Vontier Corporation (VNT) Stock

Data as of Oct. 8, 2025

$39.77 ($-0.70) -1.73%

Vontier Corporation - Daily Information

Click for more stock information on Vontier Corporation.

Daily Information	Data
Date	Oct. 8, 2025
Open	$40.73
Previous Close	$39.77
High	$40.90
Low	$39.46
Adjusted Open	$40.73
Previous Adjusted Close	$39.77
Adjusted High	$40.90
Adjusted Low	$39.46

About Vontier Corporation (VNT)

Vontier Corporation

Invest in Vontier Corporation (VNT)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

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

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

Historical Stock Data for Vontier Corporation (VNT)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-10-07	$40.73	$40.90	$39.46	$39.77	$39.77	887,356
2025-10-06	$41.84	$41.90	$40.33	$40.47	$40.47	900,544
2025-10-03	$41.93	$42.16	$41.32	$41.41	$41.41	978,361
2025-10-02	$41.90	$42.21	$41.54	$41.82	$41.82	745,174
2025-10-01	$41.70	$42.04	$41.65	$41.78	$41.78	900,272
2025-09-30	$41.87	$42.06	$41.44	$41.97	$41.97	562,542
2025-09-29	$42.45	$42.58	$41.76	$41.76	$41.76	670,808
2025-09-26	$41.94	$42.31	$41.78	$42.16	$42.16	825,130
2025-09-25	$41.75	$42.00	$41.33	$41.76	$41.76	696,071
2025-09-24	$43.00	$43.06	$42.26	$42.28	$42.28	630,184
2025-09-23	$43.30	$43.63	$42.77	$42.92	$42.92	586,110
2025-09-22	$42.99	$43.29	$42.75	$43.14	$43.14	555,117
2025-09-19	$43.72	$43.88	$43.02	$43.27	$43.27	2,085,015
2025-09-18	$42.80	$43.60	$42.72	$43.52	$43.52	645,077
2025-09-17	$42.75	$43.39	$42.35	$42.57	$42.57	961,293
2025-09-16	$42.87	$42.99	$42.28	$42.59	$42.59	689,230
2025-09-15	$42.97	$43.21	$42.67	$42.75	$42.75	586,826
2025-09-12	$43.07	$43.26	$42.68	$42.85	$42.85	896,722
2025-09-11	$43.08	$43.61	$42.84	$43.23	$43.23	1,138,469
2025-09-10	$42.75	$43.10	$42.68	$42.91	$42.91	943,046
2025-09-09	$43.26	$43.37	$42.31	$42.58	$42.58	629,004
2025-09-08	$43.50	$43.62	$43.09	$43.38	$43.38	695,038
2025-09-05	$43.51	$43.72	$42.94	$43.45	$43.45	706,179
2025-09-04	$42.69	$43.31	$42.50	$43.29	$43.29	604,427
2025-09-03	$42.25	$42.58	$42.04	$42.56	$42.54	716,414
2025-09-02	$42.14	$42.43	$41.91	$42.40	$42.38	855,851
2025-08-29	$43.33	$43.41	$42.74	$42.91	$42.89	705,814
2025-08-28	$43.71	$43.78	$43.32	$43.43	$43.40	746,781
2025-08-27	$43.21	$43.72	$43.09	$43.47	$43.44	1,214,726
2025-08-26	$43.08	$43.60	$42.94	$43.42	$43.39	1,348,757
2025-08-25	$43.53	$43.60	$43.10	$43.13	$43.11	655,466
2025-08-22	$42.59	$43.77	$42.35	$43.71	$43.68	748,476
2025-08-21	$42.25	$42.50	$42.06	$42.28	$42.26	818,808
2025-08-20	$42.51	$42.59	$41.98	$42.08	$42.06	891,859
2025-08-19	$42.56	$43.09	$42.45	$42.68	$42.66	630,365
2025-08-18	$42.13	$42.54	$42.13	$42.45	$42.43	1,032,373
2025-08-15	$42.91	$43.27	$41.80	$42.11	$42.09	969,644
2025-08-14	$42.70	$43.27	$42.51	$43.07	$43.05	1,149,224
2025-08-13	$42.46	$43.32	$42.15	$43.18	$43.16	1,647,427
2025-08-12	$40.68	$42.05	$40.59	$42.04	$42.02	871,510
2025-08-11	$40.62	$40.90	$40.19	$40.37	$40.35	1,020,552
2025-08-08	$40.66	$40.84	$40.37	$40.55	$40.53	871,790
2025-08-07	$40.83	$40.90	$39.88	$40.37	$40.35	1,008,361
2025-08-06	$41.13	$41.24	$40.39	$40.55	$40.53	1,188,967
2025-08-05	$41.77	$41.99	$40.85	$41.20	$41.18	1,443,170
2025-08-04	$40.58	$41.21	$40.38	$41.21	$41.19	1,201,961
2025-08-01	$40.84	$40.84	$39.59	$40.39	$40.37	1,911,886
2025-07-31	$40.64	$42.00	$39.50	$41.47	$41.45	2,833,328
2025-07-30	$40.06	$40.37	$39.36	$39.74	$39.72	1,393,267
2025-07-29	$40.18	$40.27	$39.60	$39.93	$39.91	840,175
2025-07-28	$39.77	$40.07	$39.46	$39.89	$39.87	1,146,540
2025-07-25	$39.06	$39.78	$38.71	$39.77	$39.75	819,695
2025-07-24	$39.58	$39.74	$38.95	$38.98	$38.96	870,117
2025-07-23	$39.19	$39.66	$38.96	$39.61	$39.59	1,092,207
2025-07-22	$38.14	$38.91	$37.70	$38.84	$38.82	1,167,720
2025-07-21	$38.57	$38.72	$38.07	$38.08	$38.06	621,171
2025-07-18	$38.59	$38.69	$38.33	$38.44	$38.42	853,067
2025-07-17	$37.79	$38.56	$37.70	$38.45	$38.43	1,831,766
2025-07-16	$37.72	$37.77	$37.09	$37.71	$37.69	743,218
2025-07-15	$38.58	$38.58	$37.60	$37.62	$37.60	1,042,181
2025-07-14	$38.10	$38.48	$37.87	$38.45	$38.43	538,228
2025-07-11	$38.24	$38.41	$38.10	$38.27	$38.27	470,276
2025-07-10	$38.33	$38.82	$38.26	$38.62	$38.62	644,115
2025-07-09	$38.66	$38.70	$37.76	$38.27	$38.27	624,369
2025-07-08	$38.11	$38.60	$38.07	$38.23	$38.23	983,634
2025-07-07	$38.09	$38.42	$37.70	$37.85	$37.85	859,931
2025-07-03	$38.26	$38.51	$38.20	$38.44	$38.44	653,739
2025-07-02	$37.52	$38.09	$37.37	$38.06	$38.06	1,037,892
2025-07-01	$36.69	$37.98	$36.67	$37.48	$37.48	1,052,161
2025-06-30	$37.10	$37.10	$36.60	$36.90	$36.90	1,092,719
2025-06-27	$37.46	$37.58	$36.83	$37.00	$37.00	1,854,130
2025-06-26	$36.96	$37.37	$36.77	$37.30	$37.30	737,733
2025-06-25	$36.97	$37.07	$36.60	$36.82	$36.82	646,486
2025-06-24	$36.76	$37.03	$36.33	$36.84	$36.84	763,028
2025-06-23	$35.53	$36.31	$35.40	$36.31	$36.31	636,722
2025-06-20	$35.90	$35.94	$35.44	$35.74	$35.74	2,388,632
2025-06-18	$35.66	$36.04	$35.51	$35.72	$35.72	620,929
2025-06-17	$35.80	$36.17	$35.47	$35.56	$35.56	636,211
2025-06-16	$35.75	$36.35	$35.60	$36.25	$36.25	637,767
2025-06-13	$36.00	$36.20	$35.23	$35.50	$35.50	527,743
2025-06-12	$36.55	$36.66	$36.19	$36.47	$36.47	489,364
2025-06-11	$37.05	$37.18	$36.66	$36.74	$36.74	778,442
2025-06-10	$36.69	$37.05	$36.64	$37.01	$37.01	735,081
2025-06-09	$36.32	$36.71	$36.08	$36.50	$36.50	808,602
2025-06-06	$36.41	$36.41	$35.89	$36.09	$36.09	628,542
2025-06-05	$35.89	$36.17	$35.71	$35.81	$35.81	808,241
2025-06-04	$36.57	$36.58	$35.88	$35.89	$35.86	1,010,370
2025-06-03	$35.73	$36.48	$35.59	$36.38	$36.35	626,578
2025-06-02	$35.62	$35.73	$34.83	$35.63	$35.61	762,275
2025-05-30	$35.82	$35.93	$35.49	$35.75	$35.73	1,014,757
2025-05-29	$36.13	$36.13	$35.59	$36.09	$36.06	997,498
2025-05-28	$36.14	$36.14	$35.64	$35.83	$35.81	884,980
2025-05-27	$35.93	$36.14	$35.41	$36.03	$36.00	902,113
2025-05-23	$35.07	$35.43	$35.07	$35.26	$35.24	541,753
2025-05-22	$35.51	$35.89	$35.42	$35.81	$35.79	737,542
2025-05-21	$36.46	$36.69	$35.55	$35.64	$35.62	1,007,857
2025-05-20	$36.86	$37.05	$36.53	$36.64	$36.61	865,038
2025-05-19	$36.53	$37.03	$36.53	$36.96	$36.93	713,561
2025-05-16	$36.85	$37.09	$36.70	$37.07	$37.04	811,434
2025-05-15	$36.79	$37.12	$36.57	$36.83	$36.80	1,060,962
2025-05-14	$37.17	$37.33	$36.79	$36.91	$36.88	922,191
2025-05-13	$36.79	$37.28	$36.67	$37.20	$37.17	1,008,176
2025-05-12	$36.52	$36.90	$36.01	$36.63	$36.60	1,453,346
2025-05-09	$35.14	$35.36	$34.79	$34.85	$34.83	789,904
2025-05-08	$34.24	$35.34	$34.24	$34.88	$34.86	1,403,305
2025-05-07	$33.66	$34.16	$33.42	$34.15	$34.13	1,505,746
2025-05-06	$33.09	$33.85	$33.06	$33.43	$33.41	709,173
2025-05-05	$33.24	$33.95	$33.15	$33.43	$33.41	1,150,484
2025-05-02	$32.66	$33.43	$32.47	$33.29	$33.27	1,391,344
2025-05-01	$32.73	$33.77	$32.03	$32.23	$32.21	1,515,589
2025-04-30	$30.80	$31.86	$30.67	$31.81	$31.79	1,328,864
2025-04-29	$31.15	$31.60	$31.03	$31.32	$31.30	799,652
2025-04-28	$31.27	$31.79	$31.03	$31.34	$31.32	850,854
2025-04-25	$31.06	$31.41	$30.91	$31.30	$31.28	672,959
2025-04-24	$30.23	$31.37	$30.19	$31.29	$31.27	912,753
2025-04-23	$30.40	$31.06	$30.12	$30.23	$30.21	1,275,016
2025-04-22	$29.71	$29.97	$29.30	$29.86	$29.84	1,317,636
2025-04-21	$29.73	$29.86	$28.94	$29.32	$29.30	1,204,020
2025-04-17	$30.18	$30.37	$29.65	$30.04	$30.02	827,113
2025-04-16	$29.93	$30.26	$29.56	$30.03	$30.01	767,028
2025-04-15	$30.14	$30.74	$30.11	$30.23	$30.21	880,457
2025-04-14	$30.64	$30.64	$29.63	$30.26	$30.24	981,743
2025-04-11	$29.73	$30.16	$28.95	$29.94	$29.92	959,609
2025-04-10	$30.15	$30.24	$28.82	$29.73	$29.71	1,362,388
2025-04-09	$27.62	$31.54	$27.52	$31.22	$31.20	1,713,082
2025-04-08	$29.53	$29.73	$27.50	$28.04	$28.02	1,534,304
2025-04-07	$27.78	$29.88	$27.22	$28.42	$28.40	2,022,204
2025-04-04	$29.01	$29.37	$27.78	$28.90	$28.88	1,463,583
2025-04-03	$32.05	$32.09	$30.17	$30.39	$30.37	1,202,854
2025-04-02	$32.54	$33.82	$32.46	$33.65	$33.63	948,227
2025-04-01	$32.87	$33.12	$32.32	$32.91	$32.89	766,433
2025-03-31	$32.35	$33.08	$32.16	$32.85	$32.83	1,428,334
2025-03-28	$33.33	$33.57	$32.39	$32.80	$32.78	823,383
2025-03-27	$34.34	$34.34	$33.26	$33.54	$33.52	1,001,571
2025-03-26	$34.33	$34.67	$33.89	$34.20	$34.18	614,169
2025-03-25	$34.50	$34.88	$34.13	$34.31	$34.29	673,460
2025-03-24	$34.37	$34.54	$34.13	$34.54	$34.52	734,223
2025-03-21	$33.52	$33.75	$33.21	$33.71	$33.69	1,000,538
2025-03-20	$33.98	$34.41	$33.72	$33.89	$33.87	970,410
2025-03-19	$33.28	$34.69	$33.23	$34.33	$34.31	1,285,277
2025-03-18	$33.32	$33.53	$33.11	$33.33	$33.31	688,836
2025-03-17	$33.03	$33.65	$32.84	$33.44	$33.42	663,532
2025-03-14	$32.45	$33.25	$32.14	$33.15	$33.13	954,896
