Nexon Co Ltd (NEXOY) Stock

Data as of Oct. 3, 2025

$22.55 ($0.20) 0.87%

Nexon Co Ltd - Daily Information

Click for more stock information on Nexon Co Ltd.

Daily Information	Data
Date	Oct. 3, 2025
Open	$22.39
Previous Close	$22.55
High	$22.61
Low	$22.39
Adjusted Open	$22.39
Previous Adjusted Close	$22.55
Adjusted High	$22.61
Adjusted Low	$22.39

About Nexon Co Ltd (NEXOY)

Nexon Company. Ltd. ADR

Invest in Nexon Co Ltd (NEXOY)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

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

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

Historical Stock Data for Nexon Co Ltd (NEXOY)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-10-03	$22.39	$22.61	$22.39	$22.55	$22.55	4,324
2025-10-02	$21.96	$22.82	$21.80	$22.35	$22.35	4,468
2025-10-01	$21.95	$22.38	$21.95	$22.38	$22.38	15,871
2025-09-30	$21.76	$21.83	$21.74	$21.83	$21.83	16,851
2025-09-29	$22.70	$22.70	$21.70	$21.87	$21.87	25,512
2025-09-26	$21.62	$22.00	$21.57	$21.94	$21.94	42,540
2025-09-25	$21.60	$21.61	$21.54	$21.61	$21.61	14,925
2025-09-24	$21.90	$22.00	$21.68	$21.68	$21.68	15,422
2025-09-23	$22.75	$22.80	$22.70	$22.73	$22.73	6,596
2025-09-22	$23.14	$23.62	$22.73	$22.76	$22.76	19,767
2025-09-19	$22.64	$22.68	$22.64	$22.67	$22.67	11,255
2025-09-18	$23.00	$23.07	$23.00	$23.05	$23.05	8,285
2025-09-17	$23.07	$23.07	$23.00	$23.04	$23.04	6,379
2025-09-16	$22.38	$22.82	$22.38	$22.81	$22.81	10,106
2025-09-15	$22.27	$22.89	$22.27	$22.89	$22.89	1,114
2025-09-12	$22.70	$22.70	$22.46	$22.46	$22.46	4,100
2025-09-11	$23.13	$23.14	$23.10	$23.11	$23.11	3,534
2025-09-10	$22.87	$22.88	$22.82	$22.83	$22.83	4,078
2025-09-09	$22.99	$23.11	$22.96	$23.11	$23.11	5,373
2025-09-08	$23.11	$23.20	$23.11	$23.17	$23.17	19,787
2025-09-05	$23.58	$23.58	$23.08	$23.15	$23.15	18,827
2025-09-04	$23.41	$23.91	$23.41	$23.91	$23.91	9,191
2025-09-03	$22.76	$22.90	$22.76	$22.90	$22.90	33,220
2025-09-02	$22.47	$22.48	$22.41	$22.48	$22.48	12,762
2025-08-29	$22.51	$22.62	$22.51	$22.52	$22.52	12,107
2025-08-28	$22.79	$22.86	$22.79	$22.86	$22.86	7,057
2025-08-27	$22.44	$22.78	$22.44	$22.56	$22.56	10,009
2025-08-26	$22.76	$23.09	$22.53	$22.73	$22.73	37,322
2025-08-25	$22.67	$22.71	$22.56	$22.61	$22.61	7,748
2025-08-22	$22.75	$23.13	$22.75	$23.11	$23.11	4,272
2025-08-21	$22.71	$22.71	$22.62	$22.63	$22.63	2,389
2025-08-20	$22.63	$22.63	$22.53	$22.54	$22.54	18,786
2025-08-19	$23.13	$23.58	$22.59	$22.70	$22.70	19,539
2025-08-18	$22.65	$22.72	$22.65	$22.68	$22.68	1,592
2025-08-15	$22.44	$22.47	$22.40	$22.40	$22.40	2,672
2025-08-14	$21.99	$21.99	$21.99	$21.99	$21.99	329
2025-08-13	$21.09	$21.76	$21.09	$21.76	$21.76	14,852
2025-08-12	$20.72	$20.76	$20.72	$20.76	$20.76	525
2025-08-11	$20.49	$20.62	$20.49	$20.49	$20.49	3,853
2025-08-08	$20.76	$20.76	$20.54	$20.54	$20.54	3,148
2025-08-07	$20.15	$20.16	$20.10	$20.10	$20.10	2,960
2025-08-06	$19.76	$19.86	$19.76	$19.86	$19.86	2,982
2025-08-05	$19.44	$19.44	$19.39	$19.39	$19.39	490
2025-08-04	$19.13	$19.16	$19.11	$19.16	$19.16	3,205
2025-08-01	$18.69	$18.76	$18.69	$18.76	$18.76	2,716
2025-07-31	$18.29	$18.29	$18.17	$18.17	$18.17	1,620
2025-07-30	$18.12	$18.15	$18.12	$18.15	$18.15	1,705
2025-07-29	$17.74	$18.04	$17.72	$17.74	$17.74	6,464
2025-07-28	$17.90	$17.90	$17.87	$17.90	$17.90	2,069
2025-07-25	$18.05	$18.05	$18.02	$18.04	$18.04	3,740
2025-07-24	$18.55	$18.62	$18.53	$18.53	$18.53	3,940
2025-07-23	$19.20	$19.42	$18.87	$18.87	$18.87	1,309
2025-07-22	$18.30	$18.33	$18.23	$18.23	$18.23	4,045
2025-07-21	$18.64	$18.80	$18.64	$18.69	$18.69	3,340
2025-07-18	$18.55	$18.55	$18.48	$18.54	$18.54	1,029
2025-07-17	$18.70	$18.72	$18.68	$18.72	$18.72	2,111
2025-07-16	$18.31	$18.73	$18.31	$18.70	$18.70	4,250
2025-07-15	$18.36	$18.46	$18.28	$18.28	$18.28	5,687
2025-07-14	$18.93	$19.20	$18.56	$18.56	$18.56	1,781
2025-07-11	$19.74	$19.74	$19.33	$19.33	$19.33	1,270
2025-07-10	$19.56	$20.00	$19.56	$20.00	$20.00	586
2025-07-09	$19.27	$19.31	$19.22	$19.31	$19.31	8,586
2025-07-08	$19.21	$19.32	$19.21	$19.22	$19.22	3,587
2025-07-07	$19.36	$19.46	$19.34	$19.34	$19.34	2,658
2025-07-03	$19.60	$19.60	$19.59	$19.59	$19.59	595
2025-07-02	$19.73	$19.73	$19.51	$19.57	$19.57	2,874
2025-07-01	$19.87	$20.21	$19.83	$19.84	$19.84	5,801
2025-06-30	$19.82	$20.23	$19.82	$20.23	$20.23	1,204
2025-06-27	$19.66	$20.06	$19.66	$19.94	$19.94	3,888
2025-06-26	$19.93	$20.06	$19.93	$20.06	$20.06	2,967
2025-06-25	$19.73	$19.96	$19.73	$19.76	$19.76	3,129
2025-06-24	$19.93	$19.99	$19.93	$19.99	$19.99	714
2025-06-23	$19.33	$19.54	$19.33	$19.50	$19.50	6,447
2025-06-20	$18.81	$19.95	$18.81	$19.53	$19.53	5,102
2025-06-18	$19.18	$19.21	$19.17	$19.18	$19.18	24,399
2025-06-17	$18.75	$18.75	$18.66	$18.72	$18.72	1,184
2025-06-16	$18.99	$18.99	$18.83	$18.83	$18.83	5,030
2025-06-13	$19.69	$19.98	$19.69	$19.76	$19.76	735
2025-06-12	$21.00	$21.00	$20.51	$20.77	$20.77	13,065
2025-06-11	$18.00	$18.21	$18.00	$18.20	$18.20	2,939
2025-06-10	$18.39	$18.39	$18.16	$18.16	$18.16	2,874
2025-06-09	$17.37	$18.05	$17.37	$18.04	$18.04	14,011
2025-06-06	$18.05	$18.06	$17.97	$17.97	$17.97	6,325
2025-06-05	$18.10	$18.10	$17.92	$17.92	$17.92	6,293
2025-06-04	$18.21	$18.50	$18.20	$18.24	$18.24	1,437
2025-06-03	$18.35	$18.50	$18.27	$18.27	$18.27	2,059
2025-06-02	$18.13	$18.50	$18.13	$18.15	$18.15	1,773
2025-05-30	$18.18	$18.35	$17.95	$18.30	$18.30	2,863
2025-05-29	$17.80	$17.88	$17.80	$17.87	$17.87	7,717
2025-05-28	$18.38	$18.38	$18.32	$18.33	$18.33	4,640
2025-05-27	$18.28	$18.42	$18.28	$18.42	$18.42	4,891
2025-05-23	$17.08	$17.41	$16.89	$16.89	$16.89	2,199
2025-05-22	$17.33	$17.41	$17.33	$17.39	$17.39	6,330
2025-05-21	$17.71	$17.80	$17.70	$17.80	$17.80	1,601
2025-05-20	$17.60	$17.66	$17.58	$17.66	$17.66	12,270
2025-05-19	$17.57	$17.57	$17.48	$17.51	$17.51	2,955
2025-05-16	$17.74	$18.23	$17.74	$18.23	$18.23	2,422
2025-05-15	$18.22	$18.22	$17.84	$17.87	$17.87	1,175
2025-05-14	$18.18	$18.18	$17.85	$17.88	$17.88	5,485
2025-05-13	$15.69	$16.07	$15.39	$16.07	$16.07	37,385
2025-05-12	$15.62	$15.65	$15.58	$15.65	$15.65	2,842
2025-05-09	$15.89	$15.89	$15.78	$15.79	$15.79	3,790
2025-05-08	$15.71	$16.28	$15.63	$15.64	$15.64	4,345
2025-05-07	$15.69	$15.69	$15.64	$15.64	$15.64	2,530
2025-05-06	$16.09	$16.19	$15.96	$16.14	$16.14	21,841
2025-05-05	$16.54	$16.54	$16.03	$16.24	$16.24	2,833
2025-05-02	$15.84	$15.88	$15.81	$15.82	$15.82	3,101
2025-05-01	$15.52	$15.52	$15.46	$15.46	$15.46	6,917
2025-04-30	$15.85	$15.85	$15.79	$15.80	$15.80	25,685
2025-04-29	$15.32	$15.79	$15.32	$15.79	$15.79	95,371
2025-04-28	$15.96	$15.96	$15.35	$15.61	$15.61	19,637
2025-04-25	$15.57	$15.63	$15.47	$15.47	$15.47	3,211
2025-04-24	$15.39	$15.76	$15.39	$15.76	$15.76	6,009
2025-04-23	$15.44	$15.62	$15.37	$15.58	$15.58	4,821
2025-04-22	$15.36	$15.63	$15.10	$15.45	$15.45	9,032
2025-04-21	$14.69	$15.05	$14.69	$15.02	$15.02	6,743
2025-04-17	$15.37	$15.62	$15.09	$15.13	$15.13	5,601
2025-04-16	$15.06	$15.06	$14.89	$14.89	$14.89	3,085
2025-04-15	$14.80	$14.96	$14.65	$14.65	$14.65	3,045
2025-04-14	$14.20	$14.96	$14.20	$14.83	$14.83	55,582
2025-04-11	$14.15	$14.96	$14.15	$14.41	$14.41	17,450
2025-04-10	$14.98	$14.98	$13.96	$14.54	$14.54	19,275
2025-04-09	$13.78	$14.46	$13.09	$14.25	$14.25	50,207
2025-04-08	$13.69	$14.03	$13.43	$13.43	$13.43	49,989
2025-04-07	$13.22	$13.45	$12.98	$12.98	$12.98	36,316
2025-04-04	$13.58	$13.58	$12.90	$12.90	$12.90	13,284
2025-04-03	$13.54	$14.21	$13.32	$13.32	$13.32	11,319
2025-04-02	$14.39	$14.39	$13.43	$13.94	$13.94	4,097
2025-04-01	$13.75	$13.75	$13.40	$13.61	$13.61	47,416
2025-03-31	$13.58	$13.69	$13.47	$13.69	$13.69	19,143
2025-03-28	$13.58	$14.55	$13.58	$13.97	$13.97	32,087
2025-03-27	$13.89	$14.28	$13.64	$13.67	$13.67	9,455
2025-03-26	$13.65	$13.97	$13.58	$13.82	$13.82	4,668
2025-03-25	$15.00	$15.00	$14.75	$14.97	$14.97	52,180
2025-03-24	$13.86	$13.86	$13.61	$13.67	$13.67	7,139
2025-03-21	$14.02	$14.09	$13.91	$13.93	$13.93	2,894
2025-03-20	$13.99	$14.06	$13.89	$14.06	$14.06	1,422
2025-03-19	$13.88	$13.98	$13.61	$13.77	$13.77	1,337
2025-03-18	$14.08	$14.26	$13.82	$13.96	$13.96	10,910
2025-03-17	$13.64	$14.06	$13.64	$13.66	$13.66	17,824
2025-03-14	$13.34	$13.86	$13.33	$13.51	$13.51	3,984
2025-03-13	$13.67	$14.04	$13.37	$13.56	$13.56	6,827
2025-03-12	$13.38	$14.11	$13.38	$13.65	$13.65	8,978
2025-03-11	$13.88	$14.40	$13.67	$13.77	$13.77	20,701
2025-03-10	$13.47	$13.90	$13.31	$13.39	$13.39	15,577
2025-03-07	$13.02	$13.77	$13.02	$13.54	$13.54	7,440
2025-03-06	$13.72	$13.91	$13.41	$13.41	$13.41	29,673
2025-03-05	$13.58	$14.08	$13.54	$13.77	$13.77	33,130
2025-03-04	$13.48	$13.72	$13.06	$13.37	$13.37	29,016
2025-03-03	$13.40	$13.40	$13.23	$13.31	$13.31	19,828
2025-02-28	$13.07	$13.53	$13.07	$13.53	$13.53	13,841
2025-02-27	$13.60	$13.90	$13.46	$13.46	$13.46	16,248
2025-02-26	$14.61	$14.61	$13.54	$14.05	$14.05	30,076
2025-02-25	$13.55	$14.46	$13.55	$13.84	$13.84	37,044
2025-02-24	$14.06	$14.46	$13.66	$13.83	$13.83	59,770
2025-02-21	$14.38	$14.38	$13.70	$13.94	$13.94	14,295
2025-02-20	$13.42	$13.45	$13.40	$13.43	$13.43	13,468
2025-02-19	$13.15	$13.58	$13.15	$13.44	$13.44	35,272
2025-02-18	$13.21	$13.47	$13.20	$13.41	$13.41	48,314
2025-02-14	$13.67	$13.73	$13.60	$13.60	$13.60	19,421
2025-02-13	$14.26	$14.73	$13.58	$13.65	$13.65	52,545
2025-02-12	$13.28	$13.59	$13.28	$13.56	$13.56	11,250
