$23.59	$23.75	$23.05	$23.17	$23.17	154,171
2022-03-22	$24.06	$24.33	$23.72	$23.77	$23.77	172,860
2022-03-21	$23.74	$24.09	$23.35	$23.99	$23.99	206,778
2022-03-18	$23.98	$24.03	$23.47	$23.80	$23.80	453,473
2022-03-17	$24.02	$24.27	$23.88	$24.00	$24.00	173,616
2022-03-16	$23.63	$24.34	$23.41	$24.17	$24.17	187,009
2022-03-15	$22.47	$23.72	$22.28	$23.50	$23.50	238,157
2022-03-14	$22.65	$23.04	$22.28	$22.39	$22.39	152,017
2022-03-11	$22.80	$23.01	$22.31	$22.59	$22.59	98,790
2022-03-10	$22.78	$23.03	$22.24	$22.77	$22.77	229,957
2022-03-09	$23.16	$23.50	$22.72	$23.19	$23.19	142,550
2022-03-08	$22.29	$23.35	$21.79	$22.76	$22.76	277,452
2022-03-07	$22.74	$22.96	$22.00	$22.25	$22.25	284,994
2022-03-04	$22.72	$23.11	$22.11	$22.87	$22.87	360,836
2022-03-03	$22.84	$23.15	$22.44	$23.11	$23.11	293,895
2022-03-02	$22.40	$22.86	$22.09	$22.56	$22.56	366,697
2022-03-01	$23.94	$24.40	$22.05	$22.34	$22.34	451,070
2022-02-28	$24.23	$24.78	$23.80	$24.11	$24.11	280,552
2022-02-25	$23.90	$24.80	$23.62	$24.64	$24.64	206,144
2022-02-24	$23.77	$23.85	$22.00	$23.69	$23.69	270,678
2022-02-23	$23.46	$24.70	$23.46	$24.05	$24.05	360,849
2022-02-22	$23.43	$23.78	$23.21	$23.42	$23.42	211,008
2022-02-18	$23.52	$24.04	$23.25	$23.55	$23.55	144,571
2022-02-17	$24.19	$24.72	$23.44	$23.77	$23.77	168,748
2022-02-16	$24.10	$24.44	$23.88	$24.37	$24.37	121,794
2022-02-15	$24.43	$24.67	$23.21	$24.30	$24.30	95,965
2022-02-14	$23.98	$24.62	$23.79	$24.08	$24.08	148,172
2022-02-11	$24.31	$24.76	$23.92	$24.15	$24.15	200,401
2022-02-10	$24.38	$24.93	$24.02	$24.31	$24.31	222,792
2022-02-09	$24.36	$24.90	$24.36	$24.70	$24.70	137,381
2022-02-08	$23.60	$24.20	$23.60	$24.05	$24.05	181,170
2022-02-07	$23.17	$24.05	$23.17	$23.64	$23.64	159,666
2022-02-04	$22.73	$23.41	$22.55	$23.20	$23.20	341,507
2022-02-03	$23.61	$23.81	$23.02	$23.15	$23.15	208,198
2022-02-02	$23.97	$24.22	$23.49	$23.90	$23.90	251,456
2022-02-01	$24.00	$24.22	$23.57	$24.10	$24.10	486,685
2022-01-31	$24.09	$24.42	$23.65	$24.12	$24.12	304,134
2022-01-28	$23.53	$24.21	$23.13	$24.19	$24.19	230,660
2022-01-27	$23.31	$24.31	$23.02	$23.44	$23.44	306,074
2022-01-26	$24.12	$24.12	$22.96	$23.21	$23.21	200,825
2022-01-25	$23.41	$23.66	$22.59	$23.24	$23.24	216,784
2022-01-24	$22.73	$23.82	$22.61	$23.80	$23.80	582,339
2022-01-21	$23.05	$23.68	$22.86	$23.16	$23.16	226,831
2022-01-20	$23.41	$23.86	$23.15	$23.19	$23.19	209,237
2022-01-19	$23.68	$24.22	$23.24	$23.36	$23.36	195,438
2022-01-18	$23.58	$24.17	$23.33	$23.79	$23.79	174,040
2022-01-14	$24.12	$24.51	$23.64	$23.95	$23.95	146,743
2022-01-13	$25.02	$25.57	$24.50	$24.50	$24.50	137,002
2022-01-12	$25.46	$25.60	$24.63	$24.85	$24.85	273,478
2022-01-11	$24.87	$25.99	$24.48	$25.46	$25.46	208,062
2022-01-10	$24.82	$24.92	$23.93	$24.85	$24.85	294,283
2022-01-07	$25.16	$25.77	$25.16	$25.16	$25.16	146,606
2022-01-06	$24.45	$25.74	$23.06	$25.38	$25.38	180,804
2022-01-05	$25.75	$25.76	$24.45	$24.51	$24.51	278,636
2022-01-04	$25.87	$26.00	$25.36	$25.67	$25.67	123,169
2022-01-03	$25.65	$25.97	$25.30	$25.76	$25.76	369,516
2021-12-31	$25.13	$26.46	$25.13	$25.60	$25.60	150,688
2021-12-30	$25.00	$25.80	$24.99	$25.40	$25.40	156,976
2021-12-29	$25.02	$25.52	$24.70	$24.96	$24.96	125,470
2021-12-28	$24.77	$25.32	$24.77	$24.90	$24.90	123,789
2021-12-27	$24.72	$25.17	$24.62	$24.86	$24.86	134,741
2021-12-23	$25.01	$25.67	$24.81	$24.83	$24.83	177,811
2021-12-22	$24.98	$25.19	$24.39	$25.01	$25.01	243,476
2021-12-21	$23.39	$23.98	$23.06	$23.89	$23.89	206,805
2021-12-20	$23.18	$23.19	$21.67	$22.99	$22.99	197,338
2021-12-17	$23.34	$24.37	$22.92	$23.49	$23.49	640,891
2021-12-16	$23.20	$23.47	$22.75	$23.04	$23.04	262,267
2021-12-15	$22.65	$23.01	$21.81	$22.97	$22.97	302,182
2021-12-14	$23.05	$23.42	$22.37	$22.74	$22.74	358,024
2021-12-13	$23.17	$23.54	$22.98	$23.37	$23.37	291,243
2021-12-10	$23.67	$23.80	$23.00	$23.44	$23.44	205,196
2021-12-09	$23.61	$24.13	$22.20	$23.43	$23.43	162,939
2021-12-08	$23.53	$24.09	$22.87	$23.92	$23.92	150,141
2021-12-07	$23.59	$23.95	$23.13	$23.52	$23.52	198,599
2021-12-06	$23.09	$23.76	$22.87	$23.36	$23.36	238,539
2021-12-03	$22.53	$23.44	$21.97	$22.86	$22.86	452,475
2021-12-02	$22.03	$22.68	$21.52	$22.53	$22.53	333,887
2021-12-01	$21.75	$22.53	$21.21	$21.71	$21.71	521,695
2021-11-30	$20.89	$21.92	$20.54	$21.29	$21.29	511,615
2021-11-29	$21.34	$21.52	$20.88	$21.12	$21.12	439,815
2021-11-26	$21.07	$21.27	$20.07	$20.95	$20.95	329,839
2021-11-24	$21.03	$22.15	$20.14	$21.92	$21.92	370,762
2021-11-23	$21.29	$21.64	$20.76	$21.30	$21.30	554,274
2021-11-22	$21.09	$21.36	$20.43	$21.03	$21.03	652,810
2021-11-19	$22.38	$22.80	$21.05	$21.08	$21.08	653,102
2021-11-18	$23.92	$24.15	$22.26	$22.31	$22.31	535,014
2021-11-17	$25.01	$26.02	$23.58	$23.93	$23.93	2,021,719
2021-11-16	$24.11	$24.52	$23.92	$24.05	$24.05	352,349
2021-11-15	$23.81	$24.34	$23.78	$24.13	$24.13	263,318
2021-11-12	$23.47	$23.70	$23.10	$23.60	$23.60	276,357
2021-11-11	$23.29	$23.54	$23.04	$23.40	$23.40	448,424
2021-11-10	$23.46	$23.64	$23.25	$23.49	$23.49	542,735
2021-11-09	$23.25	$23.69	$23.00	$23.53	$23.53	359,829
2021-11-08	$22.18	$23.65	$22.18	$23.31	$23.31	684,865
2021-11-05	$22.17	$22.38	$21.86	$22.19	$22.19	241,555
2021-11-04	$21.95	$22.56	$21.80	$21.91	$21.91	205,156
2021-11-03	$24.00	$24.00	$21.29	$22.11	$22.11	446,968
2021-11-02	$22.10	$22.18	$21.06	$21.36	$21.36	500,032
2021-11-01	$21.67	$22.24	$21.58	$22.18	$22.18	303,598
2021-10-29	$21.71	$21.96	$21.56	$21.68	$21.68	242,151
2021-10-28	$21.77	$22.04	$21.48	$21.78	$21.78	473,366
2021-10-27	$22.14	$22.37	$21.43	$21.58	$21.58	759,775
2021-10-26	$23.66	$23.66	$22.18	$22.28	$22.28	190,438
2021-10-25	$22.32	$22.87	$22.20	$22.50	$22.50	232,179
2021-10-22	$23.62	$23.62	$22.24	$22.33	$22.33	203,825
2021-10-21	$22.79	$23.29	$22.34	$22.49	$22.49	115,733
2021-10-20	$22.42	$23.11	$22.42	$22.83	$22.83	119,377
2021-10-19	$22.80	$23.10	$22.46	$22.70	$22.70	167,749
2021-10-18	$23.01	$23.20	$22.57	$22.65	$22.65	315,777
2021-10-15	$22.83	$23.53	$22.73	$23.25	$23.25	533,976
2021-10-14	$21.95	$22.85	$21.95	$22.41	$22.41	628,640
2021-10-13	$21.52	$21.85	$21.40	$21.61	$21.61	400,499
2021-10-12	$21.59	$21.80	$21.24	$21.46	$21.46	213,672
2021-10-11	$22.53	$22.53	$21.51	$21.55	$21.55	187,933
2021-10-08	$23.04	$23.23	$22.49	$22.52	$22.52	153,859
2021-10-07	$23.12	$23.51	$23.00	$23.11	$23.11	211,709
2021-10-06	$22.91	$23.09	$22.57	$22.90	$22.90	350,803
2021-10-05	$23.22	$23.66	$23.05	$23.17	$23.17	178,515
2021-10-04	$23.81	$24.08	$23.08	$23.15	$23.15	153,258
2021-10-01	$23.84	$24.24	$23.52	$23.89	$23.89	252,572
2021-09-30	$23.87	$24.19	$23.34	$23.68	$23.68	452,753
2021-09-29	$23.69	$24.20	$23.48	$23.79	$23.79	225,726
2021-09-28	$24.27	$24.39	$23.55	$23.65	$23.65	119,682