2025-03-13	$32.71	$32.89	$31.79	$32.10	$32.08	1,208,034
2025-03-12	$32.88	$33.30	$32.42	$32.80	$32.78	1,274,281
2025-03-11	$32.73	$33.19	$32.10	$32.57	$32.55	1,312,299
2025-03-10	$33.06	$33.27	$32.09	$32.61	$32.59	2,192,346
2025-03-07	$33.77	$34.21	$32.64	$33.64	$33.62	2,015,058
2025-03-06	$34.48	$34.64	$33.46	$33.97	$33.95	1,329,901
2025-03-05	$34.79	$34.99	$34.20	$34.91	$34.86	1,371,172
2025-03-04	$35.57	$35.67	$34.55	$34.71	$34.66	1,427,542
2025-03-03	$37.48	$37.70	$36.13	$36.20	$36.15	938,140
2025-02-28	$36.97	$37.40	$36.67	$37.35	$37.30	1,363,218
2025-02-27	$37.88	$38.06	$36.97	$37.03	$36.98	910,670
2025-02-26	$38.00	$38.38	$37.72	$37.83	$37.78	828,826
2025-02-25	$38.05	$38.48	$37.58	$37.99	$37.94	1,375,916
2025-02-24	$37.84	$38.20	$37.22	$37.90	$37.85	1,316,040
2025-02-21	$38.87	$38.88	$37.49	$37.71	$37.66	1,645,229
2025-02-20	$38.55	$39.04	$38.10	$38.62	$38.56	3,205,268
2025-02-19	$40.16	$40.75	$39.99	$40.32	$40.26	1,062,631
2025-02-18	$39.24	$40.26	$39.06	$40.25	$40.19	974,735
2025-02-14	$38.66	$39.56	$38.63	$39.27	$39.21	881,308
2025-02-13	$37.76	$39.46	$37.50	$38.40	$38.34	1,203,112
2025-02-12	$37.37	$38.91	$37.18	$37.72	$37.67	1,335,583
2025-02-11	$38.19	$38.57	$37.69	$37.82	$37.77	840,558
2025-02-10	$38.55	$38.70	$38.17	$38.55	$38.49	610,335
2025-02-07	$39.04	$39.04	$38.38	$38.39	$38.34	581,561
2025-02-06	$38.98	$39.08	$38.50	$38.84	$38.78	544,763
2025-02-05	$38.40	$38.95	$38.11	$38.88	$38.82	441,369
2025-02-04	$38.22	$38.34	$37.74	$38.10	$38.05	400,314
2025-02-03	$37.61	$38.30	$37.15	$37.95	$37.90	502,094
2025-01-31	$39.03	$39.17	$38.22	$38.55	$38.49	694,535
2025-01-30	$38.47	$39.60	$38.37	$39.07	$39.01	750,381
2025-01-29	$38.06	$38.30	$37.73	$37.91	$37.86	375,734
2025-01-28	$37.90	$38.11	$37.65	$38.00	$37.95	343,837
2025-01-27	$38.18	$38.56	$37.88	$38.00	$37.95	577,597
2025-01-24	$38.41	$38.96	$38.37	$38.62	$38.56	497,241
2025-01-23	$38.38	$38.87	$38.21	$38.65	$38.59	426,391
2025-01-22	$39.06	$39.54	$38.39	$38.51	$38.45	588,284
2025-01-21	$37.77	$39.05	$37.68	$39.00	$38.94	913,537
2025-01-17	$37.48	$37.82	$37.34	$37.46	$37.41	490,088
2025-01-16	$36.67	$37.26	$36.57	$37.21	$37.16	543,948
2025-01-15	$37.14	$37.53	$36.56	$36.82	$36.77	642,596
2025-01-14	$35.75	$36.60	$35.75	$36.35	$36.30	617,671
2025-01-13	$35.53	$36.00	$35.46	$35.76	$35.71	609,010
2025-01-10	$35.75	$36.23	$35.66	$35.97	$35.92	732,669
2025-01-08	$36.20	$36.25	$35.81	$36.12	$36.07	577,116
2025-01-07	$36.98	$37.38	$36.24	$36.63	$36.58	818,493
2025-01-06	$36.84	$37.49	$36.82	$36.89	$36.84	711,064
2025-01-03	$36.15	$36.76	$36.05	$36.72	$36.67	508,885
2025-01-02	$36.64	$36.95	$35.98	$36.06	$36.01	513,959
2024-12-31	$36.29	$36.63	$36.20	$36.47	$36.42	538,973
2024-12-30	$36.31	$36.47	$35.90	$36.22	$36.17	410,533
2024-12-27	$37.08	$37.39	$36.41	$36.61	$36.56	309,723
2024-12-26	$36.96	$37.42	$36.96	$37.35	$37.30	395,083
2024-12-24	$36.84	$37.13	$36.63	$37.11	$37.06	182,333
2024-12-23	$36.27	$36.93	$36.27	$36.82	$36.77	584,503
2024-12-20	$36.18	$36.90	$35.79	$36.53	$36.48	4,081,822
2024-12-19	$37.17	$37.35	$36.34	$36.38	$36.33	1,005,037
2024-12-18	$38.42	$38.46	$36.74	$36.95	$36.90	868,080
2024-12-17	$39.25	$39.40	$38.12	$38.18	$38.13	1,320,181
2024-12-16	$39.49	$39.86	$39.08	$39.43	$39.37	794,647
2024-12-13	$39.77	$39.78	$39.01	$39.60	$39.54	763,777
2024-12-12	$39.94	$40.41	$39.65	$39.91	$39.85	1,144,647
2024-12-11	$39.44	$39.44	$38.93	$39.16	$39.10	823,148
2024-12-10	$39.71	$39.87	$38.69	$39.15	$39.09	1,100,791
2024-12-09	$38.74	$39.10	$38.56	$38.89	$38.83	534,136
2024-12-06	$38.79	$38.79	$38.31	$38.64	$38.58	731,303
2024-12-05	$39.14	$39.18	$38.40	$38.51	$38.45	443,116
2024-12-04	$38.99	$39.20	$38.62	$39.08	$39.02	496,941
2024-12-03	$39.14	$39.24	$38.70	$38.93	$38.87	591,748
2024-12-02	$39.38	$39.59	$39.10	$39.31	$39.25	807,050
2024-11-29	$39.30	$39.64	$39.20	$39.26	$39.20	675,918
2024-11-27	$39.02	$39.39	$38.71	$39.18	$39.12	624,013
2024-11-26	$38.91	$39.13	$38.64	$38.95	$38.89	833,217
2024-11-25	$39.27	$39.63	$38.98	$39.02	$38.96	1,337,653
2024-11-22	$38.41	$38.95	$38.04	$38.84	$38.78	1,137,668
2024-11-21	$37.74	$38.48	$37.34	$38.32	$38.27	953,100
2024-11-20	$37.08	$37.53	$36.79	$37.39	$37.31	964,416
2024-11-19	$37.12	$37.48	$36.71	$37.09	$37.01	1,072,622
2024-11-18	$38.09	$38.32	$37.60	$37.62	$37.54	755,023
2024-11-15	$39.00	$39.10	$38.04	$38.08	$38.08	707,268
2024-11-14	$39.04	$39.19	$38.76	$38.94	$38.94	882,276
2024-11-13	$39.52	$39.77	$39.07	$39.12	$39.12	1,161,819
2024-11-12	$40.22	$40.33	$39.51	$39.52	$39.52	1,088,219
2024-11-11	$40.25	$40.80	$40.14	$40.35	$40.35	732,223
2024-11-08	$40.35	$40.99	$39.81	$40.05	$40.05	1,163,340
2024-11-07	$40.07	$40.71	$39.70	$40.45	$40.45	1,017,387
2024-11-06	$40.00	$40.25	$39.10	$40.02	$40.02	1,210,494
2024-11-05	$37.07	$38.08	$36.53	$38.01	$38.01	1,094,543
2024-11-04	$36.99	$37.56	$36.75	$37.08	$37.08	736,665
2024-11-01	$36.78	$37.38	$36.54	$36.96	$36.96	1,215,603
2024-10-31	$36.29	$37.48	$36.23	$37.08	$37.08	1,674,793
2024-10-30	$33.68	$34.42	$33.60	$34.08	$34.08	951,210
2024-10-29	$34.37	$34.53	$33.80	$33.93	$33.93	1,488,225
2024-10-28	$34.22	$34.73	$34.20	$34.49	$34.49	970,255
2024-10-25	$34.61	$34.81	$33.99	$34.03	$34.03	542,315
2024-10-24	$34.32	$34.40	$34.10	$34.33	$34.33	719,114
2024-10-23	$34.27	$34.64	$33.93	$34.23	$34.23	498,500
2024-10-22	$35.04	$35.18	$34.72	$34.74	$34.74	490,932
2024-10-21	$35.19	$35.38	$35.01	$35.21	$35.21	471,265
2024-10-18	$35.41	$35.41	$34.95	$35.30	$35.30	570,818
2024-10-17	$34.58	$35.32	$34.49	$35.31	$35.31	701,783
2024-10-16	$34.56	$34.85	$34.31	$34.46	$34.46	443,366
2024-10-15	$34.15	$34.85	$34.11	$34.34	$34.34	751,472
2024-10-14	$34.54	$34.59	$34.26	$34.35	$34.35	529,123
2024-10-11	$33.84	$34.85	$33.84	$34.51	$34.51	826,088
2024-10-10	$33.23	$33.90	$32.91	$33.88	$33.88	955,914
2024-10-09	$33.36	$33.85	$33.25	$33.53	$33.53	465,236
2024-10-08	$33.50	$33.64	$33.13	$33.20	$33.20	496,268
2024-10-07	$33.46	$33.77	$33.17	$33.52	$33.52	635,881
2024-10-04	$33.44	$33.71	$33.27	$33.69	$33.69	663,809
2024-10-03	$33.12	$33.40	$33.01	$33.03	$33.03	796,593
2024-10-02	$33.45	$33.88	$33.22	$33.36	$33.36	549,724
2024-10-01	$33.55	$33.68	$33.08	$33.51	$33.51	615,781
2024-09-30	$33.80	$33.97	$33.45	$33.74	$33.74	815,285
2024-09-27	$33.58	$34.30	$33.40	$33.88	$33.88	1,010,465
2024-09-26	$33.43	$33.58	$33.08	$33.46	$33.46	1,236,282
2024-09-25	$33.41	$33.41	$32.72	$32.87	$32.87	1,149,500
2024-09-24	$33.51	$33.61	$33.24	$33.27	$33.27	879,519
2024-09-23	$33.50	$33.64	$33.20	$33.38	$33.38	1,021,252
2024-09-20	$33.73	$33.81	$33.21	$33.24	$33.24	3,044,078
2024-09-19	$34.00	$34.18	$33.54	$34.01	$34.01	537,637
2024-09-18	$33.57	$33.88	$33.10	$33.21	$33.21	664,141
2024-09-17	$33.73	$33.85	$33.30	$33.46	$33.46	509,103
2024-09-16	$33.13	$33.60	$33.10	$33.45	$33.45	641,345
2024-09-13	$32.52	$33.22	$32.50	$33.14	$33.14	947,925
2024-09-12	$32.10	$32.58	$31.80	$32.41	$32.41	1,366,833
2024-09-11	$32.16	$32.16	$31.22	$31.95	$31.95	1,266,390
2024-09-10	$32.28	$32.45	$31.99	$32.26	$32.26	625,789
2024-09-09	$32.65	$32.74	$32.26	$32.29	$32.29	800,644
2024-09-06	$33.08	$33.35	$32.50	$32.55	$32.55	552,273
2024-09-05	$33.41	$33.63	$33.06	$33.11	$33.11	937,940
2024-09-04	$33.63	$33.74	$33.22	$33.40	$33.37	1,319,628
2024-09-03	$34.66	$34.79	$33.42	$33.78	$33.75	1,384,741
2024-08-30	$34.83	$35.18	$34.73	$35.03	$35.03	1,885,156
2024-08-29	$34.92	$35.39	$34.73	$34.77	$34.77	646,915
2024-08-28	$34.97	$35.23	$34.63	$34.65	$34.65	592,473
2024-08-27	$34.60	$35.10	$34.36	$34.96	$34.96	703,476
2024-08-26	$35.28	$35.44	$34.85	$34.96	$34.96	567,631
2024-08-23	$34.59	$35.33	$34.59	$35.03	$35.03	583,104
2024-08-22	$34.83	$35.15	$34.37	$34.40	$34.40	656,964
2024-08-21	$34.51	$34.83	$34.26	$34.81	$34.81	1,232,273
2024-08-20	$34.38	$34.78	$34.21	$34.30	$34.30	681,234
2024-08-19	$34.19	$34.92	$34.19	$34.67	$34.67	645,275
2024-08-16	$34.46	$34.54	$34.07	$34.16	$34.16	1,145,008
2024-08-15	$34.31	$34.69	$34.05	$34.47	$34.47	623,010
2024-08-14	$33.90	$34.00	$33.52	$33.72	$33.72	991,189
2024-08-13	$33.17	$33.95	$33.05	$33.83	$33.83	1,178,864
2024-08-12	$33.35	$33.53	$32.89	$32.93	$32.93	708,844
2024-08-09	$33.31	$33.46	$32.98	$33.44	$33.44	792,029
2024-08-08	$33.08	$33.61	$33.07	$33.40	$33.40	947,072
2024-08-07	$33.29	$33.54	$32.50	$32.69	$32.69	1,009,044
2024-08-06	$32.50	$33.29	$32.31	$32.80	$32.80	977,157
2024-08-05	$32.84	$33.05	$32.03	$32.41	$32.41	1,954,796
2024-08-02	$34.36	$34.99	$32.71	$33.02	$33.02	1,578,377
2024-08-01	$34.01	$35.34	$32.16	$35.25	$35.25	3,644,808
2024-07-31	$39.27	$39.98	$38.94	$39.23	$39.23	762,327
2024-07-30	$39.56	$39.87	$38.68	$38.92	$38.92	516,021
2024-07-29	$39.27	$39.76	$39.10	$39.37	$39.37	293,886