2025-02-11	$13.86	$14.37	$13.82	$14.25	$14.25	17,202
2025-02-10	$14.27	$14.39	$14.27	$14.31	$14.31	72,643
2025-02-07	$13.54	$13.56	$13.43	$13.43	$13.43	23,149
2025-02-06	$13.54	$13.59	$13.53	$13.53	$13.53	22,364
2025-02-05	$12.94	$13.16	$12.94	$13.13	$13.13	57,162
2025-02-04	$12.50	$12.84	$12.50	$12.77	$12.77	32,156
2025-02-03	$12.74	$12.88	$12.74	$12.80	$12.80	28,475
2025-01-31	$12.59	$13.08	$12.59	$12.94	$12.94	19,681
2025-01-30	$13.46	$13.46	$13.23	$13.29	$13.29	42,617
2025-01-29	$13.16	$13.17	$13.12	$13.13	$13.13	11,518
2025-01-28	$13.18	$13.77	$13.18	$13.74	$13.74	53,215
2025-01-27	$13.47	$13.47	$13.22	$13.22	$13.22	77,805
2025-01-24	$13.41	$13.88	$13.41	$13.42	$13.42	20,219
2025-01-23	$13.40	$13.45	$13.23	$13.45	$13.45	26,103
2025-01-22	$14.21	$14.21	$13.37	$13.56	$13.56	365,879
2025-01-21	$13.80	$13.86	$13.78	$13.80	$13.80	178,715
2025-01-17	$13.86	$14.34	$13.83	$13.83	$13.83	42,354
2025-01-16	$13.66	$13.75	$13.66	$13.74	$13.74	78,109
2025-01-15	$13.63	$13.66	$13.62	$13.65	$13.65	21,514
2025-01-14	$14.05	$14.05	$13.45	$13.53	$13.53	56,350
2025-01-13	$13.59	$13.62	$13.53	$13.53	$13.53	48,636
2025-01-10	$14.29	$14.29	$13.62	$13.66	$13.66	45,750
2025-01-08	$13.81	$13.92	$13.80	$13.86	$13.86	11,004
2025-01-07	$14.66	$14.66	$13.96	$13.99	$13.99	55,251
2025-01-06	$15.02	$15.02	$14.56	$14.61	$14.61	31,828
2025-01-03	$14.55	$14.98	$14.55	$14.97	$14.97	19,797
2025-01-02	$14.73	$14.94	$14.73	$14.82	$14.82	35,068
2024-12-31	$14.45	$15.62	$14.45	$14.89	$14.89	111,053
2024-12-30	$15.00	$15.10	$14.99	$15.04	$15.04	17,517
2024-12-27	$14.76	$14.87	$14.41	$14.82	$14.82	26,652
2024-12-26	$14.60	$14.83	$14.55	$14.80	$14.80	18,804
2024-12-24	$15.02	$15.38	$14.77	$14.79	$14.79	24,911
2024-12-23	$15.17	$15.17	$14.30	$14.63	$14.63	41,751
2024-12-20	$15.10	$15.10	$14.47	$14.58	$14.58	30,550
2024-12-19	$14.33	$14.34	$14.24	$14.25	$14.25	39,820
2024-12-18	$14.47	$14.50	$14.15	$14.25	$14.25	48,467
2024-12-17	$14.29	$14.29	$14.21	$14.24	$14.24	71,082
2024-12-16	$14.20	$14.20	$13.92	$14.11	$14.11	137,407
2024-12-13	$14.55	$14.55	$14.17	$14.20	$14.20	62,266
2024-12-12	$14.51	$14.54	$14.47	$14.47	$14.47	36,599
2024-12-11	$14.46	$14.54	$13.97	$14.52	$14.52	64,203
2024-12-10	$14.41	$14.44	$14.38	$14.38	$14.38	60,232
2024-12-09	$13.75	$14.26	$13.75	$14.17	$14.17	55,288
2024-12-06	$14.12	$14.12	$14.06	$14.08	$14.08	94,172
2024-12-05	$14.08	$14.33	$14.04	$14.27	$14.27	28,685
2024-12-04	$14.09	$14.32	$13.75	$14.31	$14.31	37,289
2024-12-03	$14.14	$14.18	$14.10	$14.16	$14.16	145,056
2024-12-02	$14.04	$14.11	$14.00	$14.08	$14.08	95,933
2024-11-29	$13.75	$13.83	$13.72	$13.72	$13.72	12,973
2024-11-27	$13.44	$13.64	$13.42	$13.58	$13.58	23,494
2024-11-26	$13.70	$13.97	$13.65	$13.68	$13.68	59,184
2024-11-25	$13.76	$13.77	$13.70	$13.74	$13.74	85,800
2024-11-22	$14.77	$14.77	$13.67	$14.13	$14.13	444,726
2024-11-21	$14.00	$14.23	$13.67	$13.68	$13.68	850,732
2024-11-20	$13.67	$13.74	$13.31	$13.67	$13.67	62,179
2024-11-19	$13.00	$13.42	$13.00	$13.36	$13.36	247,543
2024-11-18	$12.61	$13.00	$12.61	$12.97	$12.97	94,392
2024-11-15	$12.98	$13.57	$12.64	$12.96	$12.96	198,434
2024-11-14	$13.65	$13.65	$13.53	$13.57	$13.57	66,077
2024-11-13	$13.18	$13.65	$13.18	$13.55	$13.55	49,199
2024-11-12	$16.05	$16.15	$15.37	$15.37	$15.37	35,363
2024-11-11	$17.33	$17.33	$16.64	$16.72	$16.72	17,781
2024-11-08	$18.07	$18.07	$16.74	$17.35	$17.35	12,590
2024-11-07	$17.86	$17.86	$16.74	$17.41	$17.41	16,632
2024-11-06	$17.12	$17.37	$16.79	$17.17	$17.17	37,359
2024-11-05	$17.07	$17.82	$16.70	$17.30	$17.30	19,989
2024-11-04	$17.28	$17.84	$16.73	$17.21	$17.21	30,629
2024-11-01	$17.11	$17.75	$16.48	$17.17	$17.17	16,464
2024-10-31	$17.49	$18.11	$16.88	$17.24	$17.24	23,532
2024-10-30	$16.88	$17.55	$16.88	$17.44	$17.44	37,253
2024-10-29	$17.32	$17.94	$17.32	$17.35	$17.35	15,505
2024-10-28	$17.26	$17.32	$17.22	$17.31	$17.31	18,386
2024-10-25	$17.16	$17.20	$17.02	$17.02	$17.02	12,037
2024-10-24	$17.18	$17.18	$17.08	$17.14	$17.14	27,040
2024-10-23	$16.27	$16.94	$16.27	$16.83	$16.83	27,356
2024-10-22	$17.24	$17.27	$17.18	$17.26	$17.26	12,288
2024-10-21	$17.51	$17.51	$17.37	$17.39	$17.39	13,569
2024-10-18	$17.66	$17.70	$17.62	$17.65	$17.65	5,694
2024-10-17	$17.83	$17.83	$17.56	$17.68	$17.68	35,892
2024-10-16	$18.11	$18.17	$18.11	$18.13	$18.13	20,096
2024-10-15	$18.35	$18.35	$18.04	$18.09	$18.09	21,812
2024-10-14	$19.33	$19.33	$18.59	$19.04	$19.04	13,425
2024-10-11	$18.74	$18.74	$18.60	$18.61	$18.61	4,783
2024-10-10	$18.30	$18.40	$18.27	$18.39	$18.39	8,864
2024-10-09	$18.65	$18.71	$18.65	$18.66	$18.66	2,585
2024-10-08	$19.19	$19.20	$19.14	$19.20	$19.20	6,940
2024-10-07	$19.12	$19.13	$19.01	$19.05	$19.05	4,622
2024-10-04	$18.98	$19.16	$18.98	$19.15	$19.15	5,347
2024-10-03	$19.11	$19.18	$19.11	$19.16	$19.16	3,377
2024-10-02	$19.03	$19.14	$19.03	$19.10	$19.10	4,475
2024-10-01	$19.82	$19.83	$19.62	$19.68	$19.68	7,001
2024-09-30	$19.84	$19.84	$19.65	$19.69	$19.69	6,213
2024-09-27	$19.53	$19.53	$19.30	$19.35	$19.35	4,380
2024-09-26	$19.63	$19.77	$19.59	$19.71	$19.71	4,124
2024-09-25	$19.21	$19.21	$19.19	$19.20	$19.20	2,339
2024-09-24	$19.43	$19.51	$19.41	$19.48	$19.48	5,289
2024-09-23	$19.69	$19.69	$19.62	$19.63	$19.63	1,489
2024-09-20	$19.48	$19.64	$19.48	$19.61	$19.61	5,802
2024-09-19	$18.85	$19.57	$18.85	$19.49	$19.49	6,321
2024-09-18	$19.07	$19.23	$19.03	$19.23	$19.23	1,808
2024-09-17	$19.22	$19.22	$19.04	$19.08	$19.08	4,888
2024-09-16	$18.91	$19.10	$18.72	$18.76	$18.76	6,932
2024-09-13	$18.88	$18.90	$18.79	$18.85	$18.85	2,680
2024-09-12	$19.17	$19.39	$19.16	$19.35	$19.35	7,502
2024-09-11	$18.70	$19.05	$18.55	$18.89	$18.89	52,638
2024-09-10	$18.98	$19.04	$18.83	$18.99	$18.99	31,933
2024-09-09	$19.13	$19.13	$18.97	$19.00	$19.00	17,798
2024-09-06	$19.26	$19.26	$18.63	$18.63	$18.63	10,101
2024-09-05	$19.73	$19.83	$19.55	$19.63	$19.63	11,142
2024-09-04	$19.30	$19.39	$19.06	$19.32	$19.32	29,120
2024-09-03	$20.50	$20.70	$20.13	$20.13	$20.13	48,681
2024-08-30	$19.76	$19.76	$19.62	$19.67	$19.67	10,940
2024-08-29	$19.71	$19.81	$19.57	$19.62	$19.62	7,547
2024-08-28	$20.13	$20.40	$20.02	$20.02	$20.02	3,808
2024-08-27	$19.85	$20.24	$19.85	$20.23	$20.23	3,253
2024-08-26	$20.40	$20.40	$20.32	$20.34	$20.34	3,440
2024-08-23	$20.09	$20.23	$20.05	$20.23	$20.23	2,165
2024-08-22	$20.23	$21.02	$20.00	$20.00	$20.00	4,686
2024-08-21	$20.54	$20.61	$20.15	$20.38	$20.38	24,588
2024-08-20	$20.67	$21.00	$20.67	$20.90	$20.90	2,543
2024-08-19	$20.50	$20.50	$20.09	$20.37	$20.37	30,310
2024-08-16	$20.58	$20.58	$19.63	$19.72	$19.72	6,442
2024-08-15	$19.75	$19.88	$19.75	$19.84	$19.84	3,382
2024-08-14	$19.35	$19.35	$19.31	$19.34	$19.34	30,199
2024-08-13	$19.15	$19.77	$19.10	$19.22	$19.22	9,166
2024-08-12	$18.58	$18.58	$18.31	$18.46	$18.46	7,053
2024-08-09	$18.34	$18.47	$18.20	$18.33	$18.33	21,739
2024-08-08	$19.00	$20.32	$19.00	$19.80	$19.80	58,688
2024-08-07	$20.58	$20.67	$20.20	$20.20	$20.20	44,438
2024-08-06	$20.29	$20.51	$20.14	$20.45	$20.45	22,097
2024-08-05	$18.98	$19.62	$18.97	$19.13	$19.13	19,386
2024-08-02	$20.70	$20.70	$20.39	$20.55	$20.55	8,776
2024-08-01	$21.63	$21.63	$21.04	$21.04	$21.04	19,849
2024-07-31	$21.50	$21.63	$21.42	$21.63	$21.63	6,394
2024-07-30	$20.95	$21.05	$20.75	$20.95	$20.95	13,285
2024-07-29	$21.30	$21.41	$21.28	$21.41	$21.41	3,528
2024-07-26	$20.85	$20.91	$20.62	$20.88	$20.88	2,626
2024-07-25	$20.48	$20.53	$20.27	$20.43	$20.43	10,569
2024-07-24	$20.81	$20.81	$20.53	$20.81	$20.81	2,290
2024-07-23	$20.76	$20.87	$20.75	$20.81	$20.81	14,267
2024-07-22	$20.41	$20.87	$20.41	$20.87	$20.87	8,911
2024-07-19	$21.01	$21.01	$20.80	$20.96	$20.96	4,692
2024-07-18	$21.15	$21.21	$20.83	$20.83	$20.83	7,825
2024-07-17	$21.70	$21.74	$21.52	$21.74	$21.74	4,350
2024-07-16	$20.99	$21.09	$20.99	$21.06	$21.06	3,412
2024-07-15	$20.92	$21.00	$20.85	$20.85	$20.85	2,492
2024-07-12	$20.82	$20.98	$20.82	$20.86	$20.86	2,731
2024-07-11	$20.89	$20.95	$20.66	$20.95	$20.95	10,473
2024-07-10	$20.41	$20.46	$20.07	$20.46	$20.46	7,043
2024-07-09	$19.98	$20.02	$19.94	$19.96	$19.96	5,752
2024-07-08	$19.51	$19.90	$19.44	$19.46	$19.46	15,057
2024-07-05	$18.94	$19.04	$18.92	$19.03	$19.03	42,291
2024-07-03	$18.91	$19.12	$18.91	$19.00	$19.00	99,036
2024-07-02	$18.13	$18.26	$18.11	$18.26	$18.26	79,352
2024-07-01	$18.52	$18.72	$18.05	$18.09	$18.09	10,243
2024-06-28	$18.61	$18.72	$18.61	$18.72	$18.72	50,729
2024-06-27	$18.28	$18.29	$17.97	$18.23	$18.23	5,819
2024-06-26	$18.56	$18.89	$18.32	$18.36	$18.36	7,985
2024-06-25	$18.44	$18.86	$18.44	$18.86	$18.86	43,644
2024-06-24	$18.35	$18.85	$18.35	$18.77	$18.77	94,494
2024-06-21	$17.87	$18.04	$17.87	$18.03	$18.03	9,741
2024-06-20	$17.62	$17.93	$17.49	$17.90	$17.90	7,077
2024-06-18	$18.65	$18.77	$18.65	$18.75	$18.75	19,503
2024-06-17	$18.60	$18.60	$18.35	$18.60	$18.60	10,556
2024-06-14	$18.30	$18.31	$18.24	$18.31	$18.31	33,330
2024-06-13	$17.75	$17.75	$17.61	$17.65	$17.65	8,900
2024-06-12	$17.47	$17.82	$17.47	$17.66	$17.66	18,767
2024-06-11	$17.60	$18.19	$17.53	$17.63	$17.63	17,785
2024-06-10	$17.24	$17.61	$17.19	$17.61	$17.61	13,059
2024-06-07	$18.06	$18.32	$17.64	$17.64	$17.64	9,244
2024-06-06	$17.55	$17.61	$17.53	$17.61	$17.61	9,196
2024-06-05	$17.55	$17.65	$17.49	$17.64	$17.64	20,761
2024-06-04	$17.61	$17.71	$17.57	$17.66	$17.66	62,528
2024-06-03	$16.92	$16.98	$16.86	$16.92	$16.92	19,908