2021-09-27	$23.87	$24.66	$23.67	$24.43	$24.43	154,815
2021-09-24	$23.85	$24.43	$23.17	$23.94	$23.94	175,732
2021-09-23	$26.34	$26.34	$23.45	$24.11	$24.11	287,813
2021-09-22	$23.01	$23.68	$22.63	$23.45	$23.45	413,457
2021-09-21	$23.43	$23.66	$22.64	$22.71	$22.71	216,182
2021-09-20	$23.92	$23.99	$22.78	$23.22	$23.22	197,559
2021-09-17	$25.37	$25.37	$23.81	$24.39	$24.39	648,803
2021-09-16	$24.55	$25.46	$24.42	$25.24	$25.24	574,438
2021-09-15	$24.47	$24.81	$24.06	$24.59	$24.59	265,353
2021-09-14	$25.03	$25.10	$24.12	$24.38	$24.38	223,484
2021-09-13	$25.32	$25.85	$24.80	$24.84	$24.84	96,580
2021-09-10	$25.78	$25.88	$25.07	$25.16	$25.16	186,856
2021-09-09	$25.25	$25.89	$25.21	$25.67	$25.67	160,923
2021-09-08	$24.79	$25.49	$24.54	$25.26	$25.26	268,713
2021-09-07	$25.20	$25.46	$24.78	$24.89	$24.89	161,485
2021-09-03	$25.06	$25.39	$25.06	$25.22	$25.22	137,176
2021-09-02	$25.64	$25.96	$25.16	$25.19	$25.19	113,586
2021-09-01	$25.53	$25.77	$25.24	$25.60	$25.60	92,372
2021-08-31	$25.95	$26.20	$25.39	$25.44	$25.44	181,430
2021-08-30	$25.94	$26.77	$25.47	$25.89	$25.89	374,600
2021-08-27	$24.95	$25.87	$24.93	$25.73	$25.73	236,054
2021-08-26	$25.37	$25.67	$24.86	$24.93	$24.93	115,774
2021-08-25	$25.78	$26.17	$25.20	$25.37	$25.37	134,321
2021-08-24	$25.32	$26.33	$25.20	$25.71	$25.71	182,717
2021-08-23	$25.47	$25.72	$25.16	$25.30	$25.30	155,307
2021-08-20	$25.21	$25.59	$24.65	$25.20	$25.20	140,334
2021-08-19	$25.81	$26.06	$24.92	$25.35	$25.35	220,009
2021-08-18	$26.31	$27.87	$25.81	$25.96	$25.96	175,107
2021-08-17	$26.52	$26.87	$26.19	$26.29	$26.29	152,740
2021-08-16	$26.33	$26.77	$26.01	$26.67	$26.67	277,393
2021-08-13	$25.86	$26.71	$25.50	$26.49	$26.49	208,174
2021-08-12	$26.04	$26.31	$25.73	$25.81	$25.81	364,131
2021-08-11	$26.52	$26.73	$25.87	$26.16	$26.16	133,579
2021-08-10	$26.73	$26.77	$26.05	$26.50	$26.50	188,010
2021-08-09	$27.28	$27.33	$26.70	$26.83	$26.83	104,586
2021-08-06	$26.75	$27.52	$26.55	$27.33	$27.33	109,606
2021-08-05	$26.91	$27.22	$26.44	$26.57	$26.57	123,448
2021-08-04	$27.45	$27.49	$26.54	$26.78	$26.78	140,243
2021-08-03	$28.39	$28.55	$27.08	$27.53	$27.53	150,543
2021-08-02	$29.27	$29.80	$28.55	$28.59	$28.59	143,669
2021-07-30	$29.00	$29.61	$28.81	$29.20	$29.20	193,970
2021-07-29	$29.03	$29.70	$28.71	$29.22	$29.22	107,606
2021-07-28	$29.26	$29.26	$28.54	$28.78	$28.78	169,709
2021-07-27	$29.01	$29.38	$28.67	$29.14	$29.14	85,356
2021-07-26	$29.38	$29.82	$28.73	$29.19	$29.19	148,665
2021-07-23	$29.39	$29.50	$28.78	$29.32	$29.32	77,920
2021-07-22	$29.43	$29.45	$28.86	$29.12	$29.12	108,618
2021-07-21	$28.91	$29.95	$28.50	$29.39	$29.39	101,974
2021-07-20	$28.03	$29.41	$28.03	$28.66	$28.66	264,302
2021-07-19	$28.40	$28.46	$27.48	$27.85	$27.85	169,880
2021-07-16	$29.67	$29.79	$28.85	$29.02	$29.02	127,277
2021-07-15	$29.32	$29.80	$29.01	$29.34	$29.34	165,201
2021-07-14	$29.50	$29.71	$29.24	$29.52	$29.52	111,653
2021-07-13	$29.22	$29.46	$29.22	$29.29	$29.29	145,032
2021-07-12	$28.88	$29.50	$28.64	$29.27	$29.27	111,994
2021-07-09	$29.19	$29.52	$28.68	$29.13	$29.13	142,355
2021-07-08	$28.70	$29.39	$28.45	$28.99	$28.99	204,504
2021-07-07	$29.03	$29.49	$28.75	$29.29	$29.29	145,041
2021-07-06	$28.96	$29.08	$28.33	$29.04	$29.04	138,904
2021-07-02	$28.51	$29.11	$28.45	$28.92	$28.92	164,359
2021-07-01	$28.00	$28.84	$27.50	$28.50	$28.50	153,991
2021-06-30	$27.04	$27.81	$26.89	$27.74	$27.74	222,537
2021-06-29	$28.30	$28.39	$26.54	$27.16	$27.16	471,215
2021-06-28	$29.75	$29.75	$28.05	$28.21	$28.21	297,996
2021-06-25	$29.94	$30.05	$29.65	$29.83	$29.83	424,751
2021-06-24	$29.63	$29.92	$29.17	$29.86	$29.86	151,645
2021-06-23	$29.02	$29.44	$28.91	$29.41	$29.41	214,563
2021-06-22	$28.51	$29.05	$28.09	$29.01	$29.01	150,019
2021-06-21	$27.26	$28.82	$27.14	$28.60	$28.60	225,181
2021-06-18	$27.55	$27.81	$26.52	$27.14	$27.14	375,300
2021-06-17	$28.76	$28.84	$27.72	$27.73	$27.73	252,744
2021-06-16	$29.51	$29.51	$28.21	$28.52	$28.52	485,235
2021-06-15	$29.68	$29.68	$29.13	$29.51	$29.51	173,035
2021-06-14	$29.72	$29.72	$29.37	$29.69	$29.69	145,393
2021-06-11	$28.84	$29.61	$28.59	$29.58	$29.58	183,098
2021-06-10	$29.07	$29.07	$28.52	$28.77	$28.77	136,583
2021-06-09	$29.00	$29.27	$28.84	$28.86	$28.86	118,601
2021-06-08	$29.24	$29.41	$28.93	$28.99	$28.99	150,647
2021-06-07	$30.33	$30.46	$29.38	$29.45	$29.45	208,022
2021-06-04	$29.72	$30.25	$29.42	$30.16	$30.16	364,700
2021-06-03	$28.95	$29.92	$28.65	$29.90	$29.90	249,711
2021-06-02	$28.65	$29.34	$28.46	$29.03	$29.03	237,501
2021-06-01	$28.69	$28.99	$28.11	$28.49	$28.49	233,631
2021-05-28	$29.34	$29.34	$28.59	$28.64	$28.64	201,329
2021-05-27	$28.47	$29.46	$28.13	$29.37	$29.37	437,723
2021-05-26	$28.36	$28.57	$28.03	$28.23	$28.23	249,169
2021-05-25	$28.22	$28.66	$28.08	$28.36	$28.36	182,887
2021-05-24	$28.36	$28.77	$28.10	$28.47	$28.47	165,232
2021-05-21	$28.23	$28.94	$28.20	$28.34	$28.34	832,566
2021-05-20	$27.75	$28.05	$27.55	$27.95	$27.95	137,247
2021-05-19	$27.34	$27.72	$26.86	$27.67	$27.67	164,794
2021-05-18	$28.00	$28.50	$27.71	$27.75	$27.75	266,177
2021-05-17	$27.58	$28.24	$27.38	$28.00	$28.00	167,346
2021-05-14	$27.75	$28.24	$26.93	$28.16	$28.16	318,242
2021-05-13	$26.90	$27.83	$26.90	$27.48	$27.48	403,873
2021-05-12	$27.73	$27.92	$26.84	$26.99	$26.99	271,093
2021-05-11	$27.38	$28.11	$26.91	$28.11	$28.11	354,228
2021-05-10	$28.00	$28.61	$27.00	$28.22	$28.22	383,570
2021-05-07	$28.00	$28.91	$28.00	$28.62	$28.62	213,381
2021-05-06	$28.99	$28.99	$27.10	$28.19	$28.19	364,290
2021-05-05	$28.46	$28.46	$27.26	$27.31	$27.31	311,007
2021-05-04	$28.54	$28.63	$27.97	$28.54	$28.54	187,635
2021-05-03	$28.77	$29.02	$28.21	$28.51	$28.51	336,244
2021-04-30	$28.79	$28.79	$28.25	$28.51	$28.51	296,330
2021-04-29	$29.47	$29.47	$28.55	$29.13	$29.13	222,405
2021-04-28	$28.46	$29.30	$28.11	$29.22	$29.22	213,498
2021-04-27	$28.79	$28.91	$28.13	$28.34	$28.34	124,104
2021-04-26	$28.71	$29.13	$28.57	$28.79	$28.79	87,294
2021-04-23	$28.73	$29.04	$28.08	$28.73	$28.73	156,491
2021-04-22	$28.57	$29.35	$28.29	$28.54	$28.54	128,904
2021-04-21	$28.43	$29.03	$27.59	$28.41	$28.41	167,227
2021-04-20	$29.09	$29.10	$28.24	$28.51	$28.51	275,793
2021-04-19	$28.67	$29.13	$28.32	$29.00	$29.00	242,064
2021-04-16	$28.79	$28.97	$28.19	$28.62	$28.62	125,916
2021-04-15	$28.34	$29.21	$28.30	$28.50	$28.50	122,529
2021-04-14	$27.69	$28.68	$27.48	$28.07	$28.07	135,743
2021-04-13	$28.22	$28.81	$27.43	$27.72	$27.72	211,840
2021-04-12	$28.10	$28.51	$27.89	$28.32	$28.32	140,119
2021-04-09	$28.75	$28.92	$28.00	$28.37	$28.37	199,718
2021-04-08	$28.11	$28.48	$27.88	$28.43	$28.43	180,946
2021-04-07	$28.37	$28.76	$27.94	$28.11	$28.11	226,603
2021-04-06	$28.74	$28.74	$28.18	$28.44	$28.44	223,540
2021-04-05	$28.59	$28.89	$28.38	$28.69	$28.69	206,997