2024-07-26	$39.15	$39.68	$38.89	$39.24	$39.24	745,023
2024-07-25	$38.67	$39.29	$38.41	$38.57	$38.57	631,056
2024-07-24	$39.20	$39.55	$38.58	$38.62	$38.62	594,348
2024-07-23	$39.49	$40.13	$39.13	$39.54	$39.54	566,891
2024-07-22	$40.19	$40.19	$39.36	$39.65	$39.65	1,546,919
2024-07-19	$39.87	$40.03	$39.17	$39.75	$39.75	518,187
2024-07-18	$40.75	$41.36	$39.76	$39.94	$39.94	573,504
2024-07-17	$40.95	$41.45	$40.78	$40.89	$40.89	466,584
2024-07-16	$40.61	$41.61	$40.58	$41.39	$41.39	500,486
2024-07-15	$39.69	$40.54	$39.54	$40.47	$40.47	584,108
2024-07-12	$40.21	$40.31	$39.59	$39.60	$39.60	477,912
2024-07-11	$39.15	$39.96	$39.15	$39.71	$39.71	595,117
2024-07-10	$37.99	$38.73	$37.90	$38.71	$38.71	540,078
2024-07-09	$38.03	$38.44	$37.96	$37.99	$37.99	405,687
2024-07-08	$38.33	$38.83	$38.08	$38.16	$38.16	737,574
2024-07-05	$38.21	$38.44	$37.75	$38.07	$38.07	1,014,772
2024-07-03	$38.28	$38.67	$38.07	$38.33	$38.33	344,533
2024-07-02	$38.32	$38.37	$38.00	$38.28	$38.28	519,421
2024-07-01	$38.47	$38.51	$37.83	$37.89	$37.89	422,694
2024-06-28	$38.34	$38.65	$37.98	$38.20	$38.20	2,321,582
2024-06-27	$38.37	$38.47	$38.04	$38.11	$38.11	579,760
2024-06-26	$38.25	$38.46	$37.90	$38.39	$38.39	486,141
2024-06-25	$39.39	$39.39	$38.37	$38.38	$38.38	460,461
2024-06-24	$39.54	$39.68	$39.32	$39.36	$39.36	506,532
2024-06-21	$39.23	$39.56	$38.75	$39.54	$39.54	2,542,275
2024-06-20	$39.30	$39.88	$39.00	$39.19	$39.19	812,739
2024-06-18	$38.44	$39.53	$38.34	$39.43	$39.43	753,093
2024-06-17	$38.09	$38.54	$37.98	$38.36	$38.36	568,868
2024-06-14	$38.24	$38.30	$37.75	$38.13	$38.13	365,215
2024-06-13	$38.72	$39.00	$38.37	$38.74	$38.74	377,357
2024-06-12	$38.79	$39.22	$38.52	$38.88	$38.88	372,387
2024-06-11	$38.46	$38.69	$37.84	$38.04	$38.04	604,003
2024-06-10	$38.54	$38.84	$38.25	$38.79	$38.79	555,408
2024-06-07	$39.07	$39.35	$38.69	$39.02	$39.02	530,493
2024-06-06	$39.39	$39.59	$38.98	$39.15	$39.15	564,382
2024-06-05	$39.19	$39.78	$38.56	$39.50	$39.47	565,894
2024-06-04	$39.06	$39.47	$38.89	$39.02	$39.00	696,569
2024-06-03	$40.00	$40.00	$38.88	$39.45	$39.42	1,018,031
2024-05-31	$39.18	$40.00	$38.81	$39.98	$39.95	1,025,436
2024-05-30	$38.97	$39.32	$38.88	$39.13	$39.11	695,413
2024-05-29	$39.09	$39.24	$38.62	$38.79	$38.77	601,868
2024-05-28	$40.44	$40.45	$39.45	$39.49	$39.46	564,769
2024-05-24	$40.15	$40.49	$39.89	$40.39	$40.36	416,640
2024-05-23	$40.82	$40.90	$39.89	$40.00	$39.97	437,539
2024-05-22	$40.50	$41.10	$40.40	$40.78	$40.75	463,099
2024-05-21	$40.22	$40.52	$40.07	$40.51	$40.48	360,265
2024-05-20	$39.87	$40.46	$39.87	$40.23	$40.20	537,510
2024-05-17	$40.27	$40.41	$39.51	$39.77	$39.77	1,008,484
2024-05-16	$40.39	$40.43	$39.60	$40.15	$40.15	926,152
2024-05-15	$40.41	$40.95	$40.03	$40.50	$40.50	638,281
2024-05-14	$40.45	$40.45	$39.96	$40.20	$40.20	794,352
2024-05-13	$40.62	$40.90	$40.13	$40.26	$40.26	530,665
2024-05-10	$40.60	$40.69	$40.09	$40.60	$40.60	562,981
2024-05-09	$40.66	$40.69	$40.34	$40.58	$40.58	521,261
2024-05-08	$41.01	$41.01	$40.38	$40.56	$40.56	423,982
2024-05-07	$39.80	$41.32	$39.75	$41.19	$41.19	1,227,230
2024-05-06	$39.92	$40.22	$39.62	$39.82	$39.82	700,305
2024-05-03	$40.33	$40.44	$39.32	$39.44	$39.44	759,660
2024-05-02	$40.13	$40.75	$38.42	$40.35	$40.35	1,252,280
2024-05-01	$40.41	$41.29	$40.18	$40.62	$40.62	842,303
2024-04-30	$41.39	$41.73	$40.61	$40.63	$40.63	691,945
2024-04-29	$41.24	$41.64	$41.18	$41.52	$41.52	571,781
2024-04-26	$40.79	$41.25	$40.74	$41.22	$41.22	417,935
2024-04-25	$40.26	$40.91	$40.02	$40.78	$40.78	493,415
2024-04-24	$40.91	$41.03	$40.09	$40.31	$40.31	460,319
2024-04-23	$40.40	$40.97	$40.20	$40.76	$40.76	554,469
2024-04-22	$40.20	$40.61	$39.95	$40.18	$40.18	388,707
2024-04-19	$40.35	$40.71	$39.79	$39.96	$39.96	617,810
2024-04-18	$40.64	$40.64	$39.98	$40.33	$40.33	601,191
2024-04-17	$40.94	$41.05	$40.28	$40.39	$40.39	597,851
2024-04-16	$41.08	$41.08	$40.55	$40.61	$40.61	623,157
2024-04-15	$41.95	$42.04	$41.03	$41.08	$41.08	460,105
2024-04-12	$41.69	$41.91	$41.22	$41.57	$41.57	603,111
2024-04-11	$41.98	$42.28	$41.80	$42.06	$42.06	622,584
2024-04-10	$41.80	$42.53	$41.71	$41.99	$41.99	665,329
2024-04-09	$43.29	$43.29	$42.08	$42.76	$42.76	685,824
2024-04-08	$43.10	$43.41	$42.78	$43.32	$43.32	551,290
2024-04-05	$42.83	$43.42	$42.83	$43.09	$43.09	601,759
2024-04-04	$44.25	$44.25	$42.49	$42.78	$42.78	1,541,092
2024-04-03	$44.99	$45.34	$43.66	$43.86	$43.86	1,194,445
2024-04-02	$44.66	$45.11	$44.25	$44.98	$44.98	859,508
2024-04-01	$45.50	$45.62	$44.90	$45.26	$45.26	1,202,122
2024-03-28	$44.69	$45.40	$44.67	$45.36	$45.36	833,322
2024-03-27	$44.44	$44.91	$44.26	$44.74	$44.74	701,068
2024-03-26	$44.52	$44.73	$44.20	$44.21	$44.21	503,706
2024-03-25	$44.73	$44.84	$44.36	$44.47	$44.47	666,638
2024-03-22	$45.08	$45.26	$44.54	$44.76	$44.76	941,037
2024-03-21	$44.80	$45.10	$44.43	$45.00	$45.00	612,171
2024-03-20	$44.10	$44.53	$43.31	$44.52	$44.52	699,016
2024-03-19	$43.04	$44.09	$42.82	$44.07	$44.07	661,754
2024-03-18	$43.46	$43.90	$43.07	$43.21	$43.21	743,801
2024-03-15	$42.48	$43.55	$42.30	$43.19	$43.19	2,101,970
2024-03-14	$42.89	$42.98	$42.51	$42.72	$42.72	780,171
2024-03-13	$42.98	$43.33	$42.69	$42.94	$42.94	550,320
2024-03-12	$42.73	$43.08	$42.57	$42.82	$42.82	529,028
2024-03-11	$43.21	$43.29	$42.53	$42.56	$42.56	692,536
2024-03-08	$43.62	$43.99	$43.18	$43.41	$43.41	506,589
2024-03-07	$43.32	$43.76	$43.28	$43.59	$43.59	544,627
2024-03-06	$43.70	$44.09	$42.97	$43.11	$43.11	585,799
2024-03-05	$43.34	$44.16	$43.10	$43.51	$43.48	967,030
2024-03-04	$43.21	$44.05	$43.03	$43.56	$43.53	628,572
2024-03-01	$43.00	$43.34	$42.89	$43.12	$43.10	507,775
2024-02-29	$43.08	$43.08	$42.42	$43.00	$42.98	1,666,118
2024-02-28	$42.37	$43.00	$42.29	$42.84	$42.82	533,699
2024-02-27	$43.11	$43.11	$42.43	$42.71	$42.69	550,229
2024-02-26	$42.69	$42.83	$42.42	$42.46	$42.44	956,776
2024-02-23	$43.14	$43.18	$42.13	$42.62	$42.60	854,678
2024-02-22	$42.28	$42.70	$42.16	$42.61	$42.59	1,313,946
2024-02-21	$41.24	$41.71	$40.90	$41.66	$41.66	959,428
2024-02-20	$40.59	$41.47	$40.10	$41.09	$41.09	1,722,465
2024-02-16	$39.14	$41.56	$38.75	$41.10	$41.10	2,802,367
2024-02-15	$36.68	$38.68	$36.55	$38.63	$38.63	1,584,054
2024-02-14	$36.06	$36.45	$35.80	$36.43	$36.43	1,328,298
2024-02-13	$36.03	$36.28	$35.39	$35.69	$35.69	689,186
2024-02-12	$36.61	$36.87	$36.60	$36.77	$36.77	450,539
2024-02-09	$36.40	$36.72	$36.30	$36.70	$36.70	395,136
2024-02-08	$36.27	$36.52	$35.90	$36.48	$36.48	580,965
2024-02-07	$36.39	$36.57	$36.13	$36.14	$36.14	473,627
2024-02-06	$36.26	$36.50	$36.17	$36.29	$36.29	612,265
2024-02-05	$35.67	$36.24	$35.41	$36.10	$36.10	587,409
2024-02-02	$35.43	$36.11	$35.23	$36.03	$36.03	490,387
2024-02-01	$34.80	$35.73	$34.71	$35.70	$35.70	562,634
2024-01-31	$34.96	$35.19	$34.54	$34.59	$34.59	516,575
2024-01-30	$35.01	$35.23	$34.93	$35.05	$35.05	410,672
2024-01-29	$34.49	$35.07	$34.37	$35.07	$35.07	462,758
2024-01-26	$34.69	$34.88	$34.34	$34.53	$34.53	394,093
2024-01-25	$34.91	$35.06	$34.56	$34.66	$34.66	535,331
2024-01-24	$35.50	$35.50	$34.48	$34.56	$34.56	474,781
2024-01-23	$35.72	$35.72	$35.11	$35.22	$35.22	497,067
2024-01-22	$35.58	$35.84	$35.48	$35.77	$35.77	430,260
2024-01-19	$34.84	$35.34	$34.47	$35.32	$35.32	685,351
2024-01-18	$34.14	$34.91	$34.14	$34.80	$34.80	817,579
2024-01-17	$33.89	$34.20	$33.72	$33.92	$33.92	597,480
2024-01-16	$34.39	$34.48	$33.96	$34.11	$34.11	488,996
2024-01-12	$35.34	$35.42	$34.72	$34.72	$34.72	692,960
2024-01-11	$34.20	$35.14	$34.06	$35.09	$35.09	1,323,497
2024-01-10	$33.44	$33.85	$33.40	$33.56	$33.56	954,228
2024-01-09	$33.46	$33.78	$33.30	$33.50	$33.50	767,497
2024-01-08	$33.74	$33.89	$33.53	$33.77	$33.77	907,656
2024-01-05	$33.37	$33.75	$33.37	$33.67	$33.67	757,820
2024-01-04	$33.46	$33.57	$33.32	$33.43	$33.43	873,096
2024-01-03	$33.62	$34.02	$33.21	$33.46	$33.46	788,246
2024-01-02	$34.28	$34.41	$33.80	$34.04	$34.04	622,732
2023-12-29	$34.70	$34.87	$34.52	$34.55	$34.55	498,001
2023-12-28	$34.84	$34.93	$34.68	$34.83	$34.83	349,486
2023-12-27	$34.69	$35.06	$34.58	$35.01	$35.01	551,100
2023-12-26	$34.46	$34.79	$34.36	$34.69	$34.69	480,746
2023-12-22	$34.57	$34.80	$34.24	$34.41	$34.41	418,677
2023-12-21	$34.58	$34.73	$34.19	$34.45	$34.45	699,295
2023-12-20	$34.88	$35.09	$34.23	$34.27	$34.27	897,062
2023-12-19	$34.89	$35.22	$34.85	$35.05	$35.05	1,211,440
2023-12-18	$35.05	$35.05	$34.52	$34.74	$34.74	714,692
2023-12-15	$35.13	$35.39	$34.74	$34.92	$34.92	2,803,376
2023-12-14	$34.62	$35.33	$34.52	$35.19	$35.19	905,122
2023-12-13	$34.22	$34.48	$33.69	$34.24	$34.24	1,288,045
2023-12-12	$34.57	$34.67	$34.25	$34.26	$34.26	670,413
2023-12-11	$34.31	$34.63	$34.22	$34.47	$34.47	863,192
2023-12-08	$33.91	$34.50	$33.88	$34.24	$34.24	496,047