2024-05-31	$17.62	$17.62	$17.03	$17.14	$17.14	26,685
2024-05-30	$16.66	$16.69	$16.13	$16.62	$16.62	45,027
2024-05-29	$16.50	$16.53	$16.31	$16.36	$16.36	40,858
2024-05-28	$15.99	$16.18	$15.64	$16.05	$16.05	30,993
2024-05-24	$16.51	$16.51	$16.26	$16.26	$16.26	19,216
2024-05-23	$16.15	$16.20	$15.95	$16.16	$16.16	28,795
2024-05-22	$16.68	$17.77	$16.68	$17.20	$17.20	40,101
2024-05-21	$16.99	$17.10	$16.97	$17.10	$17.10	93,837
2024-05-20	$16.88	$16.92	$16.85	$16.90	$16.90	20,007
2024-05-17	$17.08	$17.10	$17.04	$17.05	$17.05	19,152
2024-05-16	$17.35	$17.35	$16.78	$16.82	$16.82	21,386
2024-05-15	$17.41	$17.56	$17.31	$17.56	$17.56	27,159
2024-05-14	$17.10	$18.37	$17.10	$18.37	$18.37	84,651
2024-05-13	$16.35	$16.38	$16.31	$16.34	$16.34	26,136
2024-05-10	$15.97	$16.46	$15.97	$16.36	$16.36	19,659
2024-05-09	$16.18	$16.27	$16.18	$16.27	$16.27	17,556
2024-05-08	$16.53	$16.53	$16.11	$16.13	$16.13	18,029
2024-05-07	$16.51	$16.57	$16.48	$16.54	$16.54	84,620
2024-05-06	$16.20	$16.33	$16.06	$16.20	$16.20	21,833
2024-05-03	$16.17	$16.19	$16.04	$16.11	$16.11	10,686
2024-05-02	$15.90	$16.00	$15.85	$16.00	$16.00	16,410
2024-05-01	$15.91	$16.14	$15.86	$16.14	$16.14	15,157
2024-04-30	$15.73	$15.73	$15.53	$15.57	$15.57	47,092
2024-04-29	$16.07	$16.13	$15.91	$16.09	$16.09	53,028
2024-04-26	$15.88	$15.89	$15.79	$15.86	$15.86	77,499
2024-04-25	$15.88	$16.14	$15.88	$16.08	$16.08	79,834
2024-04-24	$16.55	$16.64	$16.43	$16.64	$16.64	76,249
2024-04-23	$15.97	$16.28	$15.80	$16.21	$16.21	66,891
2024-04-22	$15.85	$15.93	$15.82	$15.83	$15.83	69,814
2024-04-19	$14.90	$15.25	$14.73	$15.03	$15.03	24,529
2024-04-18	$15.64	$15.71	$15.54	$15.56	$15.56	44,467
2024-04-17	$15.46	$15.54	$15.41	$15.51	$15.51	62,445
2024-04-16	$15.50	$15.57	$15.42	$15.48	$15.48	92,934
2024-04-15	$16.15	$16.15	$15.38	$15.98	$15.98	42,917
2024-04-12	$15.65	$15.70	$15.56	$15.64	$15.64	22,204
2024-04-11	$15.25	$15.75	$15.25	$15.73	$15.73	48,755
2024-04-10	$15.91	$16.68	$15.80	$15.80	$15.80	24,640
2024-04-09	$16.12	$16.14	$15.96	$16.01	$16.01	38,373
2024-04-08	$15.97	$16.02	$15.97	$15.97	$15.97	27,242
2024-04-05	$15.88	$16.00	$15.87	$15.97	$15.97	26,766
2024-04-04	$16.21	$16.21	$15.93	$16.02	$16.02	24,168
2024-04-03	$15.99	$16.08	$15.99	$16.02	$16.02	22,351
2024-04-02	$16.22	$16.28	$16.22	$16.28	$16.28	36,115
2024-04-01	$16.65	$16.65	$16.55	$16.58	$16.58	21,492
2024-03-28	$16.60	$16.62	$16.54	$16.62	$16.62	15,863
2024-03-27	$16.60	$16.67	$16.57	$16.67	$16.67	18,818
2024-03-26	$17.15	$17.15	$17.10	$17.10	$17.10	27,602
2024-03-25	$16.84	$16.87	$16.82	$16.85	$16.85	12,262
2024-03-22	$17.65	$17.65	$17.47	$17.52	$17.52	19,111
2024-03-21	$17.94	$17.95	$17.87	$17.90	$17.90	65,458
2024-03-20	$17.33	$18.00	$17.30	$17.95	$17.95	101,157
2024-03-19	$17.13	$17.25	$17.11	$17.25	$17.25	46,177
2024-03-18	$17.71	$17.71	$17.11	$17.21	$17.21	26,138
2024-03-15	$16.68	$16.75	$16.60	$16.75	$16.75	23,306
2024-03-14	$16.90	$16.90	$16.70	$16.77	$16.77	11,765
2024-03-13	$17.59	$17.59	$16.86	$17.22	$17.22	38,275
2024-03-12	$17.12	$17.87	$17.03	$17.12	$17.12	54,300
2024-03-11	$17.01	$17.12	$16.92	$17.12	$17.12	53,484
2024-03-08	$17.32	$17.32	$16.67	$16.79	$16.79	18,386
2024-03-07	$17.04	$17.17	$17.04	$17.17	$17.17	33,055
2024-03-06	$17.29	$17.29	$16.63	$17.15	$17.15	774,629
2024-03-05	$16.27	$16.68	$16.27	$16.61	$16.61	343,508
2024-03-04	$17.27	$17.27	$16.64	$16.91	$16.91	12,297
2024-03-01	$16.89	$17.47	$16.89	$17.09	$17.09	17,800
2024-02-29	$16.43	$16.62	$16.26	$16.48	$16.48	32,013
2024-02-28	$16.14	$16.79	$16.13	$16.13	$16.13	18,365
2024-02-27	$16.38	$16.54	$16.38	$16.54	$16.54	35,912
2024-02-26	$16.20	$16.20	$16.13	$16.18	$16.18	16,295
2024-02-23	$16.88	$16.91	$16.82	$16.86	$16.86	11,920
2024-02-22	$16.74	$16.84	$16.74	$16.84	$16.84	17,379
2024-02-21	$16.60	$16.85	$16.60	$16.71	$16.71	43,502
2024-02-20	$16.92	$16.96	$16.83	$16.91	$16.91	22,509
2024-02-16	$17.19	$17.54	$17.19	$17.28	$17.28	8,242
2024-02-15	$16.68	$16.98	$16.40	$16.54	$16.54	16,874
2024-02-14	$16.64	$17.04	$16.64	$16.72	$16.72	36,772
2024-02-13	$16.43	$16.92	$16.43	$16.92	$16.92	117,881
2024-02-12	$16.89	$17.31	$16.89	$17.31	$17.31	9,824
2024-02-09	$17.09	$17.12	$16.93	$17.07	$17.07	7,918
2024-02-08	$16.91	$17.90	$16.91	$17.30	$17.30	22,118
2024-02-07	$19.53	$19.60	$19.48	$19.60	$19.60	14,166
2024-02-06	$19.86	$19.93	$19.79	$19.87	$19.87	33,127
2024-02-05	$19.59	$19.61	$19.48	$19.55	$19.55	24,563
2024-02-02	$19.23	$20.72	$19.23	$20.20	$20.20	772,037
2024-02-01	$15.51	$15.79	$15.51	$15.78	$15.78	25,988
2024-01-31	$15.98	$16.06	$15.87	$15.87	$15.87	19,283
2024-01-30	$16.07	$16.19	$15.94	$15.95	$15.95	25,662
2024-01-29	$15.91	$16.10	$15.90	$16.10	$16.10	39,837
2024-01-26	$16.10	$16.12	$16.04	$16.09	$16.09	5,356
2024-01-25	$16.38	$16.38	$16.23	$16.23	$16.23	45,207
2024-01-24	$16.99	$17.16	$16.72	$16.87	$16.87	84,351
2024-01-23	$15.85	$15.85	$15.75	$15.84	$15.84	55,102
2024-01-22	$15.56	$15.61	$15.50	$15.50	$15.50	127,882
2024-01-19	$15.40	$15.46	$15.30	$15.46	$15.46	52,890
2024-01-18	$15.78	$15.86	$15.75	$15.83	$15.83	155,299
2024-01-17	$16.53	$16.54	$16.45	$16.52	$16.52	26,131
2024-01-16	$17.59	$17.62	$17.44	$17.44	$17.44	13,540
2024-01-12	$18.96	$18.96	$18.82	$18.84	$18.84	6,616
2024-01-11	$19.39	$19.40	$19.23	$19.39	$19.39	3,696
2024-01-10	$19.49	$19.55	$19.46	$19.49	$19.49	3,997
2024-01-09	$19.32	$19.34	$19.26	$19.30	$19.30	30,058
2024-01-08	$18.63	$18.84	$18.63	$18.82	$18.82	4,457
2024-01-05	$17.85	$18.78	$17.85	$18.57	$18.57	6,528
2024-01-04	$18.78	$18.86	$18.74	$18.80	$18.80	11,148
2024-01-03	$17.63	$18.50	$17.42	$17.67	$17.67	17,562
2024-01-02	$18.47	$18.47	$17.42	$17.49	$17.49	6,254
2023-12-29	$18.30	$18.50	$18.05	$18.14	$18.14	48,841
2023-12-28	$18.96	$19.12	$18.62	$18.70	$18.70	89,450
2023-12-27	$18.56	$18.96	$18.56	$18.94	$18.94	65,613
2023-12-26	$19.09	$19.09	$18.82	$18.89	$18.89	28,169
2023-12-22	$18.46	$19.01	$18.46	$18.80	$18.80	99,827
2023-12-21	$20.81	$20.91	$20.81	$20.91	$20.91	2,300
2023-12-20	$20.46	$20.54	$20.41	$20.41	$20.41	11,908
2023-12-19	$20.56	$20.56	$20.48	$20.48	$20.48	2,653
2023-12-18	$20.66	$20.66	$19.88	$19.88	$19.88	15,410
2023-12-15	$20.91	$20.98	$20.70	$20.98	$20.98	42,833
2023-12-14	$20.70	$21.34	$20.70	$21.34	$21.34	2,798
2023-12-13	$21.36	$21.36	$20.52	$20.93	$20.93	8,202
2023-12-12	$21.43	$21.43	$20.83	$20.92	$20.92	4,641
2023-12-11	$21.00	$21.59	$20.99	$21.49	$21.49	6,113
2023-12-08	$22.37	$22.49	$22.35	$22.49	$22.49	64,728
2023-12-07	$22.04	$22.40	$22.04	$22.30	$22.30	74,260
2023-12-06	$21.88	$21.95	$21.74	$21.74	$21.74	5,161
2023-12-05	$21.49	$21.73	$21.43	$21.59	$21.59	5,689
2023-12-04	$21.30	$21.50	$21.21	$21.24	$21.24	20,062
2023-12-01	$21.56	$21.84	$21.33	$21.57	$21.57	5,158
2023-11-30	$21.51	$21.61	$21.49	$21.49	$21.49	3,662
2023-11-29	$21.47	$21.58	$21.47	$21.51	$21.51	2,384
2023-11-28	$21.28	$21.37	$21.28	$21.37	$21.37	6,541
2023-11-27	$21.22	$21.32	$21.22	$21.28	$21.28	10,933
2023-11-24	$20.96	$21.01	$20.94	$21.01	$21.01	1,118
2023-11-22	$21.05	$21.10	$20.84	$21.02	$21.02	22,844
2023-11-21	$20.88	$21.19	$20.48	$20.56	$20.56	13,408
2023-11-20	$20.73	$21.22	$20.39	$20.84	$20.84	21,773
2023-11-17	$20.13	$20.19	$20.13	$20.14	$20.14	2,923
2023-11-16	$19.36	$20.01	$19.36	$19.94	$19.94	4,040
2023-11-15	$20.03	$20.42	$19.93	$19.98	$19.98	5,482
2023-11-14	$19.12	$19.96	$19.12	$19.96	$19.96	34,820
2023-11-13	$20.27	$20.27	$19.76	$19.82	$19.82	27,579
2023-11-10	$20.00	$20.24	$19.92	$20.24	$20.24	63,234
2023-11-09	$20.16	$21.00	$20.00	$20.81	$20.81	34,002
2023-11-08	$19.24	$19.26	$19.15	$19.16	$19.16	21,468
2023-11-07	$19.10	$19.20	$19.10	$19.17	$19.17	11,361
2023-11-06	$18.84	$18.84	$18.75	$18.76	$18.76	7,808
2023-11-03	$19.90	$19.90	$19.43	$19.53	$19.53	10,495
2023-11-02	$19.09	$19.19	$19.07	$19.16	$19.16	15,334
2023-11-01	$18.57	$18.80	$18.57	$18.77	$18.77	15,535
2023-10-31	$18.22	$18.38	$18.22	$18.37	$18.37	98,873
2023-10-30	$17.61	$17.70	$17.56	$17.70	$17.70	63,530
2023-10-27	$16.50	$16.88	$16.50	$16.76	$16.76	30,283
2023-10-26	$16.46	$16.46	$16.33	$16.36	$16.36	20,157
2023-10-25	$16.73	$16.98	$16.73	$16.84	$16.84	54,329
2023-10-24	$16.92	$17.00	$16.92	$17.00	$17.00	116,587
2023-10-23	$16.41	$16.60	$16.38	$16.57	$16.57	21,990
2023-10-20	$16.11	$16.65	$16.11	$16.49	$16.49	9,990
2023-10-19	$16.86	$16.86	$16.45	$16.63	$16.63	24,766
2023-10-18	$17.01	$17.02	$16.59	$16.83	$16.83	9,677
2023-10-17	$17.13	$17.21	$17.05	$17.11	$17.11	37,342
2023-10-16	$17.19	$17.23	$17.13	$17.20	$17.20	23,055
2023-10-13	$17.56	$17.56	$17.34	$17.34	$17.34	9,405
2023-10-12	$18.33	$18.33	$17.83	$18.01	$18.01	16,266
2023-10-11	$17.79	$17.80	$17.67	$17.74	$17.74	43,460
2023-10-10	$17.92	$17.96	$17.88	$17.89	$17.89	110,725
2023-10-09	$17.78	$17.78	$17.27	$17.73	$17.73	26,670
2023-10-06	$17.48	$17.70	$17.48	$17.68	$17.68	50,683
2023-10-05	$17.81	$17.81	$17.48	$17.62	$17.62	24,518
2023-10-04	$17.28	$17.30	$17.13	$17.30	$17.30	40,183
2023-10-03	$17.25	$17.33	$17.14	$17.23	$17.23	42,009
2023-10-02	$17.81	$17.81	$17.71	$17.72	$17.72	39,392
2023-09-29	$17.76	$17.95	$17.74	$17.77	$17.77	9,406
2023-09-28	$17.49	$17.57	$17.46	$17.51	$17.51	68,482
2023-09-27	$17.67	$17.75	$17.49	$17.57	$17.57	33,423
2023-09-26	$17.50	$17.78	$17.50	$17.61	$17.61	29,720
2023-09-25	$18.28	$18.33	$18.21	$18.26	$18.26	55,417