2021-04-01	$27.43	$28.60	$27.37	$28.24	$28.24	280,740
2021-03-31	$27.65	$28.11	$27.26	$27.52	$27.52	306,004
2021-03-30	$27.03	$27.94	$26.78	$27.55	$27.55	191,872
2021-03-29	$28.00	$28.01	$26.81	$27.24	$27.24	301,519
2021-03-26	$27.72	$28.47	$26.99	$27.75	$27.75	341,981
2021-03-25	$27.52	$28.07	$26.51	$27.78	$27.78	361,436
2021-03-24	$28.11	$28.88	$27.49	$27.57	$27.57	495,145
2021-03-23	$28.09	$29.46	$27.04	$27.81	$27.81	468,923
2021-03-22	$27.81	$28.51	$27.60	$28.45	$28.45	339,736
2021-03-19	$29.07	$29.70	$27.97	$27.98	$27.98	809,994
2021-03-18	$28.87	$29.06	$27.63	$27.85	$27.85	167,475
2021-03-17	$30.15	$30.15	$28.70	$29.21	$29.21	259,855
2021-03-16	$30.58	$31.31	$29.58	$30.15	$30.15	472,986
2021-03-15	$30.20	$31.99	$30.10	$31.28	$31.28	330,058
2021-03-12	$28.69	$30.41	$28.57	$30.36	$30.36	559,837
2021-03-11	$28.27	$28.97	$27.88	$28.56	$28.56	208,675
2021-03-10	$27.50	$28.12	$27.28	$27.99	$27.99	186,407
2021-03-09	$28.00	$28.63	$27.29	$27.33	$27.33	254,601
2021-03-08	$26.63	$28.20	$26.23	$27.81	$27.81	355,812
2021-03-05	$26.00	$26.61	$25.09	$26.52	$26.52	263,407
2021-03-04	$25.48	$25.83	$24.74	$25.56	$25.56	607,726
2021-03-03	$25.35	$25.66	$25.28	$25.37	$25.37	240,914
2021-03-02	$25.55	$25.60	$24.91	$25.36	$25.36	426,744
2021-03-01	$26.07	$26.50	$25.27	$25.65	$25.65	266,118
2021-02-26	$27.00	$27.00	$25.15	$25.46	$25.46	614,905
2021-02-25	$27.74	$28.45	$26.82	$26.93	$26.93	835,694
2021-02-24	$26.52	$27.15	$26.15	$26.63	$26.63	316,399
2021-02-23	$26.41	$26.65	$25.76	$26.56	$26.56	215,331
2021-02-22	$26.04	$26.94	$25.86	$26.69	$26.69	237,698
2021-02-19	$26.04	$26.65	$26.00	$26.22	$26.22	282,294
2021-02-18	$26.07	$26.46	$25.93	$26.07	$26.07	247,411
2021-02-17	$26.76	$27.03	$26.31	$26.50	$26.50	252,486
2021-02-16	$27.60	$27.70	$26.93	$26.99	$26.99	231,254
2021-02-12	$26.99	$27.66	$26.97	$27.39	$27.39	127,894
2021-02-11	$27.19	$27.80	$26.63	$27.13	$27.13	250,520
2021-02-10	$26.12	$27.75	$25.65	$26.97	$26.97	540,653
2021-02-09	$26.32	$26.40	$25.68	$25.91	$25.91	314,381
2021-02-08	$25.69	$26.41	$25.28	$26.38	$26.38	208,815
2021-02-05	$25.51	$25.70	$24.90	$25.47	$25.47	408,322
2021-02-04	$24.54	$25.36	$24.43	$25.25	$25.25	355,429
2021-02-03	$24.51	$24.68	$24.17	$24.46	$24.46	206,454
2021-02-02	$24.11	$24.92	$23.61	$24.46	$24.46	219,314
2021-02-01	$23.38	$24.05	$22.96	$23.83	$23.83	219,547
2021-01-29	$24.70	$24.72	$22.96	$22.96	$22.96	314,756
2021-01-28	$22.85	$24.95	$22.85	$24.72	$24.72	680,367
2021-01-27	$24.67	$25.01	$22.80	$23.06	$23.06	985,505
2021-01-26	$24.55	$25.19	$24.50	$25.17	$25.17	593,098
2021-01-25	$26.19	$26.19	$24.32	$24.38	$24.38	490,978
2021-01-22	$27.57	$28.66	$26.16	$26.45	$26.45	344,612
2021-01-21	$28.55	$28.57	$27.84	$27.92	$27.92	354,922
2021-01-20	$28.46	$28.55	$27.88	$28.31	$28.31	429,602
2021-01-19	$27.80	$28.28	$27.06	$28.26	$28.26	351,552
2021-01-15	$27.52	$27.88	$27.16	$27.49	$27.49	273,997
2021-01-14	$27.86	$28.19	$27.22	$27.77	$27.77	363,713
2021-01-13	$27.55	$27.79	$27.07	$27.57	$27.57	266,689
2021-01-12	$27.72	$28.10	$27.00	$27.63	$27.63	282,432
2021-01-11	$28.27	$28.40	$27.36	$27.74	$27.74	272,851
2021-01-08	$28.50	$28.99	$28.19	$28.70	$28.70	419,826
2021-01-07	$28.04	$28.50	$27.65	$28.49	$28.49	226,677
2021-01-06	$26.89	$28.28	$26.88	$27.74	$27.74	529,450
2021-01-05	$26.95	$27.33	$26.59	$26.81	$26.81	225,453
2021-01-04	$27.00	$27.53	$26.27	$26.82	$26.82	550,748
2020-12-31	$26.76	$27.71	$26.62	$27.01	$27.01	184,400
2020-12-30	$26.33	$27.00	$26.33	$26.77	$26.77	138,542
2020-12-29	$26.71	$26.71	$26.14	$26.37	$26.37	112,316
2020-12-28	$26.73	$27.15	$26.27	$26.47	$26.47	314,905
2020-12-24	$26.00	$26.61	$25.60	$26.41	$26.41	98,027
2020-12-23	$26.69	$27.00	$25.94	$25.97	$25.97	306,939
2020-12-22	$26.93	$27.16	$26.28	$26.48	$26.48	241,251
2020-12-21	$27.31	$27.80	$26.35	$26.82	$26.82	636,889
2020-12-18	$27.60	$28.37	$27.51	$28.06	$28.06	1,055,743
2020-12-17	$26.60	$27.52	$26.10	$27.43	$27.43	354,878
2020-12-16	$25.88	$26.60	$25.51	$26.47	$26.47	373,135
2020-12-15	$25.73	$25.97	$25.55	$25.72	$25.72	250,023
2020-12-14	$26.19	$26.60	$25.29	$25.38	$25.38	274,244
2020-12-11	$25.53	$25.93	$25.26	$25.50	$25.50	133,313
2020-12-10	$25.52	$26.14	$24.69	$25.76	$25.76	301,047
2020-12-09	$26.02	$26.30	$25.66	$25.77	$25.77	324,149
2020-12-08	$25.71	$26.15	$25.24	$26.00	$26.00	501,561
2020-12-07	$25.95	$26.05	$25.54	$25.83	$25.83	212,852
2020-12-04	$25.17	$26.28	$24.81	$25.89	$25.89	213,470
2020-12-03	$25.46	$25.80	$24.83	$24.90	$24.90	607,094
2020-12-02	$25.05	$25.56	$24.75	$25.47	$25.47	304,494
2020-12-01	$25.40	$25.76	$25.00	$25.27	$25.27	506,273
2020-11-30	$25.04	$25.29	$24.28	$25.14	$25.14	565,016
2020-11-27	$25.52	$25.52	$24.57	$25.10	$25.10	391,503
2020-11-25	$24.65	$25.85	$24.41	$25.66	$25.66	1,897,532
2020-11-24	$26.92	$28.35	$26.60	$27.00	$27.00	631,487
2020-11-23	$25.60	$26.59	$24.88	$26.37	$26.37	370,283
2020-11-20	$25.53	$25.81	$25.07	$25.50	$25.50	193,561
2020-11-19	$25.57	$25.99	$24.99	$25.81	$25.81	141,029
2020-11-18	$26.16	$26.42	$25.54	$25.72	$25.72	185,318
2020-11-17	$24.86	$26.17	$24.16	$25.99	$25.99	346,730
2020-11-16	$24.94	$25.41	$24.49	$25.18	$25.18	302,820
2020-11-13	$23.76	$24.52	$23.76	$24.42	$24.42	138,055
2020-11-12	$23.90	$24.44	$23.24	$23.55	$23.55	298,573
2020-11-11	$25.86	$26.10	$23.69	$23.96	$23.96	526,734
2020-11-10	$27.02	$27.07	$25.34	$25.92	$25.92	553,878
2020-11-09	$26.60	$29.86	$26.23	$27.01	$27.01	418,652
2020-11-06	$23.77	$24.80	$23.19	$24.46	$24.46	404,985
2020-11-05	$22.96	$23.94	$22.83	$23.94	$23.94	438,354
2020-11-04	$22.26	$23.01	$22.05	$22.97	$22.97	187,791
2020-11-03	$21.95	$22.55	$21.41	$22.40	$22.40	247,902
2020-11-02	$21.44	$21.96	$21.10	$21.42	$21.42	520,932
2020-10-30	$21.63	$22.36	$20.45	$21.07	$21.07	303,802
2020-10-29	$22.16	$22.49	$21.55	$21.76	$21.76	200,738
2020-10-28	$23.50	$23.71	$22.27	$22.30	$22.30	228,450
2020-10-27	$23.69	$24.36	$23.69	$24.16	$24.16	183,678
2020-10-26	$23.87	$24.21	$22.88	$23.65	$23.65	199,781
2020-10-23	$24.58	$24.60	$24.01	$24.32	$24.32	86,506
2020-10-22	$24.00	$24.61	$23.57	$24.41	$24.41	149,094
2020-10-21	$24.05	$24.12	$23.28	$23.89	$23.89	173,903
2020-10-20	$23.51	$24.58	$23.39	$24.10	$24.10	210,920
2020-10-19	$24.69	$24.92	$23.47	$23.49	$23.49	180,086
2020-10-16	$25.55	$25.55	$24.54	$24.61	$24.61	195,161
2020-10-15	$25.44	$26.01	$25.03	$25.55	$25.55	199,102
2020-10-14	$25.58	$26.29	$25.01	$25.96	$25.96	284,635
2020-10-13	$25.18	$25.68	$24.82	$25.50	$25.50	197,842
2020-10-12	$25.49	$25.74	$25.16	$25.35	$25.35	194,699
2020-10-09	$25.39	$25.60	$24.58	$25.46	$25.46	113,035
2020-10-08	$24.71	$25.49	$24.53	$25.14	$25.14	164,542
2020-10-07	$24.50	$24.84	$24.23	$24.38	$24.38	217,392
2020-10-06	$24.98	$25.48	$24.21	$24.31	$24.31	290,146