2023-12-07	$33.73	$34.04	$33.54	$34.03	$34.03	568,712
2023-12-06	$34.01	$34.25	$33.66	$33.71	$33.71	854,234
2023-12-05	$34.21	$34.30	$33.83	$33.90	$33.90	757,282
2023-12-04	$34.21	$34.80	$33.90	$34.34	$34.34	911,824
2023-12-01	$33.74	$34.34	$33.46	$34.34	$34.34	759,200
2023-11-30	$33.63	$33.83	$33.27	$33.73	$33.73	927,480
2023-11-29	$33.65	$33.87	$33.32	$33.48	$33.48	751,771
2023-11-28	$33.85	$33.89	$33.41	$33.46	$33.44	696,541
2023-11-27	$33.44	$33.98	$33.31	$33.94	$33.91	932,081
2023-11-24	$33.34	$33.53	$33.31	$33.36	$33.34	625,847
2023-11-22	$33.54	$33.67	$33.24	$33.43	$33.41	370,829
2023-11-21	$33.59	$33.60	$33.25	$33.39	$33.37	675,738
2023-11-20	$33.95	$33.95	$33.66	$33.70	$33.67	538,529
2023-11-17	$33.76	$33.98	$33.70	$33.95	$33.92	537,033
2023-11-16	$33.77	$33.97	$33.49	$33.76	$33.73	654,131
2023-11-15	$33.52	$34.23	$33.43	$33.75	$33.72	991,486
2023-11-14	$33.27	$33.72	$33.23	$33.52	$33.49	579,734
2023-11-13	$32.41	$32.79	$32.28	$32.67	$32.65	625,933
2023-11-10	$32.12	$32.35	$31.91	$32.30	$32.28	476,509
2023-11-09	$32.62	$32.67	$31.72	$31.87	$31.85	644,307
2023-11-08	$32.47	$32.61	$32.18	$32.47	$32.45	853,809
2023-11-07	$32.37	$32.49	$32.09	$32.34	$32.32	635,744
2023-11-06	$32.32	$32.71	$32.11	$32.56	$32.54	1,062,926
2023-11-03	$31.52	$32.87	$31.52	$32.33	$32.31	925,439
2023-11-02	$30.48	$31.47	$29.99	$31.46	$31.44	1,118,046
2023-11-01	$29.46	$29.68	$29.26	$29.66	$29.64	931,561
2023-10-31	$29.24	$29.66	$29.16	$29.56	$29.54	562,847
2023-10-30	$29.34	$29.56	$28.97	$29.30	$29.28	638,818
2023-10-27	$29.50	$29.54	$29.02	$29.14	$29.12	485,256
2023-10-26	$29.14	$29.57	$29.05	$29.25	$29.23	695,495
2023-10-25	$29.68	$29.74	$28.85	$29.03	$29.01	942,809
2023-10-24	$30.03	$30.13	$29.35	$29.70	$29.68	1,191,986
2023-10-23	$29.90	$30.23	$29.80	$29.81	$29.79	650,930
2023-10-20	$30.24	$30.33	$29.76	$30.02	$30.00	611,398
2023-10-19	$30.30	$30.74	$30.10	$30.32	$30.30	712,739
2023-10-18	$31.62	$31.66	$30.08	$30.38	$30.36	786,581
2023-10-17	$31.13	$31.79	$30.98	$31.68	$31.66	952,606
2023-10-16	$31.16	$31.36	$30.80	$31.20	$31.18	649,770
2023-10-13	$31.23	$31.48	$30.73	$30.91	$30.89	614,579
2023-10-12	$31.53	$31.68	$30.95	$31.21	$31.19	607,664
2023-10-11	$31.51	$32.03	$31.51	$31.58	$31.56	734,827
2023-10-10	$30.98	$31.77	$30.98	$31.44	$31.42	671,412
2023-10-09	$30.70	$31.13	$30.39	$30.96	$30.96	576,821
2023-10-06	$30.70	$31.30	$30.70	$30.82	$30.82	1,089,423
2023-10-05	$31.12	$31.16	$30.68	$30.90	$30.90	573,938
2023-10-04	$30.83	$31.23	$30.62	$30.97	$30.97	715,339
2023-10-03	$30.59	$30.86	$30.35	$30.72	$30.72	877,800
2023-10-02	$30.73	$31.02	$30.36	$30.52	$30.52	993,966
2023-09-29	$31.20	$31.41	$30.83	$30.92	$30.92	812,523
2023-09-28	$30.94	$31.46	$30.77	$31.06	$31.06	881,717
2023-09-27	$30.55	$30.98	$30.32	$30.94	$30.94	870,513
2023-09-26	$30.47	$30.60	$29.82	$29.85	$29.85	560,019
2023-09-25	$30.13	$30.73	$30.13	$30.63	$30.63	479,853
2023-09-22	$30.42	$30.61	$30.27	$30.34	$30.34	418,292
2023-09-21	$30.79	$30.79	$30.25	$30.34	$30.34	498,508
2023-09-20	$31.25	$31.74	$30.94	$30.95	$30.95	846,897
2023-09-19	$31.34	$31.65	$30.66	$30.94	$30.94	702,384
2023-09-18	$30.24	$31.57	$30.24	$31.47	$31.47	976,606
2023-09-15	$30.06	$30.27	$29.90	$30.20	$30.20	1,588,579
2023-09-14	$29.94	$30.21	$29.91	$30.16	$30.16	572,195
2023-09-13	$29.79	$29.93	$29.49	$29.76	$29.76	720,282
2023-09-12	$30.03	$30.29	$29.82	$29.84	$29.84	474,409
2023-09-11	$30.34	$30.47	$30.16	$30.22	$30.22	565,853
2023-09-08	$30.35	$30.44	$30.02	$30.12	$30.12	460,035
2023-09-07	$30.50	$30.66	$30.19	$30.33	$30.33	1,426,167
2023-09-06	$30.58	$31.09	$30.56	$30.85	$30.85	837,629
2023-09-05	$31.67	$31.67	$30.56	$30.71	$30.69	1,043,598
2023-09-01	$31.52	$31.84	$31.34	$31.83	$31.80	957,952
2023-08-31	$31.49	$31.82	$31.33	$31.41	$31.38	1,061,349
2023-08-30	$31.25	$31.74	$31.22	$31.47	$31.44	532,778
2023-08-29	$30.90	$31.27	$30.80	$31.26	$31.23	637,731
2023-08-28	$30.67	$31.24	$30.67	$30.97	$30.94	598,669
2023-08-25	$30.41	$30.73	$30.14	$30.64	$30.62	671,657
2023-08-24	$30.19	$30.44	$30.13	$30.21	$30.19	579,436
2023-08-23	$30.16	$30.48	$30.09	$30.29	$30.27	666,692
2023-08-22	$29.68	$30.20	$29.65	$30.07	$30.05	1,215,845
2023-08-21	$29.09	$29.54	$29.05	$29.50	$29.48	949,893
2023-08-18	$29.17	$29.38	$28.85	$29.09	$29.07	1,174,383
2023-08-17	$29.50	$29.63	$29.35	$29.42	$29.40	1,038,145
2023-08-16	$29.28	$29.72	$29.17	$29.47	$29.45	980,008
2023-08-15	$29.06	$29.34	$28.94	$29.32	$29.30	713,490
2023-08-14	$29.21	$29.34	$29.12	$29.24	$29.22	513,609
2023-08-11	$29.46	$29.46	$29.14	$29.21	$29.19	542,545
2023-08-10	$29.69	$29.78	$29.34	$29.43	$29.41	660,940
2023-08-09	$30.26	$30.26	$29.61	$29.61	$29.59	811,346
2023-08-08	$29.88	$30.36	$29.60	$30.26	$30.24	747,585
2023-08-07	$29.90	$30.19	$29.83	$30.02	$30.00	937,528
2023-08-04	$29.71	$30.01	$29.23	$29.68	$29.66	1,142,394
2023-08-03	$30.00	$30.15	$28.89	$29.77	$29.75	1,854,467
2023-08-02	$30.64	$30.64	$30.30	$30.36	$30.34	1,179,445
2023-08-01	$30.66	$31.13	$30.54	$30.99	$30.96	702,084
2023-07-31	$30.76	$30.95	$30.63	$30.93	$30.90	1,012,806
2023-07-28	$31.18	$31.47	$30.58	$30.76	$30.74	1,042,384
2023-07-27	$31.29	$31.50	$30.75	$31.05	$31.02	1,049,050
2023-07-26	$31.51	$31.73	$31.02	$31.05	$31.02	1,161,468
2023-07-25	$31.78	$31.99	$31.64	$31.66	$31.63	465,609
2023-07-24	$31.84	$32.13	$31.73	$31.79	$31.76	435,218
2023-07-21	$32.06	$32.08	$31.76	$31.81	$31.81	708,885
2023-07-20	$32.64	$32.74	$31.82	$31.89	$31.89	896,187
2023-07-19	$32.66	$32.76	$32.26	$32.49	$32.49	641,780
2023-07-18	$32.46	$32.85	$32.44	$32.67	$32.67	704,807
2023-07-17	$32.23	$32.66	$32.10	$32.56	$32.56	433,115
2023-07-14	$32.67	$32.67	$32.22	$32.41	$32.41	354,862
2023-07-13	$32.83	$33.08	$32.61	$32.76	$32.76	680,331
2023-07-12	$32.68	$32.91	$32.56	$32.81	$32.81	795,190
2023-07-11	$32.50	$32.57	$32.10	$32.44	$32.44	690,758
2023-07-10	$31.75	$32.38	$31.59	$32.31	$32.31	776,647
2023-07-07	$31.36	$32.13	$31.36	$31.87	$31.87	1,354,002
2023-07-06	$31.15	$31.26	$30.72	$31.24	$31.24	1,256,224
2023-07-05	$31.56	$31.59	$31.26	$31.28	$31.28	723,557
2023-07-03	$31.97	$32.04	$31.79	$31.86	$31.86	455,095
2023-06-30	$32.08	$32.52	$32.00	$32.21	$32.21	942,916
2023-06-29	$31.44	$31.97	$31.31	$31.92	$31.92	739,355
2023-06-28	$31.31	$31.57	$31.10	$31.37	$31.37	738,960
2023-06-27	$30.75	$31.33	$30.68	$31.26	$31.26	868,174
2023-06-26	$30.77	$31.34	$30.64	$30.66	$30.66	820,066
2023-06-23	$30.74	$30.91	$30.45	$30.62	$30.62	2,513,482
2023-06-22	$31.20	$31.40	$30.91	$31.11	$31.11	848,130
2023-06-21	$31.26	$31.49	$30.94	$31.27	$31.27	922,065
2023-06-20	$31.38	$31.53	$31.13	$31.37	$31.37	1,039,707
2023-06-16	$31.82	$31.86	$31.41	$31.53	$31.53	2,339,897
2023-06-15	$31.27	$31.88	$31.27	$31.78	$31.78	649,191
2023-06-14	$31.77	$31.96	$31.20	$31.41	$31.41	986,063
2023-06-13	$31.56	$31.90	$31.53	$31.77	$31.77	1,088,531
2023-06-12	$31.16	$31.49	$30.85	$31.45	$31.45	1,192,261
2023-06-09	$30.91	$31.02	$30.41	$30.76	$30.76	700,082
2023-06-08	$31.03	$31.15	$30.74	$30.95	$30.95	768,957
2023-06-07	$30.76	$31.08	$30.22	$31.01	$31.01	816,360
2023-06-06	$29.88	$30.66	$29.78	$30.65	$30.65	867,030
2023-06-05	$29.93	$30.11	$29.58	$30.01	$30.01	899,610
2023-06-02	$29.89	$30.19	$29.88	$30.18	$30.18	1,045,267
2023-06-01	$29.51	$29.87	$29.25	$29.68	$29.68	805,367
2023-05-31	$29.75	$29.95	$29.10	$29.64	$29.64	2,107,589
2023-05-30	$30.16	$30.38	$29.80	$30.05	$30.02	873,360
2023-05-26	$29.31	$30.07	$29.26	$30.03	$30.00	1,201,144
2023-05-25	$28.94	$29.29	$28.71	$29.20	$29.18	1,019,144
2023-05-24	$28.80	$28.93	$28.57	$28.78	$28.76	816,688
2023-05-23	$29.12	$29.30	$28.91	$29.06	$29.04	941,298
2023-05-22	$29.22	$29.52	$29.11	$29.22	$29.20	928,139
2023-05-19	$29.72	$29.73	$29.14	$29.29	$29.27	931,024
2023-05-18	$29.12	$29.55	$28.87	$29.28	$29.26	1,217,925
2023-05-17	$28.63	$29.23	$28.55	$29.07	$29.07	755,173
2023-05-16	$28.33	$28.66	$28.27	$28.48	$28.48	692,629
2023-05-15	$27.94	$28.51	$27.94	$28.44	$28.44	997,531
2023-05-12	$28.03	$28.24	$27.65	$27.86	$27.86	716,794
2023-05-11	$27.58	$28.08	$27.56	$27.96	$27.96	790,939
2023-05-10	$28.00	$28.19	$27.51	$27.68	$27.68	1,042,139
2023-05-09	$27.32	$27.82	$27.21	$27.71	$27.71	930,551
2023-05-08	$27.89	$28.00	$27.10	$27.52	$27.52	1,032,100
2023-05-05	$27.85	$27.96	$27.52	$27.79	$27.79	822,717
2023-05-04	$27.22	$28.00	$26.79	$27.41	$27.41	1,317,207
2023-05-03	$27.13	$27.46	$26.65	$26.69	$26.69	1,022,170
2023-05-02	$27.14	$27.46	$26.69	$27.12	$27.12	853,465
2023-05-01	$27.10	$27.59	$27.02	$27.38	$27.38	808,656
2023-04-28	$27.00	$27.24	$26.80	$27.13	$27.13	500,578
2023-04-27	$26.60	$26.94	$26.28	$26.94	$26.94	695,693
2023-04-26	$26.47	$26.82	$26.23	$26.41	$26.41	585,614
2023-04-25	$27.14	$27.29	$26.38	$26.63	$26.63	2,374,631