2023-09-22	$18.19	$18.30	$18.18	$18.22	$18.22	25,537
2023-09-21	$18.21	$18.21	$18.09	$18.09	$18.09	9,040
2023-09-20	$19.08	$19.23	$19.02	$19.23	$19.23	3,256
2023-09-19	$19.69	$19.75	$19.67	$19.75	$19.75	15,930
2023-09-18	$20.02	$20.02	$19.64	$19.93	$19.93	8,002
2023-09-15	$19.91	$19.94	$19.82	$19.82	$19.82	17,375
2023-09-14	$19.73	$19.81	$19.71	$19.77	$19.77	6,135
2023-09-13	$19.00	$19.09	$18.97	$19.00	$19.00	10,032
2023-09-12	$19.80	$20.07	$19.74	$19.85	$19.85	18,273
2023-09-11	$19.83	$19.85	$19.80	$19.80	$19.80	57,542
2023-09-08	$19.77	$19.81	$19.68	$19.71	$19.71	8,651
2023-09-07	$20.63	$20.63	$20.05	$20.12	$20.12	20,689
2023-09-06	$20.00	$20.01	$19.93	$19.95	$19.95	34,590
2023-09-05	$20.25	$20.55	$20.06	$20.13	$20.13	6,439
2023-09-01	$19.99	$20.28	$19.99	$20.25	$20.25	9,458
2023-08-31	$20.15	$20.22	$20.13	$20.13	$20.13	7,862
2023-08-30	$20.06	$20.06	$19.50	$19.51	$19.51	11,375
2023-08-29	$19.00	$19.56	$19.00	$19.54	$19.54	28,148
2023-08-28	$19.25	$19.81	$18.68	$19.29	$19.29	18,081
2023-08-25	$19.16	$19.24	$18.57	$19.22	$19.22	8,140
2023-08-24	$18.75	$19.72	$18.75	$19.05	$19.05	44,927
2023-08-23	$19.31	$19.74	$18.88	$19.34	$19.34	55,795
2023-08-22	$19.32	$19.48	$19.16	$19.30	$19.30	36,059
2023-08-21	$19.55	$19.55	$18.91	$19.29	$19.29	21,465
2023-08-18	$18.81	$18.81	$18.43	$18.47	$18.47	85,248
2023-08-17	$18.61	$19.16	$18.05	$18.50	$18.50	55,059
2023-08-16	$19.44	$19.44	$18.40	$18.83	$18.83	26,904
2023-08-15	$19.17	$19.27	$18.62	$18.62	$18.62	32,316
2023-08-14	$18.40	$19.29	$18.40	$19.08	$19.08	17,829
2023-08-11	$18.54	$19.66	$18.54	$19.05	$19.05	11,136
2023-08-10	$19.10	$19.32	$18.94	$18.96	$18.96	9,656
2023-08-09	$18.00	$18.53	$18.00	$18.53	$18.53	18,536
2023-08-08	$17.81	$17.81	$17.08	$17.32	$17.32	41,074
2023-08-07	$18.48	$18.48	$17.67	$17.97	$17.97	19,884
2023-08-04	$17.85	$18.04	$17.85	$17.95	$17.95	17,658
2023-08-03	$17.33	$17.80	$17.33	$17.72	$17.72	19,630
2023-08-02	$17.99	$18.04	$17.78	$17.97	$17.97	8,947
2023-08-01	$18.60	$18.60	$18.44	$18.45	$18.45	9,404
2023-07-31	$18.94	$19.37	$18.52	$19.35	$19.35	8,941
2023-07-28	$19.69	$19.69	$18.57	$19.05	$19.05	5,501
2023-07-27	$18.88	$19.30	$18.46	$19.04	$19.04	16,192
2023-07-26	$18.30	$19.00	$18.30	$18.94	$18.94	4,831
2023-07-25	$18.18	$18.80	$18.18	$18.80	$18.80	9,365
2023-07-24	$19.16	$19.36	$19.15	$19.21	$19.21	14,917
2023-07-21	$19.01	$19.31	$19.01	$19.25	$19.25	6,907
2023-07-20	$19.82	$19.82	$19.15	$19.19	$19.19	7,802
2023-07-19	$19.65	$20.26	$19.65	$19.77	$19.77	5,658
2023-07-18	$20.61	$20.61	$19.43	$20.04	$20.04	18,982
2023-07-17	$20.53	$20.53	$19.57	$20.40	$20.40	7,384
2023-07-14	$20.32	$20.32	$19.72	$19.95	$19.95	4,420
2023-07-13	$20.26	$20.35	$20.25	$20.35	$20.35	14,751
2023-07-12	$19.47	$19.63	$19.47	$19.53	$19.53	11,626
2023-07-11	$18.90	$18.98	$18.75	$18.98	$18.98	34,884
2023-07-10	$18.30	$18.36	$18.29	$18.36	$18.36	17,927
2023-07-07	$18.09	$18.25	$18.08	$18.16	$18.16	19,066
2023-07-06	$18.04	$18.04	$17.89	$17.95	$17.95	45,220
2023-07-05	$18.29	$18.29	$18.21	$18.22	$18.22	14,945
2023-07-03	$19.08	$19.08	$18.77	$18.77	$18.77	1,996
2023-06-30	$19.03	$19.14	$19.03	$19.14	$19.14	12,722
2023-06-29	$19.18	$19.23	$19.15	$19.15	$19.15	5,572
2023-06-28	$19.31	$19.66	$19.31	$19.37	$19.37	10,696
2023-06-27	$19.26	$19.43	$19.26	$19.38	$19.38	38,659
2023-06-26	$19.28	$19.28	$19.19	$19.24	$19.24	8,325
2023-06-23	$19.34	$19.46	$19.29	$19.32	$19.32	8,316
2023-06-22	$19.92	$19.93	$19.83	$19.88	$19.88	11,337
2023-06-21	$20.11	$20.15	$20.05	$20.12	$20.12	11,590
2023-06-20	$20.74	$20.74	$20.61	$20.66	$20.66	13,723
2023-06-16	$21.03	$21.03	$20.82	$20.88	$20.88	6,625
2023-06-15	$20.62	$20.87	$20.61	$20.87	$20.87	8,579
2023-06-14	$21.23	$21.31	$21.07	$21.15	$21.15	22,762
2023-06-13	$21.14	$21.27	$21.02	$21.04	$21.04	18,101
2023-06-12	$20.47	$20.90	$20.47	$20.57	$20.57	19,309
2023-06-09	$20.51	$20.53	$20.19	$20.47	$20.47	10,670
2023-06-08	$19.64	$19.81	$19.61	$19.78	$19.78	26,098
2023-06-07	$21.10	$21.10	$20.52	$20.91	$20.91	8,375
2023-06-06	$21.09	$21.34	$21.05	$21.34	$21.34	17,101
2023-06-05	$21.16	$21.18	$21.05	$21.11	$21.11	21,674
2023-06-02	$21.10	$21.10	$20.96	$20.97	$20.97	9,839
2023-06-01	$20.87	$21.02	$20.80	$20.93	$20.93	27,137
2023-05-31	$20.32	$20.32	$19.95	$20.03	$20.03	43,937
2023-05-30	$20.76	$20.85	$20.67	$20.68	$20.68	19,807
2023-05-26	$21.19	$21.32	$21.19	$21.23	$21.23	17,499
2023-05-25	$20.94	$21.63	$20.94	$21.24	$21.24	13,520
2023-05-24	$21.46	$21.81	$21.46	$21.70	$21.70	8,594
2023-05-23	$22.07	$22.07	$21.62	$21.78	$21.78	7,973
2023-05-22	$21.49	$22.23	$21.49	$21.83	$21.83	5,599
2023-05-19	$21.90	$22.18	$21.90	$22.13	$22.13	4,320
2023-05-18	$22.34	$22.34	$21.59	$21.93	$21.93	9,578
2023-05-17	$22.24	$22.24	$21.96	$22.14	$22.14	4,473
2023-05-16	$21.79	$22.57	$21.79	$22.03	$22.03	33,291
2023-05-15	$22.27	$22.27	$22.10	$22.23	$22.23	21,501
2023-05-12	$21.77	$22.16	$21.76	$21.99	$21.99	12,279
2023-05-11	$22.17	$22.76	$22.17	$22.45	$22.45	5,835
2023-05-10	$22.21	$22.28	$22.16	$22.28	$22.28	10,079
2023-05-09	$22.93	$22.93	$22.46	$22.49	$22.49	13,134
2023-05-08	$21.97	$22.35	$21.96	$22.35	$22.35	7,711
2023-05-05	$23.03	$23.18	$22.56	$22.68	$22.68	2,730
2023-05-04	$22.83	$22.98	$22.68	$22.90	$22.90	10,086
2023-05-03	$22.61	$22.89	$22.61	$22.75	$22.75	5,089
2023-05-02	$22.56	$22.63	$22.54	$22.55	$22.55	14,033
2023-05-01	$22.62	$22.63	$22.51	$22.63	$22.63	6,303
2023-04-28	$22.58	$22.58	$22.46	$22.58	$22.58	6,437
2023-04-27	$22.67	$22.79	$22.59	$22.79	$22.79	10,684
2023-04-26	$22.77	$22.77	$22.56	$22.60	$22.60	2,947
2023-04-25	$22.89	$22.89	$22.66	$22.66	$22.66	5,132
2023-04-24	$23.31	$23.31	$23.14	$23.18	$23.18	5,821
2023-04-21	$23.60	$23.84	$23.53	$23.62	$23.62	4,738
2023-04-20	$23.78	$23.91	$23.78	$23.81	$23.81	3,470
2023-04-19	$24.16	$24.16	$24.04	$24.10	$24.10	2,480
2023-04-18	$23.92	$24.01	$23.90	$23.90	$23.90	4,767
2023-04-17	$23.55	$23.55	$23.43	$23.46	$23.46	5,663
2023-04-14	$23.69	$23.81	$23.53	$23.59	$23.59	3,562
2023-04-13	$23.54	$23.77	$23.54	$23.70	$23.70	3,532
2023-04-12	$23.88	$23.88	$23.62	$23.68	$23.68	2,055
2023-04-11	$23.68	$23.72	$23.57	$23.71	$23.71	6,388
2023-04-10	$23.46	$23.52	$23.36	$23.47	$23.47	10,607
2023-04-06	$23.87	$23.87	$23.73	$23.73	$23.73	4,250
2023-04-05	$24.21	$24.39	$24.07	$24.07	$24.07	9,810
2023-04-04	$23.76	$24.12	$23.76	$23.86	$23.86	10,892
2023-04-03	$23.90	$23.96	$23.80	$23.96	$23.96	8,406
2023-03-31	$23.79	$23.85	$23.72	$23.85	$23.85	3,756
2023-03-30	$23.55	$23.67	$23.55	$23.67	$23.67	1,469
2023-03-29	$23.61	$23.70	$23.29	$23.58	$23.58	7,744
2023-03-28	$23.15	$23.61	$23.10	$23.20	$23.20	16,533
2023-03-27	$23.87	$23.87	$23.56	$23.68	$23.68	12,625
2023-03-24	$22.82	$22.84	$22.70	$22.84	$22.84	6,229
2023-03-23	$22.88	$22.94	$22.85	$22.91	$22.91	5,503
2023-03-22	$22.71	$22.74	$22.44	$22.65	$22.65	37,681
2023-03-21	$22.73	$22.94	$22.72	$22.94	$22.94	41,769
2023-03-20	$22.58	$22.72	$22.57	$22.72	$22.72	8,821
2023-03-17	$22.56	$22.70	$22.55	$22.59	$22.59	15,865
2023-03-16	$22.39	$22.54	$22.38	$22.54	$22.54	8,836
2023-03-15	$21.83	$21.83	$21.63	$21.76	$21.76	9,766
2023-03-14	$22.06	$22.21	$22.03	$22.18	$22.18	20,519
2023-03-13	$22.86	$22.86	$22.38	$22.53	$22.53	9,277
2023-03-10	$22.69	$22.75	$22.46	$22.53	$22.53	12,266
2023-03-09	$22.93	$23.18	$22.80	$22.80	$22.80	6,410
2023-03-08	$22.46	$22.67	$22.45	$22.51	$22.51	9,658
2023-03-07	$22.77	$23.20	$22.47	$22.56	$22.56	11,879
2023-03-06	$22.64	$22.73	$22.55	$22.64	$22.64	13,665
2023-03-03	$22.39	$22.67	$22.38	$22.67	$22.67	6,578
2023-03-02	$21.61	$21.82	$21.61	$21.75	$21.75	20,387
2023-03-01	$21.41	$21.63	$21.40	$21.51	$21.51	11,726
2023-02-28	$21.43	$21.77	$21.43	$21.69	$21.69	30,544
2023-02-27	$21.60	$21.62	$21.49	$21.56	$21.56	15,580
2023-02-24	$21.63	$21.80	$21.60	$21.74	$21.74	19,800
2023-02-23	$21.99	$22.18	$21.93	$22.18	$22.18	9,724
2023-02-22	$21.86	$22.31	$21.86	$21.96	$21.96	8,053
2023-02-21	$22.61	$22.61	$22.29	$22.30	$22.30	4,661
2023-02-17	$22.99	$22.99	$22.81	$22.93	$22.93	7,311
2023-02-16	$22.96	$22.96	$22.80	$22.86	$22.86	3,198
2023-02-15	$22.86	$22.86	$22.50	$22.70	$22.70	23,129
2023-02-14	$23.33	$23.36	$23.01	$23.08	$23.08	8,261
2023-02-13	$23.14	$23.14	$22.99	$23.13	$23.13	4,566
2023-02-10	$23.75	$23.75	$23.38	$23.43	$23.43	8,172
2023-02-09	$23.50	$23.80	$23.50	$23.69	$23.69	5,744
2023-02-08	$23.22	$23.22	$22.88	$23.08	$23.08	11,785
2023-02-07	$23.02	$23.54	$23.01	$23.54	$23.54	7,977
2023-02-06	$23.47	$23.66	$23.30	$23.49	$23.49	4,222
2023-02-03	$23.99	$24.00	$23.55	$23.72	$23.72	19,089
2023-02-02	$25.06	$25.06	$24.77	$24.85	$24.85	10,168
2023-02-01	$24.25	$24.38	$24.23	$24.31	$24.31	7,473
2023-01-31	$23.80	$24.20	$23.80	$24.09	$24.09	8,531
2023-01-30	$24.00	$24.17	$24.00	$24.05	$24.05	6,438
2023-01-27	$24.21	$24.22	$24.11	$24.14	$24.14	9,720
2023-01-26	$24.35	$24.36	$23.89	$23.89	$23.89	1,618
2023-01-25	$24.17	$24.23	$23.98	$24.02	$24.02	3,756
2023-01-24	$24.00	$24.04	$23.60	$23.96	$23.96	5,626
2023-01-23	$22.89	$23.21	$22.89	$23.16	$23.16	3,553
2023-01-20	$22.67	$22.90	$22.67	$22.90	$22.90	2,933
2023-01-19	$22.79	$22.79	$22.60	$22.74	$22.74	11,104
2023-01-18	$22.84	$22.84	$22.40	$22.54	$22.54	9,512
2023-01-17	$21.83	$21.90	$21.78	$21.78	$21.78	8,602
2023-01-13	$22.69	$22.79	$22.68	$22.75	$22.75	8,486