2020-10-05	$24.44	$25.21	$24.30	$24.92	$24.92	236,338
2020-10-02	$24.11	$24.65	$23.62	$24.30	$24.30	231,216
2020-10-01	$24.89	$25.73	$24.54	$24.79	$24.79	183,755
2020-09-30	$25.12	$25.71	$24.72	$24.85	$24.85	254,527
2020-09-29	$25.05	$25.31	$24.70	$25.09	$25.09	119,679
2020-09-28	$25.27	$25.52	$24.80	$25.05	$25.05	183,801
2020-09-25	$24.07	$25.22	$23.92	$25.00	$25.00	434,854
2020-09-24	$23.80	$24.44	$23.53	$24.22	$24.22	184,647
2020-09-23	$24.59	$25.03	$23.86	$23.92	$23.92	236,826
2020-09-22	$24.65	$24.75	$24.03	$24.52	$24.52	188,427
2020-09-21	$25.02	$25.18	$24.00	$24.56	$24.56	306,080
2020-09-18	$25.16	$25.72	$24.90	$25.53	$25.53	704,142
2020-09-17	$24.78	$25.11	$24.13	$25.00	$25.00	298,108
2020-09-16	$25.23	$26.74	$24.91	$25.27	$25.27	417,599
2020-09-15	$24.69	$25.36	$24.45	$25.15	$25.15	253,383
2020-09-14	$24.77	$24.92	$24.34	$24.51	$24.51	179,735
2020-09-11	$25.52	$25.62	$24.00	$24.50	$24.50	387,533
2020-09-10	$26.10	$26.57	$25.13	$25.50	$25.50	346,279
2020-09-09	$26.80	$26.80	$25.79	$26.15	$26.15	721,804
2020-09-08	$26.99	$27.14	$26.31	$26.34	$26.34	315,870
2020-09-04	$28.47	$28.88	$27.07	$27.54	$27.54	247,859
2020-09-03	$29.45	$29.48	$27.87	$28.19	$28.19	195,104
2020-09-02	$29.62	$30.00	$29.26	$29.60	$29.60	333,636
2020-09-01	$28.46	$29.56	$28.37	$29.48	$29.48	218,727
2020-08-31	$28.79	$29.12	$28.25	$28.73	$28.73	322,013
2020-08-28	$28.54	$29.06	$28.35	$28.93	$28.93	297,091
2020-08-27	$28.01	$28.70	$27.71	$28.35	$28.35	265,736
2020-08-26	$28.23	$28.50	$27.40	$27.93	$27.93	343,435
2020-08-25	$28.70	$28.80	$28.02	$28.50	$28.50	364,502
2020-08-24	$28.07	$28.70	$27.89	$28.70	$28.70	168,895
2020-08-21	$28.34	$28.63	$27.68	$28.07	$28.07	235,416
2020-08-20	$28.37	$28.67	$27.93	$28.39	$28.39	416,890
2020-08-19	$27.66	$29.22	$27.66	$28.66	$28.66	414,374
2020-08-18	$27.40	$28.00	$27.19	$27.98	$27.98	258,478
2020-08-17	$27.51	$27.79	$27.18	$27.59	$27.59	206,128
2020-08-14	$27.35	$27.77	$27.04	$27.42	$27.42	228,048
2020-08-13	$26.65	$27.40	$26.65	$27.33	$27.33	282,837
2020-08-12	$26.93	$27.11	$26.42	$26.80	$26.80	155,344
2020-08-11	$26.39	$27.48	$26.39	$26.80	$26.80	299,643
2020-08-10	$26.00	$26.84	$26.00	$26.28	$26.28	329,858
2020-08-07	$25.69	$26.22	$25.27	$25.98	$25.98	405,627
2020-08-06	$26.02	$26.89	$25.93	$26.11	$26.11	384,470
2020-08-05	$23.93	$25.76	$23.85	$25.75	$25.75	632,573
2020-08-04	$23.65	$24.42	$23.16	$23.91	$23.91	457,457
2020-08-03	$22.96	$23.90	$22.53	$23.55	$23.55	378,640
2020-07-31	$23.25	$23.26	$22.27	$22.69	$22.69	447,039
2020-07-30	$22.83	$23.57	$22.48	$23.29	$23.29	337,647
2020-07-29	$23.10	$23.46	$22.83	$23.20	$23.20	285,239
2020-07-28	$23.31	$23.32	$22.94	$22.98	$22.98	271,947
2020-07-27	$23.41	$23.95	$23.02	$23.32	$23.32	210,542
2020-07-24	$23.68	$23.73	$23.18	$23.38	$23.38	242,376
2020-07-23	$23.82	$24.14	$23.60	$23.87	$23.87	212,283
2020-07-22	$23.45	$24.06	$22.87	$23.81	$23.81	147,053
2020-07-21	$23.24	$23.69	$23.10	$23.42	$23.42	283,332
2020-07-20	$22.93	$23.28	$22.66	$23.09	$23.09	166,474
2020-07-17	$22.62	$22.96	$22.47	$22.87	$22.87	192,800
2020-07-16	$22.55	$22.91	$22.21	$22.81	$22.81	248,800
2020-07-15	$21.93	$23.15	$21.69	$22.80	$22.80	293,700
2020-07-14	$20.89	$21.52	$20.65	$21.47	$21.47	213,400
2020-07-13	$21.46	$21.94	$21.00	$21.04	$21.04	202,600
2020-07-10	$21.31	$21.59	$21.01	$21.30	$21.30	181,800
2020-07-09	$21.60	$21.83	$20.93	$21.40	$21.40	309,100
2020-07-08	$21.36	$21.64	$20.97	$21.63	$21.63	221,100
2020-07-07	$21.70	$22.14	$21.26	$21.37	$21.37	396,700
2020-07-06	$22.80	$22.80	$21.65	$21.75	$21.75	352,800
2020-07-02	$23.35	$23.44	$22.28	$22.40	$22.40	385,100
2020-07-01	$22.78	$23.30	$22.68	$22.88	$22.88	219,400
2020-06-30	$22.62	$23.06	$22.40	$22.83	$22.83	210,200
2020-06-29	$22.60	$22.93	$22.15	$22.73	$22.73	527,700
2020-06-26	$23.16	$23.16	$22.26	$22.32	$22.32	527,702
2020-06-25	$23.08	$23.66	$22.87	$23.41	$23.41	231,035
2020-06-24	$23.62	$23.77	$22.63	$23.33	$23.33	319,154
2020-06-23	$24.04	$24.04	$23.39	$23.87	$23.87	249,280
2020-06-22	$23.75	$24.04	$23.29	$23.66	$23.66	348,294
2020-06-19	$24.92	$25.58	$23.75	$23.84	$23.84	644,113
2020-06-18	$23.59	$24.45	$23.41	$24.17	$24.17	1,006,825
2020-06-17	$24.15	$24.15	$23.58	$23.73	$23.73	242,966
2020-06-16	$24.67	$24.85	$23.41	$24.07	$24.07	612,073
2020-06-15	$22.81	$24.54	$22.81	$24.48	$24.48	568,946
2020-06-12	$23.73	$24.01	$22.55	$23.63	$23.63	425,653
2020-06-11	$23.44	$23.44	$22.51	$22.77	$22.77	754,022
2020-06-10	$24.95	$25.16	$24.18	$24.58	$24.58	687,514
2020-06-09	$25.30	$25.50	$24.24	$24.99	$24.99	417,818
2020-06-08	$25.29	$26.01	$25.08	$25.65	$25.65	442,218
2020-06-05	$24.11	$25.71	$23.72	$24.99	$24.99	425,122
2020-06-04	$23.04	$23.23	$22.59	$23.02	$23.02	452,786
2020-06-03	$23.17	$23.47	$22.86	$23.21	$23.21	401,519
2020-06-02	$22.63	$23.07	$22.41	$22.72	$22.72	197,739
2020-06-01	$22.25	$22.79	$22.25	$22.50	$22.50	198,566
2020-05-29	$22.12	$22.56	$21.77	$22.14	$22.14	246,513
2020-05-28	$23.90	$24.22	$22.38	$22.41	$22.41	364,555
2020-05-27	$23.06	$23.76	$22.72	$23.68	$23.68	525,206
2020-05-26	$22.26	$23.08	$21.97	$23.00	$23.00	260,862
2020-05-22	$21.03	$21.69	$20.73	$21.55	$21.55	144,548
2020-05-21	$21.17	$21.48	$20.68	$21.12	$21.12	193,159
2020-05-20	$21.16	$21.67	$20.88	$21.04	$21.04	229,401
2020-05-19	$20.68	$21.77	$20.56	$20.79	$20.79	625,534
2020-05-18	$20.15	$21.18	$19.93	$20.83	$20.83	278,810
2020-05-15	$19.76	$20.10	$19.30	$19.38	$19.38	234,596
2020-05-14	$19.02	$19.79	$18.50	$19.74	$19.74	440,281
2020-05-13	$19.75	$20.17	$18.80	$19.61	$19.61	327,186
2020-05-12	$20.21	$20.66	$19.71	$19.81	$19.81	454,827
2020-05-11	$21.52	$21.52	$19.74	$20.29	$20.29	475,514
2020-05-08	$22.45	$23.24	$20.81	$21.11	$21.11	381,641
2020-05-07	$19.95	$20.96	$19.95	$20.63	$20.63	356,827
2020-05-06	$19.56	$19.91	$18.93	$19.63	$19.63	306,477
2020-05-05	$19.43	$20.23	$18.90	$19.43	$19.43	240,098
2020-05-04	$18.82	$19.26	$18.03	$18.68	$18.68	568,706
2020-05-01	$18.98	$19.55	$18.61	$19.22	$19.22	342,298
2020-04-30	$19.31	$20.18	$18.90	$19.91	$19.91	506,426
2020-04-29	$18.96	$20.12	$18.00	$19.59	$19.59	491,549
2020-04-28	$17.76	$18.52	$17.51	$18.20	$18.20	842,088
2020-04-27	$16.59	$18.02	$16.59	$17.50	$17.50	509,035
2020-04-24	$15.76	$16.63	$15.45	$16.46	$16.46	531,764
2020-04-23	$15.20	$16.00	$15.20	$15.66	$15.66	439,887
2020-04-22	$14.76	$15.52	$14.50	$15.13	$15.13	689,642
2020-04-21	$14.00	$14.60	$13.95	$14.45	$14.45	404,175
2020-04-20	$14.67	$15.03	$14.21	$14.53	$14.53	431,308
2020-04-17	$13.38	$15.26	$13.38	$14.92	$14.92	915,225
2020-04-16	$13.69	$13.90	$12.68	$12.91	$12.91	463,728
2020-04-15	$14.44	$14.44	$13.54	$13.66	$13.66	448,421
2020-04-14	$15.32	$15.32	$14.51	$15.00	$15.00	446,106
2020-04-13	$15.10	$15.36	$14.07	$14.87	$14.87	493,082