2023-04-24	$27.41	$27.81	$27.28	$27.46	$27.46	1,093,736
2023-04-21	$27.21	$27.43	$27.08	$27.41	$27.41	628,869
2023-04-20	$26.89	$27.42	$26.87	$27.26	$27.26	619,927
2023-04-19	$26.99	$27.35	$26.87	$27.17	$27.17	1,129,744
2023-04-18	$27.15	$27.44	$27.07	$27.27	$27.27	675,642
2023-04-17	$26.84	$27.11	$26.76	$27.06	$27.06	507,856
2023-04-14	$27.05	$27.44	$26.91	$26.96	$26.96	758,679
2023-04-13	$26.81	$27.03	$26.46	$26.86	$26.86	778,412
2023-04-12	$26.48	$26.70	$26.30	$26.61	$26.61	1,052,788
2023-04-11	$26.38	$26.58	$26.14	$26.29	$26.29	812,724
2023-04-10	$25.52	$26.22	$25.48	$26.21	$26.21	1,119,518
2023-04-06	$25.90	$25.99	$25.49	$25.68	$25.68	946,343
2023-04-05	$26.23	$26.29	$25.52	$25.83	$25.83	1,578,755
2023-04-04	$27.30	$27.41	$26.30	$26.42	$26.42	720,996
2023-04-03	$27.28	$27.45	$26.82	$27.22	$27.22	761,825
2023-03-31	$26.91	$27.39	$26.87	$27.34	$27.34	883,038
2023-03-30	$26.35	$26.89	$26.32	$26.81	$26.81	1,025,075
2023-03-29	$26.20	$26.51	$26.07	$26.27	$26.27	925,274
2023-03-28	$25.88	$26.13	$25.75	$25.87	$25.87	935,160
2023-03-27	$25.90	$26.30	$25.51	$25.88	$25.88	1,699,003
2023-03-24	$25.36	$25.63	$25.06	$25.54	$25.54	848,844
2023-03-23	$25.46	$26.14	$25.25	$25.52	$25.52	1,091,252
2023-03-22	$25.90	$26.03	$25.33	$25.35	$25.35	1,251,612
2023-03-21	$26.15	$26.39	$25.66	$25.96	$25.96	1,701,545
2023-03-20	$25.42	$26.07	$25.41	$25.68	$25.68	1,134,879
2023-03-17	$25.80	$25.94	$25.12	$25.24	$25.24	1,820,035
2023-03-16	$25.09	$25.92	$25.09	$25.74	$25.74	787,058
2023-03-15	$25.20	$25.51	$24.79	$25.38	$25.38	1,333,113
2023-03-14	$25.44	$26.17	$25.20	$25.81	$25.81	1,356,621
2023-03-13	$25.31	$25.47	$24.65	$24.80	$24.80	1,484,341
2023-03-10	$26.58	$26.58	$25.48	$25.65	$25.65	881,288
2023-03-09	$27.03	$27.26	$26.54	$26.60	$26.60	815,798
2023-03-08	$26.90	$27.10	$26.71	$27.02	$27.02	1,089,772
2023-03-07	$27.13	$27.42	$26.65	$26.75	$26.75	1,316,140
2023-03-06	$27.50	$27.70	$27.15	$27.20	$27.20	1,392,220
2023-03-03	$26.98	$27.56	$26.82	$27.51	$27.51	1,290,236
2023-03-02	$26.53	$26.92	$26.52	$26.90	$26.90	823,366
2023-03-01	$26.09	$26.76	$25.96	$26.72	$26.72	830,031
2023-02-28	$25.94	$26.48	$25.94	$26.17	$26.15	1,885,000
2023-02-27	$26.26	$26.32	$25.75	$25.98	$25.96	1,050,822
2023-02-24	$25.54	$26.01	$25.06	$25.91	$25.89	882,568
2023-02-23	$25.80	$25.91	$25.35	$25.86	$25.84	1,083,902
2023-02-22	$25.54	$25.84	$25.43	$25.68	$25.66	1,237,960
2023-02-21	$25.82	$26.09	$25.32	$25.52	$25.50	1,033,120
2023-02-17	$25.85	$26.17	$25.54	$26.12	$26.10	1,105,348
2023-02-16	$24.50	$26.38	$24.25	$26.08	$26.06	2,082,275
2023-02-15	$23.21	$23.84	$23.13	$23.79	$23.77	1,107,254
2023-02-14	$23.28	$23.70	$23.09	$23.48	$23.46	724,850
2023-02-13	$23.14	$23.46	$22.91	$23.42	$23.40	671,899
2023-02-10	$22.81	$23.15	$22.81	$23.14	$23.12	540,417
2023-02-09	$23.65	$23.70	$22.99	$23.11	$23.09	854,514
2023-02-08	$23.38	$23.53	$23.23	$23.42	$23.40	492,012
2023-02-07	$23.36	$23.69	$23.16	$23.65	$23.63	452,147
2023-02-06	$23.55	$23.64	$23.33	$23.49	$23.47	569,750
2023-02-03	$23.80	$24.22	$23.68	$23.86	$23.84	648,308
2023-02-02	$23.84	$24.39	$23.80	$24.14	$24.12	931,443
2023-02-01	$22.93	$23.72	$22.68	$23.57	$23.55	1,366,259
2023-01-31	$22.60	$23.03	$22.38	$23.03	$23.01	1,177,000
2023-01-30	$22.05	$22.54	$22.05	$22.49	$22.47	983,518
2023-01-27	$21.85	$22.40	$21.84	$22.35	$22.33	869,764
2023-01-26	$22.00	$22.10	$21.60	$22.00	$21.98	648,364
2023-01-25	$21.53	$21.87	$21.44	$21.79	$21.77	560,529
2023-01-24	$21.74	$22.13	$21.74	$21.81	$21.79	498,737
2023-01-23	$21.82	$22.17	$21.76	$22.07	$22.05	592,214
2023-01-20	$21.24	$21.68	$20.98	$21.63	$21.61	449,360
2023-01-19	$21.30	$21.34	$21.03	$21.13	$21.11	614,439
2023-01-18	$21.63	$21.83	$21.45	$21.56	$21.54	883,752
2023-01-17	$21.80	$21.89	$21.43	$21.52	$21.50	758,106
2023-01-13	$21.63	$21.93	$21.57	$21.86	$21.84	1,768,722
2023-01-12	$21.68	$21.89	$21.50	$21.87	$21.85	921,005
2023-01-11	$21.73	$21.74	$21.47	$21.60	$21.58	619,730
2023-01-10	$21.21	$21.67	$21.13	$21.57	$21.55	916,829
2023-01-09	$21.00	$21.52	$20.83	$21.29	$21.27	1,210,196
2023-01-06	$20.34	$20.93	$20.26	$20.87	$20.85	1,408,298
2023-01-05	$20.28	$20.31	$19.79	$19.96	$19.94	1,606,718
2023-01-04	$19.91	$20.49	$19.85	$20.37	$20.35	1,526,796
2023-01-03	$19.44	$19.85	$19.34	$19.63	$19.61	1,503,583
2022-12-30	$19.06	$19.37	$18.95	$19.33	$19.31	1,732,778
2022-12-29	$18.64	$19.43	$18.64	$19.27	$19.25	1,672,451
2022-12-28	$18.86	$18.94	$18.45	$18.49	$18.47	1,052,819
2022-12-27	$18.86	$19.00	$18.70	$18.86	$18.84	965,731
2022-12-23	$18.42	$18.88	$18.42	$18.88	$18.88	913,278
2022-12-22	$18.88	$19.00	$18.13	$18.53	$18.53	1,579,128
2022-12-21	$18.64	$19.07	$18.56	$19.07	$19.07	1,271,237
2022-12-20	$18.44	$18.89	$18.44	$18.47	$18.47	1,611,900
2022-12-19	$18.73	$18.80	$18.21	$18.47	$18.47	1,995,840
2022-12-16	$18.63	$18.79	$18.36	$18.64	$18.64	2,932,756
2022-12-15	$19.46	$19.51	$18.75	$18.91	$18.91	1,609,004
2022-12-14	$19.51	$19.92	$19.47	$19.79	$19.79	2,182,101
2022-12-13	$19.86	$20.17	$19.35	$19.53	$19.53	3,356,492
2022-12-12	$18.60	$19.22	$18.57	$19.13	$19.13	1,652,423
2022-12-09	$18.98	$19.37	$18.91	$19.08	$19.08	1,153,842
2022-12-08	$19.01	$19.10	$18.82	$19.00	$19.00	1,421,543
2022-12-07	$18.97	$19.12	$18.65	$18.91	$18.91	1,052,473
2022-12-06	$19.18	$19.21	$18.67	$19.01	$19.01	2,252,731
2022-12-05	$19.47	$19.47	$19.00	$19.16	$19.16	1,500,945
2022-12-02	$19.01	$19.75	$18.98	$19.58	$19.58	1,374,537
2022-12-01	$19.45	$19.76	$19.22	$19.35	$19.35	1,459,025
2022-11-30	$19.00	$19.65	$18.77	$19.63	$19.63	1,371,286
2022-11-29	$18.98	$19.24	$18.98	$19.09	$19.07	958,169
2022-11-28	$19.35	$19.35	$18.84	$19.05	$19.03	1,090,478
2022-11-25	$19.34	$19.68	$19.27	$19.58	$19.56	364,590
2022-11-23	$19.27	$19.50	$19.10	$19.40	$19.38	1,328,377
2022-11-22	$19.22	$19.39	$19.01	$19.25	$19.23	3,123,216
2022-11-21	$19.17	$19.64	$19.09	$19.10	$19.08	1,862,221
2022-11-18	$19.69	$19.69	$19.12	$19.32	$19.30	880,536
2022-11-17	$19.13	$19.35	$18.99	$19.35	$19.33	1,314,212
2022-11-16	$20.01	$20.10	$19.24	$19.51	$19.49	1,745,678
2022-11-15	$20.50	$20.63	$19.98	$20.19	$20.16	1,410,824
2022-11-14	$20.38	$20.65	$20.08	$20.13	$20.10	1,341,278
2022-11-11	$20.03	$20.79	$20.01	$20.58	$20.58	1,454,828
2022-11-10	$19.29	$20.12	$19.19	$20.01	$20.01	1,388,176
2022-11-09	$18.04	$18.88	$18.04	$18.40	$18.40	1,918,832
2022-11-08	$18.57	$19.12	$18.12	$18.28	$18.28	1,554,008
2022-11-07	$17.93	$18.65	$17.81	$18.56	$18.56	1,402,037
2022-11-04	$17.42	$17.86	$17.26	$17.76	$17.76	1,840,492
2022-11-03	$18.29	$18.29	$16.71	$17.21	$17.21	2,852,855
2022-11-02	$19.46	$19.57	$18.84	$18.86	$18.86	1,336,082
2022-11-01	$19.24	$19.71	$19.13	$19.57	$19.57	812,314
2022-10-31	$19.29	$19.45	$19.09	$19.10	$19.10	1,325,722
2022-10-28	$19.04	$19.60	$19.00	$19.48	$19.48	828,156
2022-10-27	$18.89	$19.19	$18.85	$19.06	$19.06	1,309,838
2022-10-26	$19.08	$19.28	$18.71	$18.71	$18.71	1,136,846
2022-10-25	$18.50	$19.18	$18.50	$19.11	$19.11	1,037,606
2022-10-24	$18.39	$18.61	$18.27	$18.49	$18.49	886,193
2022-10-21	$17.91	$18.32	$17.80	$18.27	$18.27	1,043,435
2022-10-20	$18.23	$18.35	$17.65	$17.88	$17.88	1,517,923
2022-10-19	$18.25	$18.52	$18.11	$18.17	$18.17	1,287,155
2022-10-18	$18.32	$18.57	$17.93	$18.42	$18.42	1,413,238
2022-10-17	$17.41	$18.01	$17.40	$17.84	$17.84	1,585,500
2022-10-14	$17.51	$17.58	$17.07	$17.09	$17.09	890,182
2022-10-13	$16.81	$17.56	$16.61	$17.43	$17.43	1,164,483
2022-10-12	$17.25	$17.25	$16.97	$17.11	$17.11	1,137,357
2022-10-11	$17.08	$17.36	$16.80	$17.13	$17.13	1,361,489
2022-10-10	$17.06	$17.17	$16.85	$17.11	$17.11	1,011,585
2022-10-07	$17.34	$17.49	$16.84	$17.00	$17.00	1,377,220
2022-10-06	$18.05	$18.32	$17.47	$17.58	$17.58	1,639,671
2022-10-05	$17.83	$18.42	$17.83	$18.15	$18.15	1,755,261
2022-10-04	$17.84	$18.13	$17.77	$18.02	$18.02	1,975,318
2022-10-03	$16.96	$17.63	$16.90	$17.48	$17.48	1,981,039
2022-09-30	$17.04	$17.29	$16.66	$16.71	$16.71	1,722,976
2022-09-29	$17.26	$17.26	$16.55	$17.21	$17.21	2,230,734
2022-09-28	$17.32	$17.74	$17.27	$17.57	$17.57	2,593,488
2022-09-27	$17.32	$17.67	$17.06	$17.23	$17.23	1,564,172
2022-09-26	$17.96	$18.17	$17.09	$17.10	$17.10	2,334,338
2022-09-23	$17.99	$18.21	$17.83	$18.11	$18.11	1,418,300
2022-09-22	$18.50	$18.52	$17.80	$18.22	$18.22	2,025,832
2022-09-21	$19.01	$19.26	$18.65	$18.65	$18.65	1,318,889
2022-09-20	$19.22	$19.26	$18.64	$18.90	$18.90	1,460,786
2022-09-19	$19.35	$19.70	$19.16	$19.48	$19.48	1,314,504
2022-09-16	$19.91	$19.91	$19.09	$19.53	$19.53	3,617,978
2022-09-15	$20.82	$21.01	$19.97	$20.08	$20.08	1,965,701
2022-09-14	$20.86	$21.06	$20.70	$20.91	$20.91	1,237,596
2022-09-13	$21.58	$21.58	$20.81	$20.87	$20.87	788,212
2022-09-12	$21.98	$22.33	$21.83	$22.08	$22.08	1,067,697