2023-01-12	$23.33	$23.35	$22.80	$23.17	$23.17	10,721
2023-01-11	$23.55	$23.56	$22.95	$23.43	$23.43	49,709
2023-01-10	$22.69	$22.69	$22.55	$22.68	$22.68	75,649
2023-01-09	$22.85	$22.98	$22.80	$22.91	$22.91	25,848
2023-01-06	$21.56	$22.88	$21.56	$22.88	$22.88	20,677
2023-01-05	$22.29	$22.36	$22.09	$22.36	$22.36	10,207
2023-01-04	$23.38	$23.39	$22.58	$22.70	$22.70	50,388
2023-01-03	$22.54	$23.18	$22.53	$22.58	$22.58	14,476
2022-12-30	$22.56	$22.95	$22.17	$22.40	$22.40	30,939
2022-12-29	$22.76	$22.93	$22.76	$22.91	$22.91	15,964
2022-12-28	$21.66	$22.24	$21.54	$21.72	$21.72	76,644
2022-12-27	$21.51	$21.77	$21.51	$21.68	$21.68	13,203
2022-12-23	$22.03	$22.03	$21.92	$21.97	$21.97	8,876
2022-12-22	$22.19	$22.19	$21.67	$21.93	$21.93	4,390
2022-12-21	$21.92	$21.94	$21.78	$21.93	$21.93	7,361
2022-12-20	$21.56	$21.91	$21.56	$21.71	$21.71	10,523
2022-12-19	$21.93	$21.93	$21.32	$21.53	$21.53	27,814
2022-12-16	$21.62	$22.05	$21.60	$21.60	$21.60	2,833
2022-12-15	$22.36	$22.36	$21.51	$21.62	$21.62	9,922
2022-12-14	$21.58	$22.57	$21.58	$22.57	$22.57	5,095
2022-12-13	$22.45	$22.45	$21.86	$22.13	$22.13	8,391
2022-12-12	$22.15	$22.15	$21.85	$22.03	$22.03	1,749
2022-12-09	$21.90	$22.31	$21.90	$22.03	$22.03	9,010
2022-12-08	$21.83	$22.14	$21.52	$21.84	$21.84	4,118
2022-12-07	$21.98	$22.00	$21.83	$21.83	$21.83	6,921
2022-12-06	$21.95	$22.13	$21.56	$21.56	$21.56	2,157
2022-12-05	$22.00	$22.00	$21.62	$21.69	$21.69	6,381
2022-12-02	$22.00	$22.05	$21.79	$21.79	$21.79	4,213
2022-12-01	$21.80	$21.80	$21.63	$21.67	$21.67	11,598
2022-11-30	$20.25	$21.25	$20.25	$21.03	$21.03	24,263
2022-11-29	$20.46	$21.37	$20.46	$20.76	$20.76	19,483
2022-11-28	$20.78	$21.36	$20.41	$20.71	$20.71	7,959
2022-11-25	$20.07	$20.24	$20.07	$20.24	$20.24	41,010
2022-11-23	$19.93	$20.11	$19.93	$20.10	$20.10	16,572
2022-11-22	$19.52	$20.06	$19.51	$19.92	$19.92	54,405
2022-11-21	$19.81	$19.81	$19.32	$19.79	$19.79	7,438
2022-11-18	$19.62	$20.26	$19.61	$20.16	$20.16	7,059
2022-11-17	$20.19	$20.19	$19.56	$19.89	$19.89	2,417
2022-11-16	$19.90	$19.91	$19.39	$19.44	$19.44	108,805
2022-11-15	$19.28	$19.29	$18.67	$19.26	$19.26	21,625
2022-11-14	$18.14	$19.11	$18.13	$18.74	$18.74	6,659
2022-11-11	$18.30	$18.57	$17.83	$18.36	$18.36	17,491
2022-11-10	$17.60	$17.87	$17.11	$17.87	$17.87	24,237
2022-11-09	$17.06	$17.55	$17.04	$17.04	$17.04	69,652
2022-11-08	$16.51	$17.01	$16.51	$16.98	$16.98	129,669
2022-11-07	$17.00	$17.01	$16.19	$16.45	$16.45	18,384
2022-11-04	$16.91	$16.92	$16.08	$16.72	$16.72	115,289
2022-11-03	$16.24	$16.86	$16.24	$16.42	$16.42	129,523
2022-11-02	$17.18	$17.19	$16.26	$16.45	$16.45	84,978
2022-11-01	$17.09	$17.10	$16.64	$16.82	$16.82	111,192
2022-10-31	$17.06	$17.07	$16.68	$16.68	$16.68	46,206
2022-10-28	$16.96	$16.97	$16.21	$16.68	$16.68	16,080
2022-10-27	$17.13	$17.14	$16.20	$16.66	$16.66	15,302
2022-10-26	$16.49	$17.15	$16.49	$17.15	$17.15	7,600
2022-10-25	$17.10	$17.11	$16.78	$16.97	$16.97	49,222
2022-10-24	$16.55	$16.77	$16.54	$16.73	$16.73	18,019
2022-10-21	$16.54	$17.12	$16.50	$17.01	$17.01	10,398
2022-10-20	$16.80	$17.14	$16.78	$16.79	$16.79	17,679
2022-10-19	$16.78	$17.34	$16.78	$16.93	$16.93	21,978
2022-10-18	$16.93	$17.61	$16.93	$17.27	$17.27	55,783
2022-10-17	$17.44	$17.56	$17.22	$17.28	$17.28	14,826
2022-10-14	$16.78	$17.80	$16.77	$17.01	$17.01	49,713
2022-10-13	$17.16	$17.22	$16.57	$17.14	$17.14	24,261
2022-10-12	$17.49	$17.73	$17.21	$17.59	$17.59	15,255
2022-10-11	$18.90	$18.90	$17.79	$18.13	$18.13	56,606
2022-10-10	$19.15	$19.15	$18.14	$18.43	$18.43	9,841
2022-10-07	$19.18	$19.18	$18.42	$18.60	$18.60	8,286
2022-10-06	$18.63	$18.64	$18.53	$18.64	$18.64	14,750
2022-10-05	$18.39	$19.09	$18.21	$18.76	$18.76	16,026
2022-10-04	$18.39	$19.33	$18.38	$18.85	$18.85	103,955
2022-10-03	$18.25	$18.26	$17.76	$18.06	$18.06	22,080
2022-09-30	$17.20	$17.82	$17.20	$17.82	$17.82	79,715
2022-09-29	$17.22	$17.73	$17.21	$17.40	$17.40	62,401
2022-09-28	$17.38	$17.65	$17.37	$17.65	$17.65	68,383
2022-09-27	$16.87	$17.45	$16.86	$17.34	$17.34	188,924
2022-09-26	$16.94	$17.54	$16.93	$17.18	$17.18	34,881
2022-09-23	$17.97	$17.97	$17.26	$17.32	$17.32	18,677
2022-09-22	$17.47	$18.31	$17.46	$17.84	$17.84	18,880
2022-09-21	$17.52	$18.28	$17.51	$17.81	$17.81	14,795
2022-09-20	$18.28	$18.29	$17.20	$17.72	$17.72	66,567
2022-09-19	$17.97	$18.15	$17.91	$18.06	$18.06	19,535
2022-09-16	$18.04	$18.06	$17.96	$18.06	$18.06	14,231
2022-09-15	$18.53	$18.56	$18.24	$18.32	$18.32	15,794
2022-09-14	$18.68	$18.77	$18.59	$18.71	$18.71	22,451
2022-09-13	$19.20	$19.20	$18.74	$18.74	$18.74	80,400
2022-09-12	$19.90	$19.90	$19.73	$19.73	$19.73	11,374
2022-09-09	$19.80	$19.83	$19.72	$19.79	$19.79	28,105
2022-09-08	$19.44	$19.76	$19.44	$19.65	$19.65	38,040
2022-09-07	$19.29	$19.50	$19.22	$19.39	$19.39	103,387
2022-09-06	$19.77	$19.84	$19.64	$19.74	$19.74	31,518
2022-09-02	$18.96	$19.07	$18.77	$18.83	$18.83	20,597
2022-09-01	$19.57	$19.57	$19.40	$19.46	$19.46	18,990
2022-08-31	$19.94	$20.01	$19.83	$19.83	$19.83	34,979
2022-08-30	$20.23	$20.23	$20.07	$20.08	$20.08	69,150
2022-08-29	$20.08	$20.09	$19.86	$19.86	$19.86	15,519
2022-08-26	$20.32	$20.32	$20.02	$20.02	$20.02	4,619
2022-08-25	$20.31	$20.44	$20.31	$20.44	$20.44	12,562
2022-08-24	$19.82	$20.00	$19.82	$19.93	$19.93	29,254
2022-08-23	$20.18	$20.32	$20.05	$20.05	$20.05	30,537
2022-08-22	$20.71	$20.74	$20.63	$20.63	$20.63	16,099
2022-08-19	$21.03	$21.13	$21.03	$21.04	$21.04	7,641
2022-08-18	$21.47	$21.47	$21.21	$21.22	$21.22	7,425
2022-08-17	$21.30	$21.34	$21.18	$21.26	$21.26	3,070
2022-08-16	$21.22	$21.23	$20.91	$20.99	$20.99	14,246
2022-08-15	$21.48	$21.49	$21.29	$21.34	$21.34	8,288
2022-08-12	$20.79	$20.85	$20.75	$20.85	$20.85	3,692
2022-08-11	$21.22	$21.23	$20.62	$20.67	$20.67	7,538
2022-08-10	$21.00	$21.00	$20.60	$20.64	$20.64	13,037
2022-08-09	$22.59	$22.60	$21.65	$22.11	$22.11	30,792
2022-08-08	$22.74	$22.74	$22.24	$22.24	$22.24	3,976
2022-08-05	$23.09	$23.19	$23.09	$23.19	$23.19	1,960
2022-08-04	$22.31	$22.53	$22.31	$22.53	$22.53	3,045
2022-08-03	$22.54	$22.55	$22.29	$22.55	$22.55	6,712
2022-08-02	$22.62	$22.62	$22.33	$22.37	$22.37	16,422
2022-08-01	$23.00	$23.07	$22.89	$23.07	$23.07	7,583
2022-07-29	$22.32	$22.63	$22.32	$22.63	$22.63	5,066
2022-07-28	$22.50	$22.66	$22.44	$22.64	$22.64	5,008
2022-07-27	$22.66	$22.66	$21.56	$22.29	$22.29	8,009
2022-07-26	$22.79	$22.79	$21.72	$21.91	$21.91	16,212
2022-07-25	$22.34	$22.35	$22.09	$22.20	$22.20	7,211
2022-07-22	$22.32	$22.40	$22.12	$22.23	$22.23	12,218
2022-07-21	$21.50	$22.16	$21.50	$22.16	$22.16	3,861
2022-07-20	$21.00	$21.25	$20.68	$21.25	$21.25	85,200
2022-07-19	$20.22	$20.69	$20.22	$20.68	$20.68	66,574
2022-07-18	$20.69	$20.81	$20.59	$20.60	$20.60	39,647
2022-07-15	$20.58	$20.60	$20.47	$20.60	$20.60	9,980
2022-07-14	$20.30	$20.57	$20.28	$20.51	$20.51	11,806
2022-07-13	$20.71	$20.91	$20.71	$20.86	$20.86	26,362
2022-07-12	$21.09	$21.12	$20.97	$20.97	$20.97	17,477
2022-07-11	$21.14	$21.21	$21.06	$21.06	$21.06	7,060
2022-07-08	$21.68	$21.74	$21.57	$21.67	$21.67	12,169
2022-07-07	$21.35	$21.39	$21.29	$21.36	$21.36	13,652
2022-07-06	$21.89	$21.89	$21.38	$21.51	$21.51	59,214
2022-07-05	$20.68	$21.12	$20.50	$21.09	$21.09	42,804
2022-07-01	$20.59	$20.80	$20.57	$20.78	$20.78	17,718
2022-06-30	$20.22	$20.43	$20.22	$20.35	$20.35	35,354
2022-06-29	$21.04	$21.45	$21.04	$21.41	$21.41	39,931
2022-06-28	$20.90	$21.20	$20.61	$20.76	$20.76	82,193
2022-06-27	$21.05	$21.14	$20.95	$20.95	$20.95	13,390
2022-06-24	$20.78	$20.86	$20.76	$20.82	$20.82	7,791
2022-06-23	$20.53	$20.53	$20.22	$20.42	$20.42	27,130
2022-06-22	$20.80	$20.80	$20.26	$20.37	$20.37	69,153
2022-06-21	$20.24	$20.29	$20.20	$20.25	$20.25	20,446
2022-06-17	$20.51	$20.51	$19.83	$19.98	$19.98	30,708
2022-06-16	$20.77	$21.08	$20.64	$21.08	$21.08	23,171
2022-06-15	$21.99	$22.11	$21.73	$21.86	$21.86	28,428
2022-06-14	$22.12	$22.48	$22.12	$22.13	$22.13	17,051
2022-06-13	$23.32	$23.32	$22.95	$23.00	$23.00	13,706
2022-06-10	$23.91	$23.99	$23.88	$23.98	$23.98	32,663
2022-06-09	$24.14	$24.44	$24.14	$24.20	$24.20	2,210
2022-06-08	$24.06	$24.16	$24.00	$24.02	$24.02	7,151
2022-06-07	$23.96	$24.03	$23.55	$24.03	$24.03	10,708
2022-06-06	$24.41	$24.41	$23.99	$23.99	$23.99	17,116
2022-06-03	$24.76	$24.76	$24.29	$24.72	$24.72	3,566
2022-06-02	$24.33	$24.48	$24.29	$24.47	$24.47	5,554
2022-06-01	$25.00	$25.00	$24.68	$24.76	$24.76	8,288
2022-05-31	$24.79	$24.91	$24.68	$24.91	$24.91	10,660
2022-05-27	$25.09	$25.09	$24.98	$25.09	$25.09	6,076
2022-05-26	$24.66	$25.07	$24.66	$25.07	$25.07	9,301
2022-05-25	$24.81	$24.91	$24.78	$24.91	$24.91	5,188
2022-05-24	$24.46	$24.46	$24.34	$24.39	$24.39	7,383
2022-05-23	$24.28	$24.30	$24.20	$24.30	$24.30	6,027
2022-05-20	$24.01	$24.06	$23.80	$24.06	$24.06	16,173
2022-05-19	$23.50	$23.55	$23.14	$23.49	$23.49	6,233
2022-05-18	$23.61	$23.62	$23.34	$23.38	$23.38	12,398
2022-05-17	$24.04	$24.04	$23.69	$23.81	$23.81	17,844
2022-05-16	$22.68	$22.78	$22.57	$22.75	$22.75	12,773
2022-05-13	$23.76	$23.78	$23.68	$23.78	$23.78	12,390
2022-05-12	$22.66	$23.21	$22.12	$22.82	$22.82	15,097
2022-05-11	$22.72	$22.90	$22.54	$22.54	$22.54	16,816
2022-05-10	$22.50	$22.61	$22.40	$22.46	$22.46	10,807
2022-05-09	$22.01	$22.10	$22.01	$22.02	$22.02	5,995
2022-05-06	$22.26	$22.35	$22.20	$22.26	$22.26	43,369
2022-05-05	$22.76	$23.59	$22.44	$22.90	$22.90	23,562