2020-04-09	$14.85	$15.50	$14.49	$15.08	$15.08	988,255
2020-04-08	$13.93	$14.73	$13.38	$14.30	$14.30	674,362
2020-04-07	$14.38	$14.79	$13.38	$13.67	$13.67	556,141
2020-04-06	$13.30	$13.92	$13.20	$13.77	$13.77	827,562
2020-04-03	$12.47	$13.03	$12.29	$12.71	$12.71	520,892
2020-04-02	$13.57	$14.30	$12.15	$12.54	$12.54	731,341
2020-04-01	$14.62	$15.19	$12.85	$13.07	$13.07	650,106
2020-03-31	$15.13	$15.58	$15.00	$15.30	$15.30	804,153
2020-03-30	$13.91	$15.48	$13.36	$15.31	$15.31	839,371
2020-03-27	$15.00	$15.55	$13.79	$13.94	$13.94	402,141
2020-03-26	$15.79	$16.84	$15.41	$15.54	$15.54	604,282
2020-03-25	$13.84	$16.30	$13.84	$15.80	$15.80	533,093
2020-03-24	$13.38	$14.37	$13.22	$13.84	$13.84	399,221
2020-03-23	$14.45	$14.45	$12.07	$12.66	$12.66	446,506
2020-03-20	$15.36	$15.43	$13.56	$14.18	$14.18	1,094,030
2020-03-19	$12.41	$15.72	$11.58	$15.09	$15.09	647,858
2020-03-18	$14.97	$15.64	$10.12	$12.53	$12.53	707,377
2020-03-17	$16.42	$16.52	$14.42	$15.95	$15.95	972,926
2020-03-16	$17.92	$19.36	$15.21	$16.00	$16.00	619,363
2020-03-13	$20.17	$20.19	$18.75	$19.92	$19.92	660,792
2020-03-12	$20.70	$20.80	$18.39	$19.11	$19.11	598,419
2020-03-11	$22.35	$22.80	$21.25	$21.80	$21.80	481,560
2020-03-10	$22.34	$23.02	$21.49	$22.38	$22.38	376,659
2020-03-09	$21.95	$22.23	$21.24	$21.84	$21.84	473,599
2020-03-06	$23.07	$23.29	$22.35	$22.86	$22.86	397,974
2020-03-05	$24.41	$24.94	$23.45	$23.75	$23.75	321,822
2020-03-04	$25.45	$25.87	$24.44	$24.97	$24.97	411,364
2020-03-03	$26.05	$26.73	$25.11	$25.25	$25.25	520,549
2020-03-02	$25.22	$25.93	$24.03	$25.59	$25.59	878,656
2020-02-28	$25.60	$26.20	$25.04	$25.28	$25.28	708,456
2020-02-27	$24.24	$27.03	$23.74	$26.74	$26.74	1,159,306
2020-02-26	$27.66	$28.17	$26.68	$26.79	$26.79	465,404
2020-02-25	$28.91	$28.91	$27.42	$27.54	$27.54	439,145
2020-02-24	$28.31	$28.90	$28.11	$28.75	$28.75	400,277
2020-02-21	$29.77	$29.84	$28.84	$29.06	$29.06	323,483
2020-02-20	$29.57	$29.83	$29.03	$29.76	$29.76	511,040
2020-02-19	$29.50	$29.91	$29.37	$29.75	$29.75	160,834
2020-02-18	$28.83	$29.71	$28.83	$29.45	$29.45	188,167
2020-02-14	$28.99	$29.20	$28.65	$28.86	$28.86	876,522
2020-02-13	$28.80	$29.24	$28.77	$28.98	$28.98	237,027
2020-02-12	$29.09	$29.24	$28.86	$28.90	$28.90	188,898
2020-02-11	$29.37	$29.39	$28.93	$28.99	$28.99	142,986
2020-02-10	$29.10	$29.38	$28.95	$29.17	$29.17	296,983
2020-02-07	$28.86	$29.44	$28.77	$29.06	$29.06	157,068
2020-02-06	$28.63	$29.17	$28.50	$29.05	$29.05	182,350
2020-02-05	$29.00	$29.06	$28.33	$28.49	$28.49	416,228
2020-02-04	$28.27	$29.00	$27.95	$28.84	$28.84	244,185
2020-02-03	$27.68	$28.36	$27.68	$28.13	$28.13	303,198
2020-01-31	$28.17	$28.39	$27.63	$27.71	$27.71	231,009
2020-01-30	$27.69	$28.28	$27.45	$28.25	$28.25	167,655
2020-01-29	$27.93	$28.07	$27.56	$27.91	$27.91	114,438
2020-01-28	$27.85	$28.45	$27.83	$27.91	$27.91	152,435
2020-01-27	$27.56	$27.91	$27.50	$27.80	$27.80	323,457
2020-01-24	$28.49	$28.61	$27.97	$28.12	$28.12	165,807
2020-01-23	$27.79	$28.64	$27.53	$28.53	$28.53	250,058
2020-01-22	$28.14	$28.36	$27.90	$27.91	$27.91	410,195
2020-01-21	$28.47	$28.51	$27.85	$27.95	$27.95	649,856
2020-01-17	$28.83	$28.83	$28.27	$28.39	$28.39	243,321
2020-01-16	$28.66	$28.77	$28.14	$28.68	$28.68	218,382
2020-01-15	$28.10	$28.87	$28.10	$28.42	$28.42	259,986
2020-01-14	$27.80	$28.33	$27.75	$28.15	$28.15	355,362
2020-01-13	$27.78	$28.01	$27.65	$27.96	$27.96	312,585
2020-01-10	$27.42	$27.93	$27.18	$27.75	$27.75	684,358
2020-01-09	$27.54	$27.74	$27.30	$27.37	$27.37	257,595
2020-01-08	$27.29	$27.67	$27.25	$27.50	$27.50	184,582
2020-01-07	$27.47	$28.00	$27.22	$27.37	$27.37	272,755
2020-01-06	$26.85	$27.51	$26.39	$27.46	$27.46	432,503
2020-01-03	$26.36	$26.59	$26.04	$26.46	$26.46	192,653
2020-01-02	$26.58	$26.82	$26.10	$26.65	$26.65	443,104
2019-12-31	$26.17	$26.49	$26.17	$26.41	$26.41	255,465
2019-12-30	$26.53	$26.53	$26.04	$26.27	$26.27	135,230
2019-12-27	$26.52	$26.59	$26.26	$26.53	$26.53	222,578
2019-12-26	$26.21	$26.68	$26.12	$26.51	$26.51	209,489
2019-12-24	$26.44	$26.56	$26.12	$26.28	$26.28	179,070
2019-12-23	$26.10	$26.71	$25.61	$26.47	$26.47	675,079
2019-12-20	$26.58	$26.61	$26.00	$26.11	$26.11	659,345
2019-12-19	$26.05	$26.53	$25.99	$26.43	$26.43	428,329
2019-12-18	$25.69	$26.23	$25.17	$26.14	$26.14	695,644
2019-12-17	$26.01	$26.01	$25.46	$25.60	$25.60	518,559
2019-12-16	$26.61	$26.81	$25.64	$25.93	$25.93	454,137
2019-12-13	$25.62	$26.74	$25.26	$26.57	$26.57	995,182
2019-12-12	$25.97	$26.18	$25.57	$25.60	$25.60	636,067
2019-12-11	$26.43	$26.43	$25.74	$25.93	$25.93	515,019
2019-12-10	$27.53	$27.54	$26.20	$26.29	$26.29	500,878
2019-12-09	$27.32	$27.58	$27.09	$27.36	$27.36	841,414
2019-12-06	$27.91	$27.91	$27.13	$27.30	$27.30	426,374
2019-12-05	$27.40	$27.79	$26.62	$27.41	$27.41	3,574,615
2019-12-04	$28.04	$28.39	$27.53	$27.76	$27.76	657,866
2019-12-03	$27.55	$28.20	$27.34	$28.03	$28.03	332,035
2019-12-02	$27.99	$28.22	$27.39	$27.74	$27.74	338,827
2019-11-29	$28.43	$28.58	$28.06	$28.07	$28.07	107,705
2019-11-27	$28.55	$28.67	$28.12	$28.50	$28.50	222,445
2019-11-26	$28.03	$28.85	$27.92	$28.68	$28.68	351,102
2019-11-25	$27.19	$28.13	$27.15	$28.10	$28.10	376,955
2019-11-22	$26.99	$27.21	$26.29	$27.01	$27.01	224,688
2019-11-21	$27.49	$27.73	$26.66	$26.89	$26.89	402,965
2019-11-20	$27.54	$27.85	$27.09	$27.53	$27.53	404,022
2019-11-19	$27.27	$27.89	$27.19	$27.53	$27.53	587,078
2019-11-18	$27.84	$28.01	$27.10	$27.29	$27.29	364,057
2019-11-15	$27.86	$28.09	$27.46	$27.92	$27.92	282,113
2019-11-14	$27.10	$28.11	$26.89	$27.73	$27.73	493,874
2019-11-13	$27.37	$27.99	$26.90	$27.10	$27.10	518,980
2019-11-12	$28.04	$28.13	$27.35	$27.57	$27.57	402,050
2019-11-11	$27.73	$28.11	$27.65	$28.03	$28.03	275,867
2019-11-08	$27.46	$28.89	$27.46	$27.97	$27.97	327,511
2019-11-07	$29.55	$29.55	$26.81	$27.47	$27.47	1,254,711
2019-11-06	$27.44	$27.87	$27.25	$27.43	$27.43	323,594
2019-11-05	$28.07	$28.20	$27.21	$27.58	$27.58	246,081
2019-11-04	$28.51	$28.51	$27.26	$27.82	$27.82	483,482
2019-11-01	$28.53	$29.02	$28.24	$28.48	$28.48	286,917
2019-10-31	$29.22	$29.40	$28.25	$28.43	$28.43	222,227
2019-10-30	$29.01	$29.49	$28.44	$29.31	$29.31	433,863
2019-10-29	$28.96	$29.52	$28.94	$29.02	$29.02	184,954
2019-10-28	$29.06	$29.23	$28.65	$29.00	$29.00	360,534
2019-10-25	$28.67	$29.09	$28.35	$29.02	$29.02	270,224
2019-10-24	$28.31	$28.93	$28.31	$28.70	$28.70	537,514
2019-10-23	$28.03	$28.63	$27.98	$28.18	$28.18	366,067
2019-10-22	$28.80	$28.96	$27.96	$28.18	$28.18	159,464
2019-10-21	$28.70	$29.05	$28.26	$28.85	$28.85	159,636
2019-10-18	$28.85	$29.00	$28.32	$28.43	$28.43	295,739
2019-10-17	$28.54	$28.92	$28.34	$28.89	$28.89	372,674
2019-10-16	$28.36	$28.63	$27.96	$28.54	$28.54	170,610
2019-10-15	$28.06	$28.56	$28.02	$28.54	$28.54	159,770