2022-09-09	$21.79	$21.99	$21.69	$21.81	$21.81	807,858
2022-09-08	$21.16	$21.53	$20.99	$21.47	$21.47	797,150
2022-09-07	$20.99	$21.44	$20.88	$21.39	$21.39	868,094
2022-09-06	$21.52	$21.57	$20.91	$20.99	$20.99	1,273,850
2022-09-02	$22.31	$22.31	$21.58	$21.61	$21.61	1,068,028
2022-09-01	$21.75	$22.15	$21.46	$22.06	$22.06	911,499
2022-08-31	$22.09	$22.27	$21.82	$21.92	$21.92	980,990
2022-08-30	$22.72	$22.85	$22.05	$22.09	$22.09	654,028
2022-08-29	$22.41	$22.82	$22.22	$22.62	$22.62	724,065
2022-08-26	$23.71	$23.75	$22.57	$22.57	$22.57	496,150
2022-08-25	$23.40	$23.83	$23.28	$23.67	$23.67	696,428
2022-08-24	$22.97	$23.32	$22.93	$23.19	$23.19	429,511
2022-08-23	$22.88	$23.15	$22.79	$22.90	$22.90	556,037
2022-08-22	$23.22	$23.26	$22.80	$22.87	$22.87	868,204
2022-08-19	$24.13	$24.22	$23.61	$23.65	$23.65	819,200
2022-08-18	$23.88	$24.42	$23.82	$24.33	$24.33	767,566
2022-08-17	$24.00	$24.15	$23.78	$23.85	$23.85	848,455
2022-08-16	$23.88	$24.35	$23.88	$24.25	$24.25	857,351
2022-08-15	$24.06	$24.18	$23.86	$24.06	$24.06	869,005
2022-08-12	$24.37	$24.37	$23.76	$24.21	$24.21	1,457,613
2022-08-11	$24.58	$25.02	$24.12	$24.17	$24.17	906,821
2022-08-10	$24.00	$24.50	$23.90	$24.49	$24.49	1,034,645
2022-08-09	$24.31	$24.39	$23.53	$23.68	$23.68	738,638
2022-08-08	$24.95	$25.38	$24.53	$24.53	$24.53	900,804
2022-08-05	$24.41	$24.91	$24.29	$24.72	$24.72	644,702
2022-08-04	$26.20	$26.20	$24.61	$24.75	$24.75	1,823,213
2022-08-03	$26.06	$26.42	$25.81	$26.35	$26.35	967,568
2022-08-02	$25.65	$26.05	$25.45	$25.79	$25.79	827,741
2022-08-01	$25.53	$26.03	$25.37	$25.90	$25.90	723,048
2022-07-29	$25.67	$25.99	$25.49	$25.80	$25.80	879,461
2022-07-28	$25.18	$25.62	$24.68	$25.57	$25.57	1,069,025
2022-07-27	$24.37	$25.03	$24.32	$24.93	$24.93	742,846
2022-07-26	$24.12	$24.36	$23.92	$24.29	$24.29	1,026,037
2022-07-25	$24.21	$24.58	$24.13	$24.41	$24.41	773,235
2022-07-22	$24.15	$24.34	$23.93	$24.21	$24.21	565,577
2022-07-21	$23.59	$24.18	$23.58	$24.10	$24.10	547,727
2022-07-20	$23.09	$23.67	$23.05	$23.64	$23.64	848,995
2022-07-19	$22.27	$23.13	$22.19	$23.07	$23.07	582,354
2022-07-18	$22.16	$22.50	$21.95	$21.97	$21.97	766,789
2022-07-15	$21.89	$22.34	$21.66	$22.05	$22.05	905,391
2022-07-14	$21.68	$21.74	$21.16	$21.47	$21.47	597,801
2022-07-13	$21.55	$22.05	$21.51	$21.92	$21.92	818,160
2022-07-12	$21.79	$22.29	$21.79	$21.96	$21.96	629,345
2022-07-11	$22.15	$22.27	$21.92	$22.01	$22.01	571,038
2022-07-08	$22.61	$22.61	$22.11	$22.32	$22.32	1,048,745
2022-07-07	$22.07	$22.72	$21.93	$22.55	$22.55	1,164,522
2022-07-06	$22.41	$22.53	$21.77	$22.02	$22.02	1,361,558
2022-07-05	$22.74	$22.82	$21.94	$22.56	$22.56	2,170,317
2022-07-01	$22.99	$23.42	$22.70	$23.01	$23.01	1,834,814
2022-06-30	$22.82	$23.22	$22.56	$22.99	$22.99	1,120,783
2022-06-29	$23.20	$23.36	$22.88	$23.12	$23.12	998,964
2022-06-28	$23.33	$23.56	$22.97	$23.09	$23.09	1,130,257
2022-06-27	$23.60	$23.69	$23.16	$23.20	$23.20	980,781
2022-06-24	$23.51	$23.73	$23.17	$23.37	$23.37	2,316,903
2022-06-23	$23.49	$23.53	$22.97	$23.29	$23.29	904,085
2022-06-22	$23.17	$23.97	$23.08	$23.50	$23.50	1,274,615
2022-06-21	$23.30	$23.70	$22.89	$23.54	$23.54	1,329,372
2022-06-17	$22.34	$23.16	$22.17	$22.89	$22.89	4,732,144
2022-06-16	$23.06	$23.21	$22.00	$22.16	$22.16	1,357,307
2022-06-15	$23.25	$23.85	$23.04	$23.50	$23.50	1,519,620
2022-06-14	$23.72	$23.77	$22.88	$23.19	$23.19	1,126,501
2022-06-13	$24.23	$24.34	$23.39	$23.53	$23.53	1,281,432
2022-06-10	$25.58	$25.82	$24.88	$24.89	$24.89	905,774
2022-06-09	$26.34	$26.86	$26.05	$26.07	$26.07	965,712
2022-06-08	$26.83	$27.01	$26.20	$26.49	$26.49	940,511
2022-06-07	$26.62	$26.83	$25.92	$26.83	$26.83	1,074,993
2022-06-06	$26.95	$27.13	$26.82	$26.99	$26.99	1,093,903
2022-06-03	$27.28	$27.36	$26.52	$26.72	$26.72	631,716
2022-06-02	$27.09	$27.68	$27.00	$27.53	$27.53	964,290
2022-06-01	$27.06	$27.30	$26.57	$27.09	$27.09	1,171,346
2022-05-31	$27.43	$27.50	$26.64	$26.82	$26.80	1,846,942
2022-05-27	$27.45	$27.66	$27.29	$27.57	$27.54	1,503,928
2022-05-26	$27.47	$27.75	$27.10	$27.31	$27.28	3,083,667
2022-05-25	$27.39	$27.58	$26.62	$26.70	$26.68	1,593,307
2022-05-24	$27.74	$27.84	$27.25	$27.60	$27.57	898,313
2022-05-23	$28.28	$28.45	$27.71	$28.01	$27.98	1,443,722
2022-05-20	$28.18	$28.32	$27.40	$28.11	$28.08	2,724,440
2022-05-19	$27.05	$28.12	$27.05	$28.02	$27.99	1,831,571
2022-05-18	$27.57	$28.06	$27.27	$27.30	$27.27	1,214,044
2022-05-17	$27.35	$28.00	$27.29	$27.90	$27.87	1,114,637
2022-05-16	$26.75	$27.27	$26.58	$26.90	$26.88	973,246
2022-05-13	$26.00	$26.94	$26.00	$26.77	$26.75	1,522,631
2022-05-12	$25.76	$26.12	$25.36	$25.92	$25.90	1,567,022
2022-05-11	$25.76	$26.44	$25.64	$25.93	$25.91	1,261,013
2022-05-10	$26.78	$26.82	$25.67	$25.88	$25.86	1,424,727
2022-05-09	$26.66	$26.93	$26.12	$26.67	$26.65	1,221,736
2022-05-06	$27.39	$27.62	$26.74	$26.99	$26.97	1,354,410
2022-05-05	$27.09	$27.90	$26.87	$27.22	$27.19	1,794,638
2022-05-04	$25.97	$27.00	$25.78	$26.91	$26.89	1,768,531
2022-05-03	$25.54	$26.14	$25.52	$25.99	$25.97	1,275,789
2022-05-02	$25.37	$25.93	$25.11	$25.62	$25.60	1,239,791
2022-04-29	$26.07	$26.53	$25.56	$25.62	$25.60	1,194,234
2022-04-28	$25.96	$26.40	$25.36	$26.23	$26.21	5,290,293
2022-04-27	$25.59	$25.81	$25.03	$25.66	$25.64	1,404,520
2022-04-26	$26.11	$26.16	$25.62	$25.64	$25.62	1,517,281
2022-04-25	$25.86	$26.47	$25.21	$26.46	$26.44	2,038,519
2022-04-22	$26.18	$26.42	$25.95	$25.97	$25.95	1,697,903
2022-04-21	$26.70	$26.74	$26.12	$26.41	$26.39	1,683,096
2022-04-20	$26.32	$26.71	$26.18	$26.61	$26.59	1,315,289
2022-04-19	$25.15	$26.07	$25.15	$26.00	$25.98	1,331,740
2022-04-18	$24.98	$25.47	$24.98	$25.17	$25.15	1,208,991
2022-04-14	$24.86	$25.34	$24.86	$25.02	$25.00	1,011,468
2022-04-13	$24.74	$25.08	$24.53	$25.01	$24.99	898,124
2022-04-12	$25.16	$25.42	$24.55	$24.65	$24.63	931,393
2022-04-11	$24.99	$25.38	$24.86	$24.97	$24.95	1,285,337
2022-04-08	$24.67	$25.17	$24.57	$25.00	$24.98	1,341,381
2022-04-07	$24.42	$24.94	$24.26	$24.78	$24.76	1,088,796
2022-04-06	$24.79	$24.90	$24.29	$24.57	$24.55	1,367,855
2022-04-05	$25.35	$25.46	$24.94	$25.09	$25.07	1,479,048
2022-04-04	$25.02	$25.47	$24.79	$25.39	$25.37	1,383,216
2022-04-01	$25.45	$25.70	$24.76	$25.05	$25.03	2,008,827
2022-03-31	$24.92	$25.72	$24.82	$25.39	$25.37	2,567,635
2022-03-30	$24.96	$25.36	$24.78	$25.08	$25.06	1,529,920
2022-03-29	$24.89	$25.17	$24.69	$25.04	$25.02	1,464,400
2022-03-28	$24.51	$24.71	$24.22	$24.54	$24.52	912,898
2022-03-25	$24.34	$24.76	$24.26	$24.66	$24.64	2,397,542
2022-03-24	$24.16	$24.30	$23.95	$24.17	$24.15	1,150,589
2022-03-23	$24.14	$24.65	$24.00	$24.10	$24.08	1,362,772
2022-03-22	$24.55	$24.98	$24.40	$24.49	$24.47	1,498,414
2022-03-21	$24.48	$24.57	$23.73	$24.36	$24.34	2,128,186
2022-03-18	$23.88	$24.51	$23.76	$24.48	$24.46	2,081,779
2022-03-17	$23.33	$24.08	$23.29	$23.98	$23.96	1,574,646
2022-03-16	$22.66	$23.63	$22.66	$23.62	$23.60	2,168,679
2022-03-15	$22.74	$22.96	$22.27	$22.50	$22.48	2,281,534
2022-03-14	$23.00	$23.37	$22.58	$22.72	$22.70	1,538,310
2022-03-11	$23.14	$23.30	$22.92	$23.00	$22.98	1,876,724
2022-03-10	$23.05	$23.15	$22.50	$22.87	$22.85	1,853,234
2022-03-09	$22.94	$23.50	$22.69	$23.40	$23.38	2,353,148
2022-03-08	$22.53	$22.67	$21.95	$22.21	$22.19	3,468,044
2022-03-07	$23.82	$24.01	$22.57	$22.57	$22.55	2,317,100
2022-03-04	$23.90	$24.05	$23.45	$23.90	$23.88	3,363,527
2022-03-03	$24.24	$24.51	$23.90	$24.26	$24.24	1,950,322
2022-03-02	$23.63	$24.38	$23.60	$24.13	$24.11	2,587,434
2022-03-01	$24.13	$24.38	$23.24	$23.44	$23.39	1,968,572
2022-02-28	$23.95	$24.31	$23.36	$24.30	$24.25	2,154,264
2022-02-25	$23.88	$24.40	$23.23	$24.21	$24.16	3,861,146
2022-02-24	$23.06	$24.12	$22.91	$24.00	$23.95	3,304,054
2022-02-23	$24.93	$25.19	$23.74	$23.74	$23.69	2,394,874
2022-02-22	$24.80	$25.55	$24.51	$24.93	$24.88	4,768,156
2022-02-18	$24.17	$25.42	$24.05	$24.48	$24.43	4,722,023
2022-02-17	$28.00	$28.15	$24.20	$24.73	$24.68	5,142,890
2022-02-16	$28.03	$28.31	$27.74	$28.16	$28.10	1,275,837
2022-02-15	$27.62	$28.24	$27.59	$28.21	$28.15	1,234,551
2022-02-14	$27.54	$27.79	$27.34	$27.45	$27.40	1,124,585
2022-02-11	$27.93	$28.13	$27.29	$27.52	$27.47	1,021,544
2022-02-10	$27.15	$28.12	$27.06	$27.83	$27.78	1,774,912
2022-02-09	$27.67	$27.84	$27.49	$27.59	$27.54	747,526
2022-02-08	$26.81	$27.49	$26.81	$27.42	$27.37	1,640,434
2022-02-07	$27.06	$27.15	$26.53	$26.72	$26.67	1,319,097
2022-02-04	$26.80	$27.19	$26.31	$26.99	$26.94	1,274,673
2022-02-03	$28.06	$28.11	$26.95	$27.04	$26.99	1,622,951
2022-02-02	$27.98	$28.40	$27.87	$28.32	$28.26	1,182,410
2022-02-01	$28.21	$28.44	$27.73	$28.00	$27.95	1,307,002
2022-01-31	$27.59	$28.13	$27.37	$28.11	$28.06	2,117,279