2022-05-04	$22.56	$23.20	$22.53	$23.20	$23.20	12,415
2022-05-03	$23.33	$23.33	$22.54	$22.69	$22.69	6,707
2022-05-02	$22.01	$22.66	$22.01	$22.46	$22.46	12,966
2022-04-29	$23.05	$23.24	$22.84	$22.99	$22.99	6,886
2022-04-28	$22.72	$23.59	$22.67	$23.01	$23.01	11,507
2022-04-27	$23.10	$23.10	$22.95	$23.02	$23.02	15,021
2022-04-26	$22.71	$22.83	$22.56	$22.56	$22.56	9,986
2022-04-25	$23.03	$23.10	$22.99	$23.00	$23.00	5,226
2022-04-22	$22.84	$22.84	$22.54	$22.59	$22.59	5,404
2022-04-21	$22.84	$22.84	$22.53	$22.53	$22.53	2,615
2022-04-20	$23.01	$23.09	$23.01	$23.01	$23.01	2,036
2022-04-19	$22.76	$22.82	$22.74	$22.82	$22.82	7,078
2022-04-18	$23.65	$23.65	$23.44	$23.48	$23.48	2,352
2022-04-14	$24.40	$24.54	$24.40	$24.42	$24.42	3,179
2022-04-13	$24.14	$24.22	$23.98	$24.22	$24.22	13,125
2022-04-12	$24.80	$24.80	$23.69	$23.71	$23.71	55,339
2022-04-11	$22.61	$24.55	$22.61	$23.86	$23.86	57,267
2022-04-08	$23.73	$23.99	$23.56	$23.67	$23.67	19,331
2022-04-07	$24.36	$24.36	$23.77	$23.79	$23.79	11,849
2022-04-06	$23.56	$23.67	$23.49	$23.60	$23.60	9,262
2022-04-05	$24.17	$24.17	$23.82	$23.85	$23.85	6,879
2022-04-04	$24.58	$24.66	$24.58	$24.59	$24.59	3,500
2022-04-01	$23.94	$23.99	$23.94	$23.99	$23.99	1,769
2022-03-31	$24.78	$24.78	$23.95	$23.95	$23.95	4,835
2022-03-30	$24.48	$24.62	$24.42	$24.54	$24.54	5,232
2022-03-29	$24.45	$24.46	$23.83	$24.33	$24.33	8,828
2022-03-28	$24.16	$24.16	$23.66	$23.71	$23.71	8,804
2022-03-25	$24.07	$24.10	$23.78	$24.10	$24.10	6,557
2022-03-24	$24.07	$24.07	$23.52	$23.56	$23.56	2,558
2022-03-23	$24.02	$24.02	$23.34	$23.70	$23.70	26,634
2022-03-22	$23.54	$24.18	$23.54	$23.68	$23.68	8,173
2022-03-21	$24.20	$24.52	$23.68	$24.01	$24.01	4,824
2022-03-18	$23.73	$24.01	$23.61	$24.01	$24.01	4,824
2022-03-17	$23.70	$24.03	$23.70	$24.02	$24.02	9,909
2022-03-16	$23.58	$23.58	$22.81	$23.07	$23.07	50,485
2022-03-15	$22.48	$22.83	$22.43	$22.83	$22.83	67,286
2022-03-14	$22.86	$22.86	$22.41	$22.46	$22.46	5,029
2022-03-11	$23.26	$23.26	$22.87	$22.96	$22.96	34,796
2022-03-10	$23.19	$23.19	$22.87	$22.96	$22.96	48,812
2022-03-09	$23.71	$23.99	$23.46	$23.73	$23.73	19,596
2022-03-08	$22.55	$22.96	$22.47	$22.62	$22.62	68,533
2022-03-07	$23.94	$23.94	$22.92	$23.04	$23.04	31,544
2022-03-04	$23.81	$23.81	$23.11	$23.27	$23.27	19,380
2022-03-03	$23.35	$24.01	$23.30	$23.53	$23.53	77,832
2022-03-02	$23.71	$24.01	$23.71	$24.01	$24.01	98,124
2022-03-01	$22.36	$22.79	$22.10	$22.48	$22.48	78,509
2022-02-28	$22.27	$22.27	$21.63	$21.87	$21.87	25,863
2022-02-25	$22.50	$22.79	$22.50	$22.78	$22.78	37,595
2022-02-24	$21.11	$21.63	$21.07	$21.63	$21.63	94,225
2022-02-23	$20.71	$21.41	$20.58	$20.80	$20.80	84,905
2022-02-22	$20.82	$20.84	$20.71	$20.76	$20.76	13,121
2022-02-18	$21.08	$21.15	$21.00	$21.00	$21.00	17,586
2022-02-17	$20.89	$20.89	$20.62	$20.66	$20.66	11,679
2022-02-16	$21.54	$21.54	$20.94	$21.14	$21.14	66,269
2022-02-15	$21.59	$21.59	$21.01	$21.57	$21.57	80,398
2022-02-14	$20.70	$21.02	$20.62	$21.01	$21.01	16,292
2022-02-11	$20.86	$20.86	$20.52	$20.58	$20.58	10,353
2022-02-10	$21.26	$21.26	$20.18	$21.09	$21.09	5,891
2022-02-09	$21.07	$21.21	$21.07	$21.21	$21.21	16,690
2022-02-08	$20.03	$20.03	$19.40	$19.75	$19.75	24,510
2022-02-07	$20.13	$20.37	$19.99	$20.33	$20.33	6,099
2022-02-04	$20.12	$20.13	$19.74	$20.13	$20.13	18,844
2022-02-03	$20.06	$20.06	$19.43	$19.43	$19.43	28,551
2022-02-02	$20.12	$20.12	$19.57	$19.90	$19.90	25,053
2022-02-01	$19.48	$19.70	$19.41	$19.55	$19.55	30,685
2022-01-31	$18.68	$18.79	$18.52	$18.79	$18.79	41,624
2022-01-28	$17.80	$18.13	$17.80	$18.10	$18.10	19,899
2022-01-27	$17.42	$17.90	$17.42	$17.76	$17.76	83,915
2022-01-26	$19.14	$19.14	$18.08	$18.08	$18.08	77,537
2022-01-25	$17.87	$18.30	$17.84	$18.30	$18.30	10,882
2022-01-24	$17.50	$17.77	$17.38	$17.77	$17.77	46,320
2022-01-21	$18.15	$18.32	$18.05	$18.12	$18.12	76,106
2022-01-20	$18.69	$18.69	$18.12	$18.58	$18.58	29,699
2022-01-19	$17.78	$17.78	$17.19	$17.66	$17.66	95,388
2022-01-18	$17.20	$17.66	$17.20	$17.66	$17.66	95,388
2022-01-14	$18.21	$18.21	$17.90	$17.91	$17.91	40,857
2022-01-13	$19.04	$19.04	$18.39	$18.39	$18.39	13,425
2022-01-12	$19.69	$19.69	$19.17	$19.27	$19.27	9,939
2022-01-11	$18.64	$18.89	$18.62	$18.89	$18.89	63,252
2022-01-10	$18.72	$18.77	$18.49	$18.77	$18.77	15,930
2022-01-07	$18.68	$18.77	$18.59	$18.77	$18.77	4,993
2022-01-06	$18.85	$19.12	$18.85	$19.12	$19.12	935
2022-01-05	$19.59	$19.59	$19.24	$19.24	$19.24	5,839
2022-01-04	$19.83	$19.83	$19.68	$19.72	$19.72	4,622
2022-01-03	$19.22	$19.40	$19.22	$19.22	$19.22	1,252
2021-12-31	$19.38	$19.38	$19.28	$19.28	$19.28	3,767
2021-12-30	$19.61	$19.61	$19.38	$19.38	$19.38	2,074
2021-12-29	$19.45	$20.00	$19.43	$19.53	$19.53	8,068
2021-12-28	$20.00	$20.00	$19.71	$19.92	$19.92	1,774
2021-12-27	$19.09	$19.93	$19.05	$19.05	$19.05	2,228
2021-12-23	$19.83	$20.06	$19.32	$20.06	$20.06	2,205
2021-12-22	$18.97	$19.90	$18.97	$19.61	$19.61	8,972
2021-12-21	$19.19	$20.13	$19.19	$19.38	$19.38	6,387
2021-12-20	$19.60	$19.60	$19.07	$19.60	$19.60	12,790
2021-12-17	$19.27	$20.13	$19.27	$19.27	$19.27	6,794
2021-12-16	$19.32	$20.13	$19.32	$19.88	$19.88	6,070
2021-12-15	$19.64	$20.13	$19.15	$19.65	$19.65	2,187
2021-12-14	$20.11	$20.11	$19.13	$19.91	$19.91	1,508
2021-12-13	$19.99	$19.99	$19.24	$19.99	$19.99	8,236
2021-12-10	$19.96	$19.96	$19.38	$19.38	$19.38	4,100
2021-12-09	$20.51	$20.51	$19.33	$19.88	$19.88	3,718
2021-12-08	$19.20	$19.20	$19.20	$19.20	$19.20	753
2021-12-07	$19.34	$19.34	$19.05	$19.05	$19.05	1,019
2021-12-06	$19.72	$19.92	$19.34	$19.34	$19.34	2,065
2021-12-03	$19.82	$20.42	$19.54	$19.80	$19.80	2,655
2021-12-02	$19.75	$20.33	$19.16	$20.06	$20.06	4,744
2021-12-01	$19.70	$19.70	$19.23	$19.23	$19.23	1,611
2021-11-30	$20.25	$20.25	$19.56	$19.56	$19.56	4,168
2021-11-29	$21.20	$21.20	$20.26	$20.73	$20.73	2,140
2021-11-26	$21.23	$21.23	$20.55	$20.55	$20.55	5,630
2021-11-24	$21.09	$21.34	$20.80	$21.09	$21.09	2,488
2021-11-23	$21.04	$22.31	$21.04	$22.31	$22.31	1,183
2021-11-22	$21.84	$22.30	$21.18	$21.52	$21.52	1,586
2021-11-19	$21.97	$22.29	$21.47	$22.24	$22.24	1,939
2021-11-18	$22.26	$22.93	$21.59	$22.55	$22.55	6,952
2021-11-17	$22.36	$22.36	$21.19	$21.68	$21.68	3,711
2021-11-16	$21.80	$22.18	$21.63	$22.17	$22.17	28,111
2021-11-15	$20.50	$21.14	$20.50	$20.87	$20.87	70,025
2021-11-12	$20.25	$21.00	$19.84	$20.39	$20.39	2,804,101
2021-11-11	$19.82	$20.85	$19.82	$19.85	$19.85	812,517
2021-11-10	$21.02	$21.12	$20.43	$20.95	$20.95	36,044
2021-11-09	$19.00	$19.30	$18.94	$19.16	$19.16	13,888
2021-11-08	$19.31	$19.61	$18.10	$19.08	$19.08	10,526
2021-11-05	$17.56	$18.36	$17.52	$18.28	$18.28	34,065
2021-11-04	$17.63	$18.15	$17.50	$17.59	$17.59	44,807
2021-11-03	$17.71	$18.56	$17.71	$18.27	$18.27	25,925
2021-11-02	$17.71	$18.42	$17.71	$17.80	$17.80	371,042
2021-11-01	$17.11	$17.99	$16.72	$17.80	$17.80	371,042
2021-10-29	$16.76	$16.96	$16.76	$16.96	$16.96	8,475
2021-10-28	$17.82	$18.03	$16.96	$17.50	$17.50	26,125
2021-10-27	$18.09	$18.09	$17.10	$17.23	$17.23	4,418
2021-10-26	$17.64	$17.75	$17.55	$17.75	$17.75	9,192
2021-10-25	$17.25	$17.77	$16.75	$17.45	$17.45	37,834
2021-10-22	$17.49	$17.82	$17.26	$17.26	$17.26	3,075
2021-10-21	$17.39	$17.44	$17.00	$17.22	$17.22	8,645
2021-10-20	$16.89	$17.49	$16.89	$17.42	$17.42	6,769
2021-10-19	$17.75	$17.75	$16.57	$17.46	$17.46	92,317
2021-10-18	$17.07	$17.25	$16.57	$17.19	$17.19	129,497
2021-10-15	$17.66	$17.86	$17.01	$17.03	$17.03	53,851
2021-10-14	$16.73	$17.26	$16.73	$17.00	$17.00	4,020
2021-10-13	$16.15	$17.10	$16.15	$16.87	$16.87	5,284
2021-10-12	$16.07	$16.47	$15.83	$15.83	$15.83	2,483
2021-10-11	$16.70	$16.88	$16.00	$16.71	$16.71	8,347
2021-10-08	$15.50	$15.71	$15.49	$15.70	$15.70	11,307
2021-10-07	$15.32	$15.50	$15.20	$15.39	$15.39	8,332
2021-10-06	$14.48	$15.39	$14.48	$15.17	$15.17	14,829
2021-10-05	$14.94	$15.38	$14.84	$15.31	$15.31	6,856
2021-10-04	$15.10	$15.54	$14.65	$14.89	$14.89	7,657
2021-10-01	$15.36	$16.29	$15.36	$15.49	$15.49	4,090
2021-09-30	$16.05	$16.61	$15.66	$15.83	$15.83	4,606
2021-09-29	$16.80	$16.80	$16.09	$16.09	$16.09	43,260
2021-09-28	$15.80	$16.63	$15.72	$15.91	$15.91	4,009
2021-09-27	$16.05	$17.05	$16.05	$16.55	$16.55	22,329
2021-09-24	$16.12	$16.41	$16.05	$16.14	$16.14	8,887
2021-09-23	$16.39	$16.39	$15.44	$15.90	$15.90	27,641
2021-09-22	$15.38	$16.33	$15.38	$15.81	$15.81	7,423
2021-09-21	$15.58	$16.03	$15.58	$16.02	$16.02	8,525
2021-09-20	$16.27	$16.81	$16.27	$16.43	$16.43	19,507
2021-09-17	$16.21	$17.20	$16.21	$17.11	$17.11	3,869
2021-09-16	$17.54	$17.54	$16.92	$17.00	$17.00	13,976
2021-09-15	$17.76	$17.98	$17.68	$17.98	$17.98	184,959
2021-09-14	$17.87	$18.97	$17.87	$17.91	$17.91	9,946
2021-09-13	$18.73	$19.19	$18.24	$18.73	$18.73	14,835
2021-09-10	$18.58	$19.21	$18.34	$18.73	$18.73	13,711
2021-09-09	$20.20	$20.53	$19.82	$20.01	$20.01	32,366
2021-09-08	$21.05	$21.21	$20.68	$20.68	$20.68	13,869
2021-09-07	$20.75	$21.37	$20.13	$20.37	$20.37	3,566
2021-09-03	$19.49	$20.36	$19.49	$19.89	$19.89	2,404
2021-09-02	$19.54	$19.93	$19.15	$19.91	$19.91	7,249
2021-09-01	$18.57	$19.71	$18.57	$19.00	$19.00	5,034
2021-08-31	$18.50	$18.50	$18.08	$18.08	$18.08	12,583
2021-08-30	$18.81	$18.81	$18.26	$18.68	$18.68	16,148
2021-08-27	$18.69	$19.04	$18.33	$18.57	$18.57	4,212
2021-08-26	$18.45	$19.55	$18.45	$19.13	$19.13	7,046