2019-10-14	$28.09	$28.36	$27.82	$28.08	$28.08	155,517
2019-10-11	$27.85	$28.32	$27.70	$28.12	$28.12	203,772
2019-10-10	$27.36	$27.80	$27.12	$27.54	$27.54	240,973
2019-10-09	$27.20	$27.37	$27.07	$27.24	$27.24	318,701
2019-10-08	$27.31	$27.31	$26.81	$26.99	$26.99	274,513
2019-10-07	$27.62	$27.62	$27.12	$27.47	$27.47	252,763
2019-10-04	$27.25	$27.65	$27.17	$27.63	$27.63	276,320
2019-10-03	$26.87	$27.24	$26.50	$27.22	$27.22	260,172
2019-10-02	$27.48	$27.49	$26.79	$26.94	$26.94	340,658
2019-10-01	$27.97	$28.29	$27.55	$27.73	$27.73	260,843
2019-09-30	$27.25	$28.71	$26.90	$28.12	$28.12	766,776
2019-09-27	$28.61	$28.61	$27.04	$27.25	$27.25	843,860
2019-09-26	$29.13	$29.42	$28.33	$28.42	$28.42	388,838
2019-09-25	$28.50	$29.25	$28.44	$29.10	$29.10	512,129
2019-09-24	$28.82	$29.02	$28.20	$28.50	$28.50	423,687
2019-09-23	$29.07	$29.22	$28.42	$28.75	$28.75	256,762
2019-09-20	$29.35	$29.74	$28.74	$29.14	$29.14	1,079,392
2019-09-19	$29.27	$29.60	$28.49	$29.38	$29.38	219,699
2019-09-18	$29.30	$29.56	$28.40	$29.05	$29.05	283,924
2019-09-17	$28.87	$29.26	$28.42	$29.23	$29.23	466,662
2019-09-16	$28.82	$29.34	$28.48	$28.79	$28.79	474,875
2019-09-13	$28.60	$28.97	$28.32	$28.80	$28.80	351,881
2019-09-12	$28.61	$28.93	$28.15	$28.47	$28.47	274,081
2019-09-11	$28.53	$29.07	$28.36	$28.43	$28.43	267,093
2019-09-10	$28.69	$29.15	$28.50	$28.58	$28.58	278,385
2019-09-09	$28.98	$29.01	$28.30	$28.67	$28.67	544,539
2019-09-06	$29.71	$30.00	$28.84	$28.98	$28.98	312,915
2019-09-05	$29.23	$29.95	$29.02	$29.65	$29.65	289,134
2019-09-04	$28.77	$29.17	$28.58	$29.04	$29.04	215,878
2019-09-03	$29.30	$29.50	$28.75	$28.94	$28.94	316,549
2019-08-30	$29.76	$30.05	$29.35	$29.68	$29.68	336,790
2019-08-29	$29.57	$30.08	$29.57	$29.76	$29.76	188,673
2019-08-28	$29.16	$29.52	$28.77	$29.42	$29.42	222,828
2019-08-27	$29.35	$29.64	$28.97	$29.32	$29.32	265,904
2019-08-26	$29.05	$29.44	$28.88	$29.35	$29.35	338,982
2019-08-23	$28.82	$29.31	$28.69	$28.85	$28.85	523,572
2019-08-22	$28.50	$28.95	$28.46	$28.91	$28.91	194,887
2019-08-21	$28.62	$28.75	$28.28	$28.54	$28.54	215,651
2019-08-20	$28.43	$28.70	$28.10	$28.45	$28.45	374,313
2019-08-19	$28.24	$28.71	$27.99	$28.45	$28.45	680,616
2019-08-16	$28.08	$28.39	$27.93	$28.01	$28.01	664,888
2019-08-15	$28.07	$28.27	$27.71	$27.91	$27.91	514,306
2019-08-14	$28.55	$28.73	$27.62	$27.78	$27.78	719,925
2019-08-13	$28.51	$28.99	$28.31	$28.54	$28.54	1,803,049
2019-08-12	$29.24	$29.70	$28.82	$29.39	$29.39	442,666
2019-08-09	$30.34	$30.57	$29.15	$29.33	$29.33	596,575
2019-08-08	$30.24	$31.13	$30.17	$30.17	$30.17	345,136
2019-08-07	$30.62	$31.10	$29.62	$30.00	$30.00	832,163
2019-08-06	$30.43	$31.07	$30.15	$30.28	$30.28	346,302
2019-08-05	$30.75	$30.75	$29.73	$30.25	$30.25	386,499
2019-08-02	$31.09	$31.25	$30.55	$31.13	$31.13	259,396
2019-08-01	$30.88	$31.59	$30.50	$31.05	$31.05	381,903
2019-07-31	$31.20	$31.93	$30.54	$31.12	$31.12	377,002
2019-07-30	$31.47	$31.93	$30.88	$31.05	$31.05	276,511
2019-07-29	$31.15	$31.57	$30.94	$31.53	$31.53	409,491
2019-07-26	$30.78	$31.32	$30.37	$30.89	$30.89	208,647
2019-07-25	$30.19	$30.64	$30.11	$30.52	$30.52	151,308
2019-07-24	$30.25	$30.53	$30.06	$30.30	$30.30	282,146
2019-07-23	$30.12	$30.56	$29.62	$30.31	$30.31	165,853
2019-07-22	$30.53	$30.96	$29.63	$29.96	$29.96	180,950
2019-07-19	$30.49	$30.89	$30.20	$30.42	$30.42	213,842
2019-07-18	$29.88	$30.62	$29.60	$30.57	$30.57	198,194
2019-07-17	$29.89	$29.95	$29.50	$29.87	$29.87	193,422
2019-07-16	$29.31	$29.77	$29.07	$29.67	$29.67	129,273
2019-07-15	$29.11	$29.47	$28.64	$29.39	$29.39	159,659
2019-07-12	$29.08	$29.42	$28.56	$29.18	$29.18	179,206
2019-07-11	$29.40	$29.41	$28.87	$29.10	$29.10	115,938
2019-07-10	$29.64	$29.73	$28.91	$29.26	$29.26	191,465
2019-07-09	$29.14	$29.44	$28.73	$29.42	$29.42	157,957
2019-07-08	$28.86	$29.35	$28.56	$29.25	$29.25	219,693
2019-07-05	$28.97	$29.00	$28.23	$28.91	$28.91	216,229
2019-07-03	$29.32	$29.50	$28.95	$29.14	$29.14	125,849
2019-07-02	$29.72	$29.83	$28.93	$29.03	$29.03	298,230
2019-07-01	$28.91	$30.97	$28.12	$29.58	$29.58	1,231,575
2019-06-28	$31.25	$31.83	$30.97	$31.53	$31.53	1,394,855
2019-06-27	$31.08	$31.80	$30.90	$31.02	$31.02	627,532
2019-06-26	$30.59	$31.32	$30.31	$31.09	$31.09	537,888
2019-06-25	$30.62	$30.82	$30.11	$30.59	$30.59	396,883
2019-06-24	$30.99	$31.60	$30.53	$30.54	$30.54	435,934
2019-06-21	$30.05	$31.25	$29.96	$30.91	$30.91	529,323
2019-06-20	$30.25	$30.54	$29.85	$30.18	$30.18	250,213
2019-06-19	$30.00	$30.21	$29.78	$30.21	$30.21	181,165
2019-06-18	$29.77	$30.30	$29.70	$29.97	$29.97	193,508
2019-06-17	$29.72	$30.03	$29.44	$29.65	$29.65	146,715
2019-06-14	$29.96	$30.84	$29.56	$29.66	$29.66	142,855
2019-06-13	$30.21	$30.45	$29.85	$29.96	$29.96	191,777
2019-06-12	$29.60	$30.31	$29.37	$30.23	$30.23	191,411
2019-06-11	$29.75	$30.17	$29.16	$29.57	$29.57	332,299
2019-06-10	$29.79	$30.19	$29.60	$29.62	$29.62	209,609
2019-06-07	$29.72	$30.02	$29.44	$29.54	$29.54	127,772
2019-06-06	$29.41	$29.68	$28.99	$29.50	$29.50	148,701
2019-06-05	$28.54	$29.62	$28.54	$29.32	$29.32	324,991
2019-06-04	$27.72	$28.50	$27.51	$28.48	$28.48	497,247
2019-06-03	$29.00	$29.17	$26.93	$27.49	$27.49	565,573
2019-05-31	$30.11	$30.50	$29.38	$29.44	$29.44	478,638
2019-05-30	$30.07	$30.54	$29.72	$30.40	$30.40	297,433
2019-05-29	$30.00	$30.34	$29.46	$30.05	$30.05	352,343
2019-05-28	$29.26	$30.93	$29.26	$30.43	$30.43	902,219
2019-05-24	$27.86	$29.46	$27.86	$28.97	$28.97	511,317
2019-05-23	$28.14	$28.28	$27.47	$27.76	$27.76	137,942
2019-05-22	$28.39	$28.96	$28.16	$28.48	$28.48	317,803
2019-05-21	$28.44	$28.85	$28.00	$28.68	$28.68	281,286
2019-05-20	$27.98	$28.77	$27.63	$28.31	$28.31	126,657
2019-05-17	$28.22	$28.62	$27.10	$28.23	$28.23	155,431
2019-05-16	$29.02	$29.48	$28.25	$28.51	$28.51	255,807
2019-05-15	$28.14	$29.31	$28.14	$28.98	$28.98	405,003
2019-05-14	$28.29	$28.94	$28.19	$28.30	$28.30	347,707
2019-05-13	$28.51	$29.00	$28.02	$28.36	$28.36	169,555
2019-05-10	$28.38	$29.21	$28.38	$28.98	$28.98	248,299
2019-05-09	$27.80	$28.77	$27.61	$28.49	$28.49	209,543
2019-05-08	$28.61	$28.70	$28.08	$28.10	$28.10	179,986
2019-05-07	$28.71	$29.05	$28.41	$28.60	$28.60	276,372
2019-05-06	$28.70	$29.14	$27.73	$29.00	$29.00	288,675
2019-05-03	$29.41	$30.28	$28.98	$29.29	$29.29	341,946
2019-05-02	$29.01	$29.77	$26.11	$29.15	$29.15	742,194
2019-05-01	$29.75	$29.95	$29.23	$29.38	$29.38	437,736
2019-04-30	$30.02	$30.50	$29.65	$29.71	$29.71	316,566
2019-04-29	$30.16	$30.65	$29.85	$29.96	$29.96	134,851
2019-04-26	$29.21	$30.63	$29.17	$30.32	$30.32	512,579
2019-04-25	$28.69	$29.36	$28.37	$29.23	$29.23	233,549
2019-04-24	$29.04	$29.34	$28.56	$28.66	$28.66	110,724
2019-04-23	$28.26	$29.30	$28.26	$29.04	$29.04	169,232