2022-01-28	$27.28	$27.65	$26.71	$27.59	$27.54	1,817,231
2022-01-27	$27.11	$27.46	$26.41	$27.21	$27.16	1,824,662
2022-01-26	$27.71	$28.00	$26.83	$27.01	$26.96	1,421,077
2022-01-25	$28.21	$28.37	$27.09	$27.59	$27.54	2,084,574
2022-01-24	$27.90	$28.84	$27.66	$28.67	$28.61	2,280,963
2022-01-21	$28.74	$28.80	$28.24	$28.27	$28.21	1,233,504
2022-01-20	$29.57	$29.77	$28.78	$28.81	$28.75	860,303
2022-01-19	$29.93	$30.22	$29.41	$29.43	$29.37	1,177,100
2022-01-18	$29.62	$29.98	$29.45	$29.78	$29.72	1,391,957
2022-01-14	$30.21	$30.37	$29.51	$30.00	$29.94	1,337,574
2022-01-13	$30.50	$30.85	$30.40	$30.49	$30.43	1,415,074
2022-01-12	$30.76	$30.77	$30.03	$30.41	$30.35	2,066,721
2022-01-11	$30.42	$30.61	$30.06	$30.60	$30.54	2,235,756
2022-01-10	$30.31	$30.64	$29.66	$30.31	$30.25	1,807,366
2022-01-07	$30.90	$31.08	$30.06	$30.58	$30.52	2,093,906
2022-01-06	$30.73	$31.09	$30.61	$30.93	$30.87	1,075,381
2022-01-05	$30.96	$31.30	$30.65	$30.67	$30.61	1,574,123
2022-01-04	$30.85	$31.27	$30.73	$30.99	$30.93	2,239,608
2022-01-03	$30.73	$30.87	$30.22	$30.53	$30.47	1,311,229
2021-12-31	$30.89	$31.10	$30.68	$30.73	$30.67	826,475
2021-12-30	$31.23	$31.46	$30.88	$30.89	$30.83	847,636
2021-12-29	$31.00	$31.31	$30.85	$31.28	$31.22	1,896,793
2021-12-28	$30.67	$31.05	$30.67	$30.85	$30.79	852,311
2021-12-27	$30.47	$30.84	$30.44	$30.71	$30.65	1,114,485
2021-12-23	$30.33	$30.61	$30.06	$30.36	$30.30	1,735,534
2021-12-22	$29.94	$30.34	$29.70	$30.14	$30.08	1,799,726
2021-12-21	$29.16	$30.07	$29.10	$29.71	$29.65	2,063,259
2021-12-20	$29.61	$29.81	$28.55	$28.97	$28.91	1,178,542
2021-12-17	$30.20	$30.48	$29.88	$29.99	$29.93	2,442,484
2021-12-16	$30.74	$31.14	$30.26	$30.30	$30.24	828,860
2021-12-15	$30.33	$30.74	$30.20	$30.56	$30.50	1,352,385
2021-12-14	$30.38	$30.80	$30.23	$30.37	$30.31	1,520,771
2021-12-13	$30.70	$31.01	$30.25	$30.50	$30.44	1,191,945
2021-12-10	$31.25	$31.55	$30.77	$30.81	$30.75	1,009,004
2021-12-09	$31.55	$31.79	$31.22	$31.24	$31.18	796,100
2021-12-08	$31.91	$32.31	$31.72	$31.79	$31.73	1,116,882
2021-12-07	$32.00	$32.32	$31.87	$31.91	$31.85	953,853
2021-12-06	$30.99	$32.10	$30.94	$31.66	$31.60	1,451,003
2021-12-03	$31.28	$31.50	$30.23	$30.64	$30.58	1,736,028
2021-12-02	$30.48	$31.23	$30.39	$31.03	$30.97	1,560,199
2021-12-01	$31.89	$31.89	$30.39	$30.39	$30.33	1,872,805
2021-11-30	$31.78	$31.96	$31.40	$31.51	$31.42	1,543,977
2021-11-29	$32.75	$32.88	$31.93	$32.03	$31.94	890,630
2021-11-26	$32.80	$32.95	$32.11	$32.47	$32.38	949,423
2021-11-24	$33.19	$33.50	$33.02	$33.31	$33.22	774,400
2021-11-23	$33.50	$33.52	$32.94	$33.39	$33.30	896,787
2021-11-22	$34.03	$34.19	$33.50	$33.51	$33.42	1,136,900
2021-11-19	$33.45	$34.22	$33.35	$33.95	$33.86	2,427,535
2021-11-18	$33.64	$33.80	$33.13	$33.47	$33.38	815,464
2021-11-17	$33.37	$33.63	$33.29	$33.51	$33.42	628,025
2021-11-16	$33.42	$34.01	$33.36	$33.49	$33.40	856,955
2021-11-15	$33.74	$33.82	$33.26	$33.32	$33.23	934,111
2021-11-12	$33.15	$33.71	$32.98	$33.61	$33.52	903,041
2021-11-11	$33.50	$33.70	$32.92	$32.96	$32.87	1,009,360
2021-11-10	$33.53	$34.02	$33.46	$33.58	$33.49	1,070,870
2021-11-09	$33.35	$33.93	$33.35	$33.71	$33.62	792,254
2021-11-08	$33.79	$34.05	$33.07	$33.34	$33.25	966,929
2021-11-05	$33.13	$33.68	$32.93	$33.55	$33.46	1,185,491
2021-11-04	$34.00	$34.17	$32.67	$32.75	$32.66	1,616,905
2021-11-03	$34.39	$34.62	$34.23	$34.41	$34.31	1,418,907
2021-11-02	$34.22	$34.51	$34.16	$34.40	$34.30	722,866
2021-11-01	$33.85	$34.30	$33.82	$34.08	$33.99	1,245,602
2021-10-29	$33.52	$34.05	$33.40	$33.83	$33.74	1,164,023
2021-10-28	$33.52	$33.66	$33.18	$33.54	$33.45	864,135
2021-10-27	$33.69	$34.10	$33.30	$33.36	$33.27	748,854
2021-10-26	$34.26	$34.61	$33.81	$33.82	$33.73	646,633
2021-10-25	$34.50	$34.64	$34.14	$34.20	$34.11	721,146
2021-10-22	$34.38	$34.56	$34.28	$34.34	$34.24	422,793
2021-10-21	$34.38	$34.59	$34.16	$34.44	$34.34	542,064
2021-10-20	$34.32	$34.40	$34.12	$34.36	$34.26	475,402
2021-10-19	$34.00	$34.37	$34.00	$34.20	$34.11	720,668
2021-10-18	$34.00	$34.29	$33.82	$33.94	$33.85	641,420
2021-10-15	$34.18	$34.40	$33.90	$34.11	$34.02	787,276
2021-10-14	$33.60	$34.01	$33.60	$33.99	$33.90	768,580
2021-10-13	$32.98	$34.07	$32.94	$33.29	$33.20	1,213,022
2021-10-12	$32.60	$33.02	$32.45	$32.79	$32.70	1,058,664
2021-10-11	$33.50	$33.61	$32.54	$32.58	$32.49	714,358
2021-10-08	$33.67	$34.01	$33.38	$33.78	$33.69	737,701
2021-10-07	$33.51	$34.01	$33.51	$33.69	$33.60	460,749
2021-10-06	$33.55	$33.74	$32.96	$33.29	$33.20	636,895
2021-10-05	$33.70	$34.05	$33.46	$33.83	$33.74	962,677
2021-10-04	$34.01	$34.12	$33.28	$33.73	$33.64	1,257,258
2021-10-01	$33.93	$34.25	$33.44	$34.04	$33.95	595,595
2021-09-30	$34.51	$34.53	$33.57	$33.60	$33.51	887,233
2021-09-29	$34.50	$34.77	$34.30	$34.40	$34.30	686,861
2021-09-28	$34.63	$34.81	$34.43	$34.46	$34.36	864,946
2021-09-27	$34.85	$35.20	$34.75	$34.85	$34.75	517,562
2021-09-24	$34.36	$35.01	$34.05	$34.88	$34.78	842,519
2021-09-23	$34.32	$34.58	$34.16	$34.44	$34.34	1,006,413
2021-09-22	$33.58	$34.43	$33.58	$34.20	$34.11	1,145,129
2021-09-21	$34.16	$34.20	$33.22	$33.42	$33.33	1,291,750
2021-09-20	$34.66	$34.81	$33.87	$34.03	$33.94	1,275,950
2021-09-17	$35.73	$35.78	$35.07	$35.14	$35.04	1,773,029
2021-09-16	$36.44	$36.48	$35.83	$35.89	$35.79	799,572
2021-09-15	$36.14	$36.53	$35.83	$36.48	$36.38	669,879
2021-09-14	$36.78	$36.78	$36.01	$36.12	$36.02	1,137,150
2021-09-13	$36.59	$36.76	$36.29	$36.56	$36.46	758,853
2021-09-10	$36.45	$36.80	$36.04	$36.27	$36.17	1,011,389
2021-09-09	$36.38	$36.63	$36.14	$36.26	$36.16	657,318
2021-09-08	$36.50	$36.56	$36.11	$36.40	$36.30	976,055
2021-09-07	$36.83	$36.92	$36.68	$36.68	$36.58	683,767
2021-09-03	$36.69	$37.08	$36.63	$36.85	$36.75	843,184
2021-09-02	$36.70	$36.85	$36.16	$36.77	$36.67	850,679
2021-09-01	$36.37	$36.70	$36.20	$36.68	$36.58	1,232,543
2021-08-31	$36.45	$36.50	$35.99	$36.37	$36.24	1,279,646
2021-08-30	$36.19	$36.52	$36.00	$36.41	$36.28	1,903,078
2021-08-27	$35.46	$36.36	$35.46	$36.18	$36.05	1,301,923
2021-08-26	$35.68	$35.85	$35.48	$35.51	$35.39	736,857
2021-08-25	$35.16	$35.69	$35.02	$35.68	$35.56	849,273
2021-08-24	$34.92	$35.17	$34.73	$35.10	$34.98	875,615
2021-08-23	$34.55	$34.81	$34.45	$34.78	$34.66	1,119,928
2021-08-20	$34.00	$34.55	$33.99	$34.44	$34.32	935,325
2021-08-19	$33.49	$34.12	$33.49	$34.03	$33.91	1,174,802
2021-08-18	$33.83	$34.16	$33.70	$33.93	$33.81	1,063,332
2021-08-17	$34.39	$34.48	$33.63	$33.83	$33.71	509,722
2021-08-16	$34.06	$34.62	$33.89	$34.37	$34.25	590,211
2021-08-13	$34.15	$34.38	$34.05	$34.24	$34.12	341,062
2021-08-12	$34.55	$34.78	$34.24	$34.35	$34.23	658,722
2021-08-11	$33.93	$34.48	$33.69	$34.47	$34.35	698,237
2021-08-10	$33.52	$33.93	$33.52	$33.74	$33.62	854,777
2021-08-09	$33.50	$33.77	$32.92	$33.61	$33.49	893,097
2021-08-06	$33.68	$34.20	$33.26	$33.42	$33.30	1,158,574
2021-08-05	$32.11	$32.50	$32.11	$32.30	$32.19	491,792
2021-08-04	$32.45	$32.56	$32.08	$32.18	$32.07	363,808
2021-08-03	$32.30	$32.58	$32.10	$32.52	$32.41	540,097
2021-08-02	$32.68	$32.79	$32.26	$32.31	$32.20	690,456
2021-07-30	$31.71	$32.66	$31.67	$32.35	$32.24	656,241
2021-07-29	$31.83	$32.26	$31.69	$32.00	$31.89	819,898
2021-07-28	$32.23	$32.24	$31.56	$31.61	$31.50	620,707
2021-07-27	$32.36	$32.74	$31.90	$32.05	$31.94	594,288
2021-07-26	$32.82	$32.87	$32.20	$32.68	$32.57	477,835
2021-07-23	$32.73	$32.91	$32.51	$32.87	$32.76	445,514
2021-07-22	$32.56	$32.72	$32.37	$32.60	$32.49	717,468
2021-07-21	$32.39	$32.86	$32.21	$32.60	$32.49	655,488
2021-07-20	$31.37	$32.76	$31.15	$32.34	$32.23	1,419,572
2021-07-19	$31.11	$31.51	$30.42	$31.08	$30.97	2,172,496
2021-07-16	$31.67	$31.83	$31.05	$31.14	$31.03	1,064,908
2021-07-15	$31.93	$32.03	$31.41	$31.46	$31.35	667,752
2021-07-14	$31.74	$32.10	$31.61	$32.06	$31.95	718,702
2021-07-13	$32.13	$32.22	$31.63	$31.66	$31.55	583,242
2021-07-12	$32.29	$32.53	$32.14	$32.24	$32.13	642,645
2021-07-09	$31.88	$32.42	$31.88	$32.39	$32.28	616,986
2021-07-08	$32.88	$32.88	$31.76	$31.89	$31.78	746,742
2021-07-07	$32.20	$32.41	$32.06	$32.20	$32.09	766,071
2021-07-06	$32.71	$32.96	$32.15	$32.31	$32.20	1,945,434
2021-07-02	$32.50	$32.84	$32.35	$32.70	$32.59	826,164
2021-07-01	$32.67	$32.80	$32.41	$32.46	$32.35	749,988
2021-06-30	$32.33	$32.82	$32.23	$32.58	$32.47	661,779
2021-06-29	$32.72	$32.72	$32.31	$32.43	$32.32	707,477
2021-06-28	$32.80	$32.95	$32.25	$32.46	$32.35	1,049,402
2021-06-25	$32.79	$32.94	$32.48	$32.77	$32.66	4,445,761
2021-06-24	$32.92	$33.07	$32.44	$32.77	$32.66	1,191,158
2021-06-23	$32.97	$33.48	$32.76	$32.81	$32.70	772,029
2021-06-22	$33.01	$33.11	$32.68	$32.97	$32.86	659,730
2021-06-21	$33.24	$33.60	$33.05	$33.14	$33.03	1,144,612
2021-06-18	$32.82	$33.31	$32.47	$33.17	$33.06	3,315,593
2021-06-17	$33.95	$34.02	$33.16	$33.26	$33.15	953,038