2021-08-25	$19.45	$19.96	$18.93	$19.23	$19.23	4,191
2021-08-24	$18.46	$19.53	$18.46	$19.00	$19.00	28,429
2021-08-23	$19.31	$19.81	$19.21	$19.21	$19.21	65,807
2021-08-20	$19.05	$19.37	$18.51	$19.05	$19.05	4,440
2021-08-19	$19.20	$19.20	$19.00	$19.00	$19.00	27,720
2021-08-18	$18.78	$19.44	$18.78	$19.39	$19.39	25,230
2021-08-17	$20.07	$20.15	$19.07	$19.45	$19.45	11,356
2021-08-16	$19.84	$20.44	$19.23	$19.87	$19.87	7,103
2021-08-13	$20.55	$20.85	$20.25	$20.54	$20.54	8,989
2021-08-12	$19.88	$20.00	$19.42	$19.93	$19.93	5,185
2021-08-11	$18.26	$19.48	$18.26	$19.25	$19.25	32,810
2021-08-10	$19.90	$19.90	$18.84	$19.25	$19.25	3,995
2021-08-09	$19.04	$19.24	$18.77	$18.77	$18.77	5,988
2021-08-06	$18.78	$19.88	$18.78	$19.07	$19.07	12,819
2021-08-05	$19.35	$19.41	$18.80	$19.20	$19.20	4,825
2021-08-04	$19.13	$19.43	$19.03	$19.11	$19.11	5,712
2021-08-03	$19.68	$19.84	$19.36	$19.39	$19.39	3,780
2021-08-02	$20.35	$20.90	$20.35	$20.52	$20.52	6,015
2021-07-30	$19.95	$20.47	$19.95	$20.31	$20.31	6,328
2021-07-29	$20.94	$21.10	$20.77	$21.10	$21.10	6,444
2021-07-28	$21.17	$21.17	$20.10	$20.10	$20.10	14,058
2021-07-27	$20.99	$21.08	$20.58	$20.89	$20.89	4,693
2021-07-26	$20.64	$21.00	$20.27	$20.82	$20.82	4,124
2021-07-23	$21.00	$21.00	$20.41	$20.50	$20.50	4,858
2021-07-22	$20.00	$20.81	$19.50	$20.55	$20.55	5,701
2021-07-21	$20.17	$21.00	$20.17	$20.17	$20.17	5,559
2021-07-20	$20.16	$20.71	$20.16	$20.71	$20.71	9,206
2021-07-19	$20.74	$21.32	$20.16	$20.93	$20.93	12,929
2021-07-16	$21.13	$21.32	$20.86	$21.22	$21.22	11,986
2021-07-15	$20.84	$21.00	$20.35	$20.74	$20.74	7,738
2021-07-14	$20.64	$21.00	$20.27	$20.87	$20.87	9,496
2021-07-13	$20.20	$21.01	$20.20	$20.28	$20.28	4,755
2021-07-12	$21.06	$21.26	$20.52	$20.52	$20.52	5,632
2021-07-09	$21.24	$21.24	$20.12	$20.39	$20.39	5,376
2021-07-08	$21.00	$21.28	$20.68	$20.70	$20.70	13,946
2021-07-07	$21.00	$21.26	$21.00	$21.10	$21.10	6,781
2021-07-06	$22.18	$22.41	$21.28	$22.13	$22.13	5,730
2021-07-02	$21.45	$22.55	$21.45	$21.49	$21.49	7,885
2021-07-01	$21.09	$21.79	$21.09	$21.17	$21.17	5,379
2021-06-30	$22.07	$22.31	$21.83	$22.07	$22.07	3,820
2021-06-29	$21.75	$22.19	$21.61	$22.00	$22.00	6,527
2021-06-28	$21.53	$22.05	$21.44	$22.05	$22.05	4,072
2021-06-25	$22.48	$22.48	$21.36	$21.36	$21.36	3,444
2021-06-24	$22.05	$22.32	$21.48	$22.06	$22.06	7,071
2021-06-23	$22.74	$22.74	$21.85	$22.03	$22.03	5,618
2021-06-22	$22.18	$22.75	$22.18	$22.42	$22.42	75,455
2021-06-21	$21.84	$22.51	$21.84	$21.87	$21.87	5,724
2021-06-18	$22.73	$23.70	$22.73	$23.05	$23.05	8,061
2021-06-17	$23.33	$23.53	$22.87	$23.02	$23.02	18,353
2021-06-16	$23.63	$23.63	$22.50	$23.04	$23.04	10,901
2021-06-15	$22.86	$23.61	$22.86	$23.32	$23.32	39,545
2021-06-14	$23.53	$23.53	$22.22	$23.53	$23.53	6,728
2021-06-11	$22.57	$23.70	$22.57	$22.80	$22.80	6,429
2021-06-10	$22.55	$23.45	$22.55	$22.93	$22.93	17,506
2021-06-09	$22.86	$23.50	$22.86	$22.86	$22.86	22,418
2021-06-08	$22.23	$22.78	$22.23	$22.78	$22.78	19,060
2021-06-07	$23.24	$23.24	$22.14	$22.14	$22.14	9,249
2021-06-04	$22.50	$22.50	$21.99	$22.10	$22.10	29,567
2021-06-03	$22.64	$22.64	$22.03	$22.09	$22.09	24,576
2021-06-02	$22.91	$23.29	$22.91	$22.91	$22.91	23,837
2021-06-01	$22.88	$23.70	$22.88	$23.70	$23.70	28,461
2021-05-28	$22.85	$23.70	$22.85	$23.28	$23.28	6,565
2021-05-27	$23.12	$23.53	$22.96	$23.41	$23.41	13,124
2021-05-26	$22.70	$23.10	$22.70	$22.72	$22.72	5,388
2021-05-25	$23.88	$23.88	$23.19	$23.22	$23.22	28,249
2021-05-24	$23.22	$24.25	$23.22	$23.22	$23.22	8,066
2021-05-21	$24.25	$25.17	$24.25	$24.25	$24.25	19,864
2021-05-20	$24.25	$24.83	$24.25	$24.57	$24.57	14,813
2021-05-19	$25.20	$25.62	$25.10	$25.25	$25.25	9,819
2021-05-18	$24.29	$24.81	$24.29	$24.30	$24.30	15,505
2021-05-17	$24.50	$24.61	$24.27	$24.27	$24.27	29,644
2021-05-14	$25.25	$26.18	$25.25	$25.79	$25.79	11,951
2021-05-13	$25.54	$26.21	$25.17	$25.63	$25.63	50,012
2021-05-12	$29.89	$29.96	$27.75	$27.80	$27.80	55,626
2021-05-11	$31.05	$31.14	$30.65	$30.65	$30.65	6,764
2021-05-10	$31.60	$32.53	$31.38	$31.76	$31.76	4,546
2021-05-07	$31.24	$32.14	$31.24	$31.28	$31.28	2,834
2021-05-06	$31.46	$32.11	$31.24	$31.79	$31.79	38,777
2021-05-05	$32.80	$33.73	$32.75	$32.75	$32.75	3,034
2021-05-04	$32.75	$33.96	$32.75	$33.72	$33.72	6,511
2021-05-03	$33.42	$33.50	$33.20	$33.50	$33.50	3,377
2021-04-30	$33.96	$33.96	$32.75	$33.06	$33.06	8,244
2021-04-29	$33.10	$33.25	$32.52	$32.98	$32.98	5,019
2021-04-28	$32.90	$33.57	$32.90	$32.90	$32.90	10,404
2021-04-27	$32.70	$33.78	$32.70	$33.78	$33.78	2,824
2021-04-26	$33.41	$33.96	$32.86	$32.86	$32.86	4,130
2021-04-23	$33.26	$33.96	$32.55	$33.57	$33.57	3,645
2021-04-22	$33.49	$33.96	$33.01	$33.42	$33.42	5,081
2021-04-21	$32.53	$33.65	$32.53	$33.25	$33.25	9,459
2021-04-20	$32.67	$33.48	$32.47	$32.47	$32.47	4,856
2021-04-19	$33.22	$33.22	$32.47	$32.91	$32.91	3,034
2021-04-16	$33.96	$33.98	$33.21	$33.65	$33.65	3,742
2021-04-15	$33.76	$33.96	$33.23	$33.23	$33.23	3,879
2021-04-14	$33.18	$33.59	$33.18	$33.59	$33.59	3,894
2021-04-13	$32.47	$33.22	$32.47	$32.47	$32.47	2,815
2021-04-12	$32.47	$33.30	$32.47	$32.89	$32.89	4,169
2021-04-09	$32.77	$33.35	$32.50	$32.78	$32.78	5,624
2021-04-08	$33.76	$33.96	$33.17	$33.43	$33.43	2,975
2021-04-07	$32.52	$32.99	$32.04	$32.04	$32.04	4,184
2021-04-06	$32.83	$33.67	$32.83	$33.29	$33.29	8,344
2021-04-05	$33.18	$33.96	$33.18	$33.96	$33.96	7,034
2021-04-01	$32.86	$33.19	$32.57	$32.61	$32.61	8,025
2021-03-31	$32.12	$32.73	$32.12	$32.71	$32.71	6,036
2021-03-30	$32.71	$32.71	$32.15	$32.37	$32.37	18,203
2021-03-29	$33.95	$33.95	$32.87	$33.95	$33.95	7,298
2021-03-26	$33.40	$33.60	$32.70	$33.32	$33.32	17,334
2021-03-25	$32.80	$32.80	$32.10	$32.43	$32.43	21,207
2021-03-24	$33.12	$33.12	$32.36	$32.36	$32.36	29,026
2021-03-23	$32.43	$32.58	$32.22	$32.42	$32.42	27,276
2021-03-22	$32.09	$32.15	$32.06	$32.10	$32.10	10,554
2021-03-19	$32.27	$32.53	$32.27	$32.39	$32.39	12,798
2021-03-18	$33.31	$33.43	$33.14	$33.14	$33.14	8,770
2021-03-17	$33.71	$33.86	$33.41	$33.66	$33.66	11,695
2021-03-16	$33.20	$33.58	$33.20	$33.54	$33.54	16,802
2021-03-15	$32.23	$32.77	$32.23	$32.71	$32.71	12,851
2021-03-12	$32.13	$32.81	$32.13	$32.64	$32.64	10,665
2021-03-11	$31.29	$31.60	$31.26	$31.60	$31.60	7,110
2021-03-10	$30.70	$31.52	$30.70	$31.21	$31.21	41,283
2021-03-09	$30.49	$31.45	$30.49	$31.42	$31.42	14,148
2021-03-08	$31.52	$31.52	$30.41	$31.04	$31.04	11,487
2021-03-05	$30.93	$31.80	$30.93	$31.32	$31.32	14,505
2021-03-04	$32.08	$32.08	$31.69	$31.93	$31.93	24,666
2021-03-03	$32.94	$32.94	$32.15	$32.49	$32.49	11,159
2021-03-02	$32.32	$32.96	$32.32	$32.95	$32.95	11,547
2021-03-01	$31.80	$31.84	$31.40	$31.51	$31.51	14,178
2021-02-26	$32.31	$32.31	$31.66	$31.75	$31.75	12,860
2021-02-25	$33.00	$33.00	$32.38	$32.72	$32.72	9,841
2021-02-24	$32.61	$32.79	$32.56	$32.72	$32.72	9,841
2021-02-23	$32.75	$33.17	$32.64	$33.10	$33.10	44,688
2021-02-22	$33.14	$33.41	$33.06	$33.29	$33.29	9,523
2021-02-19	$33.86	$33.86	$33.72	$33.81	$33.81	3,501
2021-02-18	$33.15	$33.36	$33.15	$33.15	$33.15	5,178
2021-02-17	$33.20	$33.20	$33.09	$33.15	$33.15	5,178
2021-02-16	$33.01	$33.49	$33.01	$33.30	$33.30	4,725
2021-02-12	$31.04	$31.78	$31.04	$31.45	$31.45	6,870
2021-02-11	$30.43	$31.84	$29.00	$31.72	$31.72	7,276
2021-02-10	$31.36	$31.71	$31.36	$31.60	$31.60	7,026
2021-02-09	$34.00	$34.00	$30.13	$32.50	$32.50	15,907
2021-02-08	$33.72	$33.91	$31.96	$33.14	$33.14	5,395
2021-02-05	$31.53	$32.43	$31.53	$31.92	$31.92	26,041
2021-02-04	$31.36	$31.66	$31.06	$31.66	$31.66	24,640
2021-02-03	$31.65	$31.91	$31.57	$31.57	$31.57	5,099
2021-02-02	$31.20	$31.51	$31.20	$31.43	$31.43	30,104
2021-02-01	$31.31	$31.61	$31.31	$31.47	$31.47	10,445
2021-01-29	$30.89	$30.89	$30.35	$30.80	$30.80	8,813
2021-01-28	$31.71	$31.89	$31.13	$31.86	$31.86	9,620
2021-01-27	$32.06	$32.64	$31.89	$32.02	$32.02	12,222
2021-01-26	$32.10	$32.10	$31.50	$31.59	$31.59	10,175
2021-01-25	$31.42	$31.42	$31.15	$31.41	$31.41	16,188
2021-01-22	$30.80	$31.72	$30.80	$31.55	$31.55	9,143
2021-01-21	$29.93	$30.17	$29.91	$30.14	$30.14	16,730
2021-01-20	$30.27	$30.53	$30.27	$30.31	$30.31	10,793
2021-01-19	$31.63	$31.63	$31.25	$31.27	$31.27	40,050
2021-01-15	$31.79	$31.96	$31.20	$31.96	$31.96	44,309
2021-01-14	$32.74	$32.79	$32.70	$32.79	$32.79	6,278
2021-01-13	$31.70	$31.70	$31.52	$31.52	$31.52	4,126
2021-01-12	$30.16	$30.64	$30.01	$30.64	$30.64	6,025
2021-01-11	$31.57	$31.57	$30.68	$30.69	$30.69	54,224
2021-01-08	$31.73	$31.73	$31.31	$31.47	$31.47	6,429
2021-01-07	$31.00	$31.00	$30.40	$30.80	$30.80	7,746
2021-01-06	$30.85	$31.10	$30.85	$31.06	$31.06	5,806
2021-01-05	$30.39	$30.61	$30.39	$30.55	$30.55	2,129
2021-01-04	$31.00	$31.00	$30.62	$30.69	$30.69	3,321
2020-12-31	$30.90	$30.99	$30.77	$30.99	$30.99	7,066
2020-12-30	$30.99	$30.99	$30.84	$30.84	$30.84	8,271
2020-12-29	$30.76	$30.93	$30.73	$30.73	$30.73	5,120
2020-12-28	$31.02	$31.02	$30.47	$30.47	$30.47	10,226
2020-12-24	$31.58	$31.58	$31.56	$31.56	$31.56	1,356
2020-12-23	$31.92	$31.92	$30.92	$31.41	$31.41	6,412
2020-12-22	$31.48	$31.48	$30.81	$31.18	$31.18	19,114
2020-12-21	$30.35	$31.44	$29.89	$31.12	$31.12	17,531
2020-12-18	$32.96	$33.08	$32.93	$33.05	$33.05	2,052
2020-12-17	$32.69	$32.69	$32.46	$32.54	$32.54	5,160
2020-12-16	$30.89	$31.29	$30.89	$31.15	$31.15	5,099
2020-12-15	$29.91	$29.95	$29.80	$29.92	$29.92	2,350