2019-04-22	$28.24	$28.35	$27.86	$28.14	$28.14	211,900
2019-04-18	$28.85	$29.19	$28.23	$28.27	$28.27	191,157
2019-04-17	$28.00	$29.03	$27.97	$28.93	$28.93	402,385
2019-04-16	$28.43	$29.03	$27.87	$28.03	$28.03	374,961
2019-04-15	$28.43	$29.21	$28.20	$28.32	$28.32	161,901
2019-04-12	$29.05	$29.05	$28.41	$28.52	$28.52	581,788
2019-04-11	$28.49	$29.06	$28.49	$28.78	$28.78	247,160
2019-04-10	$28.55	$29.20	$28.14	$28.49	$28.49	566,690
2019-04-09	$28.21	$28.77	$27.79	$28.55	$28.55	306,308
2019-04-08	$28.41	$28.74	$28.13	$28.22	$28.22	190,276
2019-04-05	$27.51	$29.19	$27.51	$28.67	$28.67	448,259
2019-04-04	$27.44	$28.25	$27.00	$27.93	$27.93	3,260,975
2019-04-03	$28.45	$28.73	$26.94	$27.16	$27.16	1,056,849
2019-04-02	$27.85	$28.98	$27.50	$28.42	$28.42	459,816
2019-04-01	$29.05	$29.64	$28.70	$29.23	$29.23	273,490
2019-03-29	$28.89	$29.18	$28.34	$29.05	$29.05	323,686
2019-03-28	$28.87	$29.32	$28.17	$28.57	$28.57	232,062
2019-03-27	$29.02	$29.63	$28.57	$28.87	$28.87	446,629
2019-03-26	$28.16	$29.16	$27.82	$29.03	$29.03	570,818
2019-03-25	$27.20	$28.11	$26.71	$28.10	$28.10	447,906
2019-03-22	$27.74	$28.00	$26.84	$27.28	$27.28	393,233
2019-03-21	$27.11	$27.97	$27.11	$27.88	$27.88	221,131
2019-03-20	$27.54	$27.93	$26.84	$27.31	$27.31	435,931
2019-03-19	$26.59	$27.61	$26.36	$27.48	$27.48	318,030
2019-03-18	$26.08	$26.72	$25.75	$26.48	$26.48	229,378
2019-03-15	$26.01	$26.40	$25.77	$26.08	$26.08	415,115
2019-03-14	$26.43	$27.64	$25.95	$26.01	$26.01	771,292
2019-03-13	$24.69	$27.37	$23.96	$26.27	$26.27	1,342,489
2019-03-12	$26.17	$26.41	$25.63	$25.82	$25.82	220,267
2019-03-11	$25.51	$26.40	$24.85	$26.02	$26.02	120,355
2019-03-08	$25.63	$25.94	$24.89	$25.45	$25.45	226,337
2019-03-07	$25.91	$26.38	$25.40	$25.85	$25.85	150,515
2019-03-06	$26.62	$26.86	$25.65	$25.94	$25.94	144,911
2019-03-05	$26.76	$27.00	$26.61	$26.61	$26.61	366,807
2019-03-04	$26.91	$27.00	$26.27	$26.83	$26.83	174,044
2019-03-01	$26.89	$27.20	$26.47	$26.91	$26.91	323,360
2019-02-28	$27.50	$27.75	$26.68	$26.72	$26.72	242,233
2019-02-27	$26.31	$27.49	$26.05	$27.46	$27.46	546,061
2019-02-26	$26.06	$26.51	$25.95	$26.35	$26.35	215,490
2019-02-25	$26.18	$26.49	$25.92	$26.18	$26.18	255,535
2019-02-22	$25.86	$26.20	$25.74	$26.00	$26.00	282,550
2019-02-21	$26.34	$26.47	$25.61	$25.71	$25.71	249,074
2019-02-20	$26.67	$26.75	$26.21	$26.28	$26.28	121,408
2019-02-19	$25.64	$26.70	$25.51	$26.55	$26.55	339,276
2019-02-15	$25.73	$26.16	$25.32	$25.67	$25.67	101,883
2019-02-14	$25.81	$26.16	$25.58	$25.58	$25.58	107,619
2019-02-13	$26.17	$26.23	$25.41	$25.90	$25.90	166,682
2019-02-12	$26.39	$26.64	$25.90	$25.95	$25.95	111,994
2019-02-11	$25.78	$26.66	$25.78	$26.23	$26.23	214,624
2019-02-08	$25.44	$26.19	$25.40	$25.77	$25.77	157,322
2019-02-07	$25.90	$26.40	$25.48	$25.51	$25.51	280,986
2019-02-06	$26.31	$26.95	$25.87	$26.06	$26.06	135,199
2019-02-05	$26.04	$26.50	$25.92	$26.30	$26.30	158,892
2019-02-04	$25.75	$26.04	$25.75	$26.01	$26.01	162,019
2019-02-01	$25.16	$25.69	$25.15	$25.68	$25.68	244,966
2019-01-31	$24.94	$25.39	$24.67	$25.15	$25.15	222,786
2019-01-30	$25.10	$25.50	$24.66	$24.99	$24.99	235,479
2019-01-29	$24.77	$25.05	$24.59	$24.90	$24.90	182,662
2019-01-28	$24.73	$24.88	$24.45	$24.77	$24.77	140,176
2019-01-25	$24.82	$25.04	$24.30	$25.00	$25.00	162,042
2019-01-24	$24.60	$24.83	$24.11	$24.60	$24.60	103,053
2019-01-23	$24.59	$24.93	$24.18	$24.48	$24.48	152,468
2019-01-22	$23.92	$24.84	$23.78	$24.39	$24.39	291,569
2019-01-18	$24.60	$24.78	$23.72	$24.01	$24.01	688,527
2019-01-17	$24.07	$24.82	$24.00	$24.61	$24.61	314,655
2019-01-16	$23.91	$24.28	$23.52	$24.15	$24.15	346,114
2019-01-15	$23.37	$24.30	$22.57	$23.83	$23.83	155,100
2019-01-14	$23.41	$23.94	$23.14	$23.44	$23.44	332,890
2019-01-11	$23.37	$24.25	$23.37	$23.59	$23.59	339,933
2019-01-10	$23.50	$24.07	$23.36	$23.52	$23.52	187,652
2019-01-09	$23.61	$24.31	$23.24	$23.67	$23.67	134,692
2019-01-08	$21.81	$24.08	$21.81	$23.44	$23.44	371,415
2019-01-07	$24.24	$24.99	$24.24	$24.63	$24.63	144,211
2019-01-04	$24.06	$24.64	$23.58	$24.23	$24.23	444,421
2019-01-03	$24.19	$24.19	$23.31	$23.56	$23.56	190,851
2019-01-02	$24.14	$24.74	$24.07	$24.41	$24.41	150,252
2018-12-31	$24.47	$24.69	$23.96	$24.67	$24.67	152,724
2018-12-28	$23.79	$24.72	$23.53	$24.36	$24.36	257,514
2018-12-27	$23.14	$23.64	$22.65	$23.64	$23.64	430,858
2018-12-26	$22.54	$23.64	$22.45	$23.57	$23.57	420,302
2018-12-24	$22.92	$23.15	$22.03	$22.31	$22.31	335,553
2018-12-21	$23.75	$24.00	$22.78	$23.31	$23.31	1,738,273
2018-12-20	$23.68	$24.37	$23.23	$23.91	$23.91	317,017
2018-12-19	$23.98	$24.99	$23.50	$23.84	$23.84	272,430
2018-12-18	$23.45	$24.62	$23.45	$24.01	$24.01	247,709
2018-12-17	$23.98	$24.07	$22.86	$23.37	$23.37	377,350
2018-12-14	$23.62	$24.78	$23.62	$24.05	$24.05	275,493
2018-12-13	$24.63	$24.73	$23.82	$23.85	$23.85	144,214
2018-12-12	$24.68	$25.00	$24.27	$24.38	$24.38	306,180
2018-12-11	$25.00	$25.03	$24.18	$24.38	$24.38	255,215
2018-12-10	$25.03	$25.75	$24.45	$24.73	$24.73	181,050
2018-12-07	$25.71	$26.05	$24.71	$24.89	$24.89	255,506
2018-12-06	$24.45	$25.67	$23.88	$25.61	$25.61	377,025
2018-12-04	$25.90	$26.06	$24.63	$24.99	$24.99	207,716
2018-12-03	$26.68	$27.30	$25.26	$25.86	$25.86	288,067
2018-11-30	$26.05	$26.57	$25.66	$26.19	$26.19	165,961
2018-11-29	$26.13	$26.61	$25.70	$26.18	$26.18	204,586
2018-11-28	$25.45	$26.41	$25.36	$26.33	$26.33	320,343
2018-11-27	$25.96	$25.96	$24.80	$25.11	$25.11	277,309
2018-11-26	$24.68	$25.92	$24.68	$25.24	$25.24	363,501
2018-11-23	$24.43	$25.05	$24.26	$24.61	$24.61	80,813
2018-11-21	$23.90	$24.76	$23.59	$24.46	$24.46	343,229
2018-11-20	$24.10	$24.67	$23.16	$23.73	$23.73	397,107
2018-11-19	$25.35	$27.08	$24.57	$24.80	$24.80	380,397
2018-11-16	$27.03	$27.48	$26.54	$26.75	$26.75	349,577
2018-11-15	$26.86	$27.78	$26.72	$27.29	$27.29	278,508
2018-11-14	$26.26	$27.70	$26.17	$26.95	$26.95	504,000
2018-11-13	$25.99	$27.10	$25.54	$25.88	$25.88	230,737
2018-11-12	$26.69	$27.96	$25.20	$25.79	$25.79	306,227
2018-11-09	$27.49	$27.85	$26.45	$26.67	$26.67	301,844
2018-11-08	$27.62	$30.45	$27.07	$27.55	$27.55	833,953
2018-11-07	$26.57	$27.66	$25.36	$27.27	$27.27	770,900
2018-11-06	$24.69	$25.25	$24.53	$24.94	$24.94	294,733
2018-11-05	$25.44	$25.87	$24.48	$24.77	$24.77	160,107
2018-11-02	$25.31	$25.63	$24.58	$25.33	$25.33	190,828
2018-11-01	$23.78	$25.32	$23.78	$25.13	$25.13	242,186
2018-10-31	$23.45	$24.38	$23.10	$23.74	$23.74	256,941
2018-10-30	$23.03	$23.50	$22.38	$23.19	$23.19	200,573
2018-10-29	$24.17	$24.62	$22.63	$23.11	$23.11	152,975
2018-10-26	$23.38	$24.24	$22.60	$24.03	$24.03	200,820
2018-10-25	$24.01	$24.53	$23.54	$23.83	$23.83	166,199
2018-10-24	$24.10	$24.58	$23.52	$23.87	$23.87	271,280
2018-10-23	$23.90	$24.48	$23.90	$24.10	$24.10	387,590