2020-12-14	$29.85	$29.87	$29.72	$29.87	$29.87	8,725
2020-12-11	$29.73	$29.85	$29.72	$29.72	$29.72	5,930
2020-12-10	$28.28	$28.34	$28.18	$28.34	$28.34	3,454
2020-12-09	$28.54	$28.54	$28.21	$28.36	$28.36	3,730
2020-12-08	$28.80	$28.80	$28.66	$28.76	$28.76	9,663
2020-12-07	$28.87	$28.96	$28.63	$28.96	$28.96	3,271
2020-12-04	$28.89	$28.89	$28.84	$28.84	$28.84	1,084
2020-12-03	$29.69	$29.69	$29.18	$29.35	$29.35	3,113
2020-12-02	$29.60	$29.88	$29.56	$29.88	$29.88	1,399
2020-12-01	$30.49	$30.65	$30.49	$30.56	$30.56	4,249
2020-11-30	$30.18	$30.49	$30.18	$30.26	$30.26	5,790
2020-11-27	$29.52	$29.67	$29.16	$29.16	$29.16	1,450
2020-11-25	$27.82	$28.16	$27.82	$27.83	$27.83	4,816
2020-11-24	$27.02	$27.20	$27.02	$27.20	$27.20	10,134
2020-11-23	$26.41	$26.46	$26.36	$26.46	$26.46	3,068
2020-11-20	$26.34	$26.50	$26.34	$26.43	$26.43	2,476
2020-11-19	$25.19	$25.43	$25.19	$25.42	$25.42	5,634
2020-11-18	$24.57	$25.22	$24.35	$24.35	$24.35	4,204
2020-11-17	$24.76	$25.14	$24.41	$24.90	$24.90	14,956
2020-11-16	$24.24	$24.95	$24.24	$24.51	$24.51	5,030
2020-11-13	$24.13	$24.15	$23.86	$24.08	$24.08	8,015
2020-11-12	$24.42	$24.42	$24.13	$24.18	$24.18	2,303
2020-11-11	$24.81	$24.81	$24.00	$24.21	$24.21	3,972
2020-11-10	$27.97	$28.77	$26.00	$27.76	$27.76	9,732
2020-11-09	$28.23	$29.82	$28.23	$29.43	$29.43	51,434
2020-11-06	$29.13	$29.15	$28.99	$29.08	$29.08	4,169
2020-11-05	$28.33	$28.40	$28.16	$28.35	$28.35	5,358
2020-11-04	$26.68	$27.40	$26.68	$27.28	$27.28	26,050
2020-11-03	$27.30	$28.16	$27.30	$27.96	$27.96	8,527
2020-11-02	$27.75	$27.80	$27.54	$27.69	$27.69	3,878
2020-10-30	$27.75	$27.99	$27.68	$27.99	$27.99	8,948
2020-10-29	$27.07	$28.00	$27.07	$27.81	$27.81	6,596
2020-10-28	$28.00	$28.00	$27.54	$27.54	$27.54	7,198
2020-10-27	$26.54	$27.05	$26.54	$27.05	$27.05	10,544
2020-10-26	$26.79	$26.91	$26.66	$26.66	$26.66	5,830
2020-10-23	$27.58	$27.71	$27.52	$27.59	$27.59	20,951
2020-10-22	$28.50	$30.75	$28.50	$30.30	$30.30	132,922
2020-10-21	$23.99	$23.99	$23.85	$23.90	$23.90	1,979
2020-10-20	$24.11	$24.19	$24.05	$24.06	$24.06	1,612
2020-10-19	$24.37	$24.37	$24.15	$24.18	$24.18	7,577
2020-10-16	$24.46	$24.49	$24.18	$24.29	$24.29	3,516
2020-10-15	$24.11	$24.11	$24.00	$24.03	$24.03	2,139
2020-10-14	$24.42	$24.76	$24.30	$24.60	$24.60	5,389
2020-10-13	$24.23	$24.63	$24.23	$24.63	$24.63	13,549
2020-10-12	$25.02	$25.39	$24.77	$24.88	$24.88	5,181
2020-10-09	$25.42	$25.47	$24.55	$24.81	$24.81	2,999
2020-10-08	$24.85	$25.68	$24.76	$25.68	$25.68	6,076
2020-10-07	$24.69	$25.09	$24.31	$24.51	$24.51	1,576
2020-10-06	$24.77	$24.77	$24.02	$24.77	$24.77	2,787
2020-10-05	$24.51	$25.37	$24.51	$24.71	$24.71	2,909
2020-10-02	$24.67	$24.67	$24.05	$24.19	$24.19	3,330
2020-10-01	$24.23	$25.16	$24.23	$24.75	$24.75	3,811
2020-09-30	$25.20	$25.20	$24.56	$25.05	$25.05	2,895
2020-09-29	$24.62	$25.06	$24.58	$24.58	$24.58	3,034
2020-09-28	$24.41	$24.63	$24.41	$24.63	$24.63	4,284
2020-09-25	$24.07	$24.56	$24.07	$24.29	$24.29	5,832
2020-09-24	$24.64	$24.99	$24.64	$24.65	$24.65	3,804
2020-09-23	$25.20	$25.70	$25.20	$25.30	$25.30	7,561
2020-09-22	$25.31	$26.16	$25.27	$26.11	$26.11	4,677
2020-09-21	$25.25	$26.11	$25.25	$25.42	$25.42	4,566
2020-09-18	$26.75	$26.75	$26.02	$26.13	$26.13	8,803
2020-09-17	$25.43	$25.89	$25.43	$25.54	$25.54	2,781
2020-09-16	$25.30	$25.72	$25.30	$25.46	$25.46	5,295
2020-09-15	$24.25	$24.42	$24.25	$24.37	$24.37	2,270
2020-09-14	$23.50	$23.97	$23.50	$23.52	$23.52	2,691
2020-09-11	$24.41	$24.41	$24.25	$24.25	$24.25	1,604
2020-09-10	$23.80	$24.74	$23.80	$24.74	$24.74	6,400
2020-09-09	$24.33	$24.33	$23.56	$23.84	$23.84	3,563
2020-09-08	$23.75	$23.92	$23.37	$23.64	$23.64	2,323
2020-09-04	$24.00	$24.01	$23.37	$24.01	$24.01	13,234
2020-09-03	$24.00	$24.39	$23.70	$23.86	$23.86	3,420
2020-09-02	$23.92	$24.80	$23.92	$24.32	$24.32	2,415
2020-09-01	$23.27	$24.11	$23.27	$23.94	$23.94	2,051
2020-08-31	$23.82	$23.82	$23.41	$23.55	$23.55	9,308
2020-08-28	$23.15	$23.15	$22.68	$22.99	$22.99	3,156
2020-08-27	$24.20	$24.30	$23.73	$23.96	$23.96	14,339
2020-08-26	$23.46	$23.76	$23.45	$23.65	$23.65	3,307
2020-08-25	$23.38	$23.42	$23.29	$23.42	$23.42	1,665
2020-08-24	$24.23	$24.79	$24.23	$24.61	$24.61	5,681
2020-08-21	$24.56	$24.56	$23.91	$24.10	$24.10	3,047
2020-08-20	$24.09	$24.68	$24.09	$24.64	$24.64	4,182
2020-08-19	$24.46	$24.92	$24.41	$24.65	$24.65	5,355
2020-08-18	$24.89	$25.03	$24.69	$24.72	$24.72	1,398
2020-08-17	$24.33	$24.72	$24.05	$24.34	$24.34	3,851
2020-08-14	$25.00	$25.00	$23.54	$24.37	$24.37	18,581
2020-08-13	$24.17	$25.20	$24.08	$24.64	$24.64	5,053
2020-08-12	$23.28	$24.42	$23.28	$24.38	$24.38	8,738
2020-08-11	$23.28	$23.28	$22.59	$23.18	$23.18	21,564
2020-08-10	$25.60	$25.80	$24.50	$24.53	$24.53	41,285
2020-08-07	$25.68	$26.46	$25.68	$25.83	$25.83	5,672
2020-08-06	$24.96	$27.00	$24.66	$26.19	$26.19	4,509
2020-08-05	$25.92	$26.70	$25.92	$26.70	$26.70	2,018
2020-08-04	$26.06	$26.47	$25.73	$26.07	$26.07	2,556
2020-08-03	$26.14	$27.00	$25.47	$25.70	$25.70	2,842
2020-07-31	$26.40	$26.43	$25.50	$25.59	$25.59	15,864
2020-07-30	$22.97	$24.68	$22.97	$24.50	$24.50	19,268
2020-07-29	$24.31	$24.36	$23.26	$23.37	$23.37	3,882
2020-07-28	$23.30	$23.56	$23.20	$23.41	$23.41	4,185
2020-07-27	$23.60	$23.60	$23.07	$23.30	$23.30	5,228
2020-07-24	$23.43	$23.55	$23.25	$23.25	$23.25	5,293
2020-07-23	$23.40	$23.60	$22.59	$23.60	$23.60	4,175
2020-07-22	$23.34	$23.61	$23.28	$23.50	$23.50	60,000
2020-07-21	$22.23	$22.82	$22.23	$22.77	$22.77	4,900
2020-07-20	$22.42	$22.82	$22.03	$22.62	$22.62	4,700
2020-07-17	$21.97	$22.82	$21.97	$22.82	$22.82	8,100
2020-07-16	$25.25	$25.25	$22.38	$23.82	$23.82	8,600
2020-07-15	$23.12	$23.96	$23.12	$23.17	$23.17	5,700
2020-07-14	$24.26	$24.31	$23.17	$23.31	$23.31	4,600
2020-07-13	$24.04	$24.97	$23.12	$24.41	$24.41	12,500
2020-07-10	$25.56	$25.56	$23.06	$23.34	$23.34	5,000
2020-07-09	$22.05	$27.65	$22.05	$27.65	$27.65	5,200
2020-07-08	$25.48	$25.48	$23.01	$24.86	$24.86	3,100
2020-07-07	$22.84	$25.30	$22.84	$23.00	$23.00	3,300
2020-07-06	$25.65	$25.65	$23.94	$24.40	$24.40	3,600
2020-07-02	$23.47	$24.26	$23.37	$24.26	$24.26	2,017
2020-07-01	$22.15	$23.59	$22.15	$22.78	$22.78	5,713
2020-06-30	$23.12	$23.15	$22.70	$22.95	$22.95	40,649
2020-06-29	$24.17	$24.41	$22.01	$22.01	$22.01	8,087
2020-06-26	$23.68	$26.29	$22.01	$22.44	$22.44	6,239
2020-06-25	$25.25	$25.46	$23.57	$24.50	$24.50	7,578
2020-06-24	$22.27	$25.46	$22.27	$23.62	$23.62	4,763
2020-06-23	$23.50	$25.57	$22.00	$22.00	$22.00	4,130
2020-06-22	$23.32	$23.67	$22.21	$22.21	$22.21	10,773
2020-06-19	$23.72	$23.72	$21.97	$21.97	$21.97	6,530
2020-06-18	$23.00	$23.98	$22.86	$22.86	$22.86	10,722
2020-06-17	$23.19	$23.19	$22.09	$22.93	$22.93	5,020
2020-06-16	$19.97	$23.00	$19.63	$22.80	$22.80	7,863
2020-06-15	$20.01	$23.00	$20.01	$22.80	$22.80	9,107
2020-06-12	$20.22	$23.00	$20.22	$21.77	$21.77	10,898
2020-06-11	$20.01	$23.00	$20.01	$22.90	$22.90	7,627
2020-06-10	$21.50	$22.50	$20.00	$21.85	$21.85	15,139
2020-06-09	$21.48	$23.33	$18.31	$22.00	$22.00	6,841
2020-06-08	$21.05	$21.26	$19.15	$21.26	$21.26	4,128
2020-06-05	$19.00	$23.00	$19.00	$21.01	$21.01	11,897
2020-06-04	$20.72	$21.50	$20.72	$20.80	$20.80	34,211
2020-06-03	$21.25	$22.50	$20.00	$20.05	$20.05	3,875
2020-06-02	$23.00	$23.00	$21.35	$22.18	$22.18	8,260
2020-06-01	$20.56	$23.00	$20.55	$23.00	$23.00	19,789
2020-05-29	$22.00	$22.00	$20.00	$22.00	$22.00	33,296
2020-05-28	$20.54	$21.83	$19.06	$21.83	$21.83	15,201
2020-05-27	$21.00	$21.00	$19.65	$20.12	$20.12	13,207
2020-05-26	$22.00	$22.00	$20.50	$20.69	$20.69	14,281
2020-05-22	$21.85	$22.00	$20.50	$20.50	$20.50	792,278
2020-05-21	$20.75	$21.00	$19.75	$20.75	$20.75	267,448
2020-05-20	$19.40	$20.80	$19.00	$19.50	$19.50	33,421
2020-05-19	$19.91	$20.50	$18.75	$19.56	$19.56	14,885
2020-05-18	$20.49	$21.00	$19.76	$20.00	$20.00	1,351,875
2020-05-15	$20.89	$21.20	$20.20	$20.79	$20.79	804,590
2020-04-06	$16.95	$16.95	$16.90	$16.90	$16.90	1,150
2020-04-02	$16.25	$16.50	$16.25	$16.50	$16.50	1,250
2020-03-31	$16.40	$16.40	$16.40	$16.40	$16.40	225
2020-03-11	$15.50	$15.50	$15.50	$15.50	$15.50	150
2020-02-07	$15.30	$15.30	$15.30	$15.30	$15.30	500
2020-01-17	$14.50	$14.50	$14.50	$14.50	$14.50	750
2020-01-14	$14.40	$14.40	$14.40	$14.40	$14.40	650
2020-01-13	$14.60	$14.60	$14.60	$14.60	$14.60	250
2020-01-09	$13.85	$13.85	$13.85	$13.85	$13.85	3,000
2020-01-07	$13.90	$13.90	$13.90	$13.90	$13.90	108
2019-12-18	$13.55	$13.55	$13.55	$13.55	$13.55	3,034
2019-12-02	$13.80	$13.80	$13.80	$13.80	$13.80	50
2019-11-25	$13.80	$13.80	$13.80	$13.80	$13.80	3,100
2019-10-29	$11.75	$11.75	$11.65	$11.75	$11.75	3,250
2019-06-19	$12.35	$12.35	$12.35	$12.35	$12.35	50
2019-04-29	$12.35	$12.35	$12.35	$12.35	$12.35	50
2019-03-28	$12.35	$12.35	$12.35	$12.35	$12.35	1
2018-10-30	$12.35	$12.35	$12.35	$12.35	$12.35	18
2018-10-26	$12.35	$12.35	$12.35	$12.35	$12.35	18
2018-10-11	$12.35	$12.35	$12.35	$12.35	$12.35	46
2018-09-13	$12.35	$12.35	$12.35	$12.35	$12.35	254
2018-07-11	$15.30	$15.30	$15.30	$15.30	$15.30	56
2018-06-28	$15.30	$15.30	$15.30	$15.30	$15.30	57
2018-05-08	$15.30	$15.30	$15.30	$15.30	$15.30	799

Nexon Co Ltd (NEXOY) News Headlines

Recent Nexon Co Ltd (NEXOY) News

Similar Companies to Nexon Co Ltd (NEXOY) in the None Industry

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

Nexon Co Ltd (NEXOY) Exchange: PINK