2018-10-22	$24.36	$24.61	$23.98	$24.31	$24.31	218,249
2018-10-19	$24.37	$24.82	$24.03	$24.28	$24.28	382,422
2018-10-18	$24.70	$26.00	$23.91	$24.29	$24.29	278,612
2018-10-17	$24.25	$24.98	$23.93	$24.85	$24.85	209,241
2018-10-16	$23.25	$24.47	$23.18	$24.25	$24.25	207,521
2018-10-15	$23.31	$23.55	$22.78	$23.10	$23.10	85,975
2018-10-12	$23.99	$24.49	$22.99	$23.43	$23.43	135,022
2018-10-11	$23.46	$24.21	$22.74	$23.54	$23.54	401,832
2018-10-10	$23.77	$24.41	$23.08	$23.51	$23.51	256,825
2018-10-09	$24.32	$25.28	$23.64	$23.96	$23.96	449,849
2018-10-08	$25.44	$25.46	$23.70	$24.40	$24.40	235,636
2018-10-05	$24.77	$25.88	$24.35	$25.53	$25.53	909,639
2018-10-04	$24.43	$24.81	$23.91	$24.62	$24.62	367,819
2018-10-03	$23.91	$24.67	$23.90	$24.58	$24.58	293,425
2018-10-02	$24.37	$24.80	$23.75	$23.95	$23.95	295,476
2018-10-01	$23.99	$24.46	$23.75	$24.35	$24.35	430,163
2018-09-28	$24.03	$24.59	$23.70	$23.90	$23.90	398,090
2018-09-27	$24.51	$24.77	$24.09	$24.18	$24.18	302,784
2018-09-26	$25.07	$25.33	$24.26	$24.48	$24.48	342,266
2018-09-25	$25.53	$25.66	$24.84	$25.02	$25.02	421,352
2018-09-24	$25.68	$25.69	$25.02	$25.41	$25.41	382,673
2018-09-21	$24.50	$26.18	$24.25	$25.74	$25.74	6,257,112
2018-09-20	$25.13	$26.49	$24.70	$25.34	$25.34	657,458
2018-09-19	$24.41	$25.82	$23.66	$25.13	$25.13	475,448
2018-09-18	$26.62	$27.00	$25.53	$26.24	$26.24	296,085
2018-09-17	$26.63	$27.87	$25.68	$26.67	$26.67	398,422
2018-09-14	$26.67	$26.95	$26.09	$26.76	$26.76	285,755
2018-09-13	$26.00	$27.21	$25.85	$26.63	$26.63	408,517
2018-09-12	$23.95	$26.07	$23.84	$25.91	$25.91	387,262
2018-09-11	$23.91	$24.58	$23.22	$24.25	$24.25	375,231
2018-09-10	$24.44	$25.18	$23.96	$24.09	$24.09	339,652
2018-09-07	$24.24	$25.35	$23.96	$24.30	$24.30	581,599
2018-09-06	$24.56	$26.10	$24.07	$24.12	$24.12	501,689
2018-09-05	$24.11	$24.98	$23.70	$24.48	$24.48	549,742
2018-09-04	$23.53	$24.50	$23.53	$24.20	$24.20	426,762
2018-08-31	$23.24	$23.71	$22.71	$23.52	$23.52	115,374
2018-08-30	$23.07	$23.51	$22.68	$23.30	$23.30	259,688
2018-08-29	$23.14	$23.36	$22.81	$23.14	$23.14	177,722
2018-08-28	$22.69	$23.49	$22.34	$23.24	$23.24	202,982
2018-08-27	$22.25	$22.97	$22.11	$22.60	$22.60	362,948
2018-08-24	$22.87	$23.27	$21.56	$22.03	$22.03	171,767
2018-08-23	$21.90	$23.40	$21.64	$22.91	$22.91	183,002
2018-08-22	$21.87	$22.39	$21.54	$21.98	$21.98	169,251
2018-08-21	$21.61	$21.99	$20.99	$21.84	$21.84	64,881
2018-08-20	$21.70	$22.05	$20.40	$21.61	$21.61	65,273
2018-08-17	$21.26	$22.16	$20.82	$21.65	$21.65	162,391
2018-08-16	$21.36	$21.77	$21.08	$21.16	$21.16	100,061
2018-08-15	$20.77	$21.27	$20.29	$21.24	$21.24	216,317
2018-08-14	$20.66	$20.70	$20.00	$20.61	$20.61	328,437
2018-08-13	$20.62	$21.00	$20.00	$20.56	$20.56	161,803
2018-08-10	$20.35	$20.67	$19.74	$20.59	$20.59	210,670
2018-08-09	$20.47	$20.90	$19.42	$20.49	$20.49	434,791
2018-08-08	$21.00	$21.25	$19.50	$20.17	$20.17	1,054,314
2018-08-07	$22.50	$23.45	$21.59	$21.90	$21.90	305,758
2018-08-06	$21.52	$22.54	$21.14	$22.48	$22.48	227,566
2018-08-03	$21.49	$21.77	$21.05	$21.51	$21.51	79,443
2018-08-02	$21.65	$21.96	$20.89	$21.64	$21.64	120,289
2018-08-01	$21.30	$22.38	$20.87	$21.60	$21.60	245,968
2018-07-31	$22.06	$22.89	$21.10	$21.15	$21.15	463,790
2018-07-30	$23.21	$23.28	$21.60	$21.98	$21.98	379,340
2018-07-27	$24.35	$24.35	$22.12	$23.28	$23.28	381,493
2018-07-26	$23.13	$24.63	$23.10	$24.20	$24.20	217,341
2018-07-25	$22.74	$23.72	$22.57	$23.19	$23.19	173,022
2018-07-24	$22.95	$23.47	$22.46	$22.62	$22.62	386,712
2018-07-23	$22.98	$23.77	$21.87	$22.98	$22.98	247,886
2018-07-20	$23.02	$23.49	$22.04	$22.82	$22.82	123,486
2018-07-19	$22.69	$23.76	$22.33	$23.01	$23.01	427,395
2018-07-18	$22.18	$22.90	$21.76	$22.81	$22.81	332,847
2018-07-17	$21.48	$22.35	$20.98	$22.18	$22.18	69,054
2018-07-16	$21.73	$21.80	$20.81	$21.58	$21.58	81,953
2018-07-13	$21.58	$22.00	$20.95	$21.84	$21.84	92,546
2018-07-12	$21.06	$22.00	$20.61	$21.50	$21.50	148,339
2018-07-11	$20.58	$21.20	$20.22	$21.00	$21.00	107,069
2018-07-10	$20.90	$21.40	$20.30	$20.64	$20.64	89,947
2018-07-09	$20.30	$21.49	$20.30	$20.79	$20.79	102,762
2018-07-06	$20.33	$20.33	$19.90	$20.12	$20.12	46,117
2018-07-05	$19.88	$20.40	$19.88	$20.29	$20.29	31,462
2018-07-03	$20.10	$20.17	$19.52	$19.84	$19.84	134,436
2018-07-02	$20.58	$20.58	$19.83	$20.17	$20.17	193,789
2018-06-29	$20.60	$20.92	$20.16	$20.58	$20.58	188,460
2018-06-28	$20.68	$20.98	$19.72	$20.48	$20.48	597,889
2018-06-27	$21.04	$21.74	$20.50	$20.59	$20.59	884,797
2018-06-26	$21.00	$21.78	$20.85	$21.05	$21.05	161,219
2018-06-25	$21.06	$21.83	$20.54	$20.90	$20.90	382,129
2018-06-22	$21.28	$21.85	$20.51	$21.11	$21.11	388,622
2018-06-21	$22.15	$22.15	$21.00	$21.26	$21.26	290,948
2018-06-20	$22.86	$22.86	$21.26	$22.20	$22.20	476,244
2018-06-19	$22.12	$23.00	$20.67	$22.70	$22.70	340,943
2018-06-18	$22.42	$22.51	$21.61	$22.20	$22.20	483,089
2018-06-15	$21.97	$23.40	$21.32	$23.00	$23.00	591,836
2018-06-14	$21.14	$22.12	$20.92	$22.02	$22.02	383,752
2018-06-13	$20.14	$21.39	$20.02	$21.15	$21.15	660,072
2018-06-12	$20.11	$20.38	$19.75	$20.00	$20.00	357,429
2018-06-11	$20.46	$20.46	$19.51	$20.19	$20.19	424,127
2018-06-08	$20.70	$21.16	$20.37	$20.48	$20.48	258,450
2018-06-07	$20.86	$21.24	$20.25	$20.82	$20.82	525,230
2018-06-06	$21.02	$21.33	$20.78	$20.97	$20.97	342,961
2018-06-05	$21.51	$22.61	$20.65	$21.00	$21.00	236,210
2018-06-04	$21.88	$22.42	$20.76	$21.27	$21.27	188,604
2018-06-01	$21.75	$22.60	$21.26	$21.92	$21.92	926,383
2018-05-31	$20.92	$21.49	$20.61	$21.48	$21.48	685,995
2018-05-30	$19.99	$20.81	$19.82	$20.57	$20.57	1,159,202
2018-05-29	$19.94	$19.94	$19.65	$19.86	$19.86	457,562
2018-05-25	$19.52	$19.89	$19.35	$19.88	$19.88	700,462
2018-05-24	$19.14	$19.68	$19.10	$19.50	$19.50	1,389,347
2018-05-23	$20.05	$20.18	$19.00	$19.02	$19.02	11,031,328

EVO Payments Inc - Class A (EVOP) News Headlines

Recent EVO Payments Inc - Class A (EVOP) News

Similar Companies to EVO Payments Inc - Class A (EVOP) in the Software-Infrastructure Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Oracle Corp	ORCL	Software-Infrastructure	Technology	136,108
Microsoft Corporation	MSFT	Software-Infrastructure	Technology	126,000
Adobe Inc	ADBE	Software-Infrastructure	Technology	26,000
Amdocs Ltd	DOX	Software-Infrastructure	Technology	24,000
Akamai Technologies Inc	AKAM	Software-Infrastructure	Technology	15,500
Synopsys Inc	SNPS	Software-Infrastructure	Technology	12,000
Fortinet Inc	FTNT	Software-Infrastructure	Technology	11,000
Vmware Inc - Class A	VMW	Software-Infrastructure	Technology	11,000
Verint Systems Inc	VRNT	Software-Infrastructure	Technology	11,000
NortonLifeLock Inc	NLOK	Software-Infrastructure	Technology	10,000

EVO Payments Inc - Class A (EVOP) Exchange: NASDAQ