2021-06-16	$33.42	$33.90	$33.01	$33.82	$33.70	4,703,729
2021-06-15	$33.79	$34.07	$33.46	$33.47	$33.35	2,198,095
2021-06-14	$34.88	$34.97	$33.71	$33.76	$33.64	1,128,902
2021-06-11	$35.18	$35.23	$34.56	$34.85	$34.73	1,032,312
2021-06-10	$34.52	$35.17	$34.51	$35.11	$34.99	1,709,440
2021-06-09	$34.59	$34.90	$34.20	$34.48	$34.36	807,320
2021-06-08	$33.92	$34.50	$33.79	$34.38	$34.26	982,127
2021-06-07	$34.38	$34.56	$33.68	$33.87	$33.75	1,989,605
2021-06-04	$33.97	$34.40	$33.88	$34.36	$34.24	791,732
2021-06-03	$34.15	$34.54	$33.63	$34.00	$33.88	980,677
2021-06-02	$35.09	$35.22	$34.36	$34.60	$34.48	1,102,058
2021-06-01	$35.16	$35.37	$34.80	$35.10	$34.95	1,607,209
2021-05-28	$34.86	$35.33	$34.35	$35.08	$34.93	929,118
2021-05-27	$35.11	$35.37	$34.58	$35.19	$35.04	1,637,970
2021-05-26	$35.00	$35.28	$34.56	$35.17	$35.02	2,258,641
2021-05-25	$34.67	$35.12	$34.67	$34.72	$34.58	1,655,352
2021-05-24	$34.54	$35.00	$34.37	$34.64	$34.50	1,056,992
2021-05-21	$34.89	$35.00	$34.41	$34.51	$34.37	1,177,968
2021-05-20	$34.53	$34.78	$34.10	$34.72	$34.58	1,597,316
2021-05-19	$33.52	$34.10	$33.11	$33.99	$33.85	793,592
2021-05-18	$34.15	$34.51	$33.87	$33.93	$33.79	831,261
2021-05-17	$34.07	$34.32	$33.82	$34.13	$33.99	729,951
2021-05-14	$33.76	$34.15	$33.41	$33.99	$33.85	843,829
2021-05-13	$33.51	$34.00	$32.89	$33.40	$33.26	1,468,056
2021-05-12	$34.10	$34.48	$33.43	$33.49	$33.35	710,651
2021-05-11	$34.10	$34.62	$33.88	$34.10	$33.96	1,196,576
2021-05-10	$34.75	$34.83	$34.26	$34.48	$34.34	1,229,348
2021-05-07	$33.51	$34.90	$33.00	$34.77	$34.62	1,574,019
2021-05-06	$32.80	$33.50	$32.24	$33.11	$32.97	2,726,944
2021-05-05	$32.00	$32.00	$31.33	$31.70	$31.57	920,600
2021-05-04	$31.55	$31.79	$31.11	$31.78	$31.65	662,958
2021-05-03	$31.65	$32.17	$31.36	$31.78	$31.65	1,147,870
2021-04-30	$31.86	$31.93	$31.25	$31.34	$31.21	807,475
2021-04-29	$31.96	$32.29	$31.65	$32.15	$32.02	1,177,917
2021-04-28	$31.79	$32.00	$31.39	$31.89	$31.76	850,225
2021-04-27	$31.29	$31.81	$30.68	$31.69	$31.56	1,140,277
2021-04-26	$31.61	$31.77	$31.11	$31.32	$31.19	1,189,037
2021-04-23	$31.35	$31.49	$31.05	$31.32	$31.19	695,806
2021-04-22	$30.79	$31.47	$30.58	$31.33	$31.20	1,397,362
2021-04-21	$30.85	$31.17	$30.51	$30.60	$30.47	1,279,817
2021-04-20	$31.43	$31.81	$30.77	$30.95	$30.82	1,103,065
2021-04-19	$31.58	$31.88	$31.27	$31.59	$31.46	997,368
2021-04-16	$31.22	$31.86	$30.70	$31.53	$31.40	990,464
2021-04-15	$31.46	$31.81	$31.08	$31.29	$31.16	769,032
2021-04-14	$31.05	$31.51	$30.87	$31.30	$31.17	680,287
2021-04-13	$31.16	$31.65	$30.60	$31.32	$31.19	994,532
2021-04-12	$30.89	$31.50	$30.44	$31.33	$31.20	1,341,587
2021-04-09	$30.52	$30.75	$30.24	$30.75	$30.62	1,449,557
2021-04-08	$30.40	$30.73	$30.38	$30.62	$30.49	1,213,627
2021-04-07	$31.01	$31.28	$30.23	$30.44	$30.31	1,341,519
2021-04-06	$31.41	$31.56	$31.04	$31.15	$31.02	1,201,706
2021-04-05	$31.28	$31.52	$31.00	$31.43	$31.30	883,745
2021-04-01	$30.59	$31.08	$30.30	$31.08	$30.95	1,380,811
2021-03-31	$30.60	$30.61	$30.11	$30.27	$30.14	1,609,511
2021-03-30	$30.39	$30.72	$30.25	$30.51	$30.38	2,026,896
2021-03-29	$31.07	$31.46	$30.47	$30.53	$30.40	1,208,885
2021-03-26	$31.36	$31.55	$30.88	$31.22	$31.09	1,716,106
2021-03-25	$30.78	$31.25	$30.65	$31.05	$30.92	1,952,406
2021-03-24	$31.03	$31.42	$30.65	$30.80	$30.67	2,102,495
2021-03-23	$32.45	$32.45	$30.98	$31.15	$31.02	1,430,932
2021-03-22	$32.12	$32.36	$31.36	$32.17	$32.04	2,328,739
2021-03-19	$31.89	$32.26	$31.52	$32.12	$31.99	30,134,791
2021-03-18	$31.71	$32.29	$31.54	$31.94	$31.81	1,671,064
2021-03-17	$30.81	$31.89	$30.76	$31.81	$31.68	1,777,104
2021-03-16	$30.81	$31.20	$30.26	$30.83	$30.70	1,969,719
2021-03-15	$31.12	$31.45	$30.01	$30.85	$30.72	3,804,362
2021-03-12	$31.18	$31.26	$30.62	$31.08	$30.95	2,222,761
2021-03-11	$31.04	$31.89	$30.73	$30.87	$30.74	2,327,692
2021-03-10	$31.23	$31.33	$30.49	$30.94	$30.81	1,775,821
2021-03-09	$31.99	$32.28	$31.01	$31.06	$30.93	2,735,116
2021-03-08	$31.90	$32.18	$31.51	$31.66	$31.53	1,725,209
2021-03-05	$31.25	$32.19	$31.10	$32.02	$31.89	2,089,390
2021-03-04	$30.54	$31.18	$29.87	$30.91	$30.78	3,272,199
2021-03-03	$31.58	$31.82	$30.49	$30.50	$30.37	1,779,158
2021-03-02	$32.16	$32.21	$31.32	$31.60	$31.47	930,796
2021-03-01	$31.70	$32.47	$31.63	$32.26	$32.13	789,191
2021-02-26	$31.91	$32.24	$31.16	$31.40	$31.27	1,274,922
2021-02-25	$32.49	$33.11	$31.75	$31.91	$31.78	1,604,159
2021-02-24	$31.55	$32.54	$31.41	$32.42	$32.28	1,240,860
2021-02-23	$30.46	$31.93	$30.21	$31.76	$31.63	1,464,156
2021-02-22	$31.00	$31.56	$30.70	$30.81	$30.68	1,907,903
2021-02-19	$32.05	$32.47	$31.08	$31.36	$31.23	1,936,511
2021-02-18	$32.56	$32.72	$31.80	$31.91	$31.78	2,080,269
2021-02-17	$32.82	$33.13	$32.06	$32.79	$32.65	1,637,571
2021-02-16	$33.99	$34.37	$32.91	$32.93	$32.79	2,031,884
2021-02-12	$33.95	$34.22	$33.26	$34.11	$33.97	1,324,219
2021-02-11	$33.00	$35.04	$33.00	$33.93	$33.79	3,893,834
2021-02-10	$34.38	$34.52	$33.21	$33.51	$33.37	1,816,288
2021-02-09	$34.54	$34.83	$33.56	$34.20	$34.06	1,867,564
2021-02-08	$34.34	$34.96	$34.05	$34.70	$34.56	2,770,494
2021-02-05	$34.49	$34.73	$34.16	$34.35	$34.21	1,675,876
2021-02-04	$33.77	$34.42	$33.58	$34.23	$34.09	954,521
2021-02-03	$34.12	$34.74	$33.65	$33.69	$33.55	2,521,875
2021-02-02	$33.31	$34.44	$33.14	$33.87	$33.73	1,464,376
2021-02-01	$33.03	$33.47	$31.95	$33.05	$32.91	3,129,016
2021-01-29	$32.79	$33.11	$32.09	$32.43	$32.29	2,152,176
2021-01-28	$32.62	$33.82	$31.83	$32.79	$32.65	2,710,977
2021-01-27	$33.22	$33.36	$31.58	$32.36	$32.22	4,447,499
2021-01-26	$34.25	$34.62	$33.84	$34.08	$33.94	1,644,687
2021-01-25	$33.97	$34.26	$33.36	$34.26	$34.12	1,662,176
2021-01-22	$33.82	$34.52	$33.26	$33.81	$33.67	2,514,784
2021-01-21	$34.23	$34.65	$33.53	$33.92	$33.78	3,290,380
2021-01-20	$34.41	$34.49	$33.14	$34.06	$33.92	4,216,414
2021-01-19	$35.28	$35.63	$33.78	$34.06	$33.92	6,681,433
2021-01-15	$36.00	$36.77	$35.09	$35.10	$34.95	13,379,355
2021-01-14	$35.41	$36.24	$35.00	$35.90	$35.75	20,377,259
2021-01-13	$34.28	$35.19	$33.38	$34.39	$34.25	5,848,262
2021-01-12	$34.55	$34.87	$33.73	$33.99	$33.85	1,179,975
2021-01-11	$34.39	$34.95	$34.34	$34.74	$34.59	759,892
2021-01-08	$34.18	$35.09	$34.06	$34.82	$34.67	1,441,080
2021-01-07	$33.85	$35.22	$33.61	$34.22	$34.08	2,504,629
2021-01-06	$33.13	$34.19	$33.13	$33.58	$33.44	1,553,984
2021-01-05	$33.33	$33.33	$32.30	$33.05	$32.91	2,234,822
2021-01-04	$33.60	$34.00	$32.62	$33.21	$33.07	1,886,141
2020-12-31	$33.05	$33.50	$32.85	$33.40	$33.26	944,988
2020-12-30	$32.65	$33.00	$32.65	$32.86	$32.72	409,899
2020-12-29	$33.17	$33.59	$32.32	$32.68	$32.54	1,296,776
2020-12-28	$34.02	$34.70	$33.06	$33.38	$33.24	1,291,087
2020-12-24	$34.18	$34.40	$33.84	$33.97	$33.83	772,562
2020-12-23	$34.35	$34.35	$33.94	$34.15	$34.01	1,190,324
2020-12-22	$34.23	$34.55	$33.69	$34.04	$33.90	1,802,791
2020-12-21	$33.52	$34.27	$32.92	$34.17	$34.03	2,075,683
2020-12-18	$33.75	$34.43	$33.33	$33.91	$33.77	3,498,490
2020-12-17	$32.75	$33.69	$32.68	$33.50	$33.36	1,099,015
2020-12-16	$32.73	$33.22	$32.39	$32.69	$32.55	2,243,745
2020-12-15	$32.26	$33.04	$31.92	$32.78	$32.64	1,653,367
2020-12-14	$31.58	$32.43	$31.17	$32.25	$32.12	2,477,581
2020-12-11	$31.97	$32.00	$30.13	$31.18	$31.05	2,042,816
2020-12-10	$31.65	$32.09	$31.22	$31.91	$31.78	1,614,405
2020-12-09	$31.99	$32.45	$31.36	$31.96	$31.83	2,818,525
2020-12-08	$32.55	$32.77	$31.60	$32.00	$31.87	1,424,111
2020-12-07	$33.31	$33.42	$32.30	$32.51	$32.37	2,353,374
2020-12-04	$32.98	$33.53	$32.78	$33.07	$32.93	1,358,137
2020-12-03	$33.05	$33.60	$32.96	$33.18	$33.04	1,146,716
2020-12-02	$32.96	$33.46	$32.71	$33.09	$32.95	1,191,774
2020-12-01	$33.17	$33.82	$32.81	$33.00	$32.86	1,565,881
2020-11-30	$34.20	$34.37	$32.19	$33.17	$33.03	3,411,806
2020-11-27	$33.54	$34.34	$33.36	$34.09	$33.95	610,394
2020-11-25	$32.55	$33.83	$32.50	$33.66	$33.52	3,303,787
2020-11-24	$32.23	$32.96	$31.97	$32.76	$32.62	1,857,690
2020-11-23	$31.16	$32.00	$30.80	$31.80	$31.67	1,623,142
2020-11-20	$30.54	$31.49	$30.23	$31.18	$31.05	1,956,567
2020-11-19	$30.95	$31.39	$30.14	$30.72	$30.59	1,438,423
2020-11-18	$30.67	$32.23	$30.25	$31.19	$31.06	4,008,732
2020-11-17	$29.43	$30.88	$28.96	$30.64	$30.51	4,329,275
2020-11-16	$28.75	$29.30	$28.50	$29.11	$28.99	1,572,313
2020-11-13	$28.61	$28.98	$28.29	$28.57	$28.45	1,764,346
2020-11-12	$29.31	$29.45	$28.10	$28.54	$28.42	2,002,580
2020-11-11	$28.60	$29.23	$28.60	$29.01	$28.89	2,961,287
2020-11-10	$28.50	$29.10	$28.15	$28.26	$28.14	3,128,508
2020-11-09	$30.19	$31.07	$28.50	$28.54	$28.42	3,059,294
2020-11-06	$29.04	$29.39	$28.10	$28.94	$28.82	2,295,220
2020-11-05	$29.56	$30.08	$29.08	$29.35	$29.23	2,331,148
2020-11-04	$29.60	$30.23	$29.21	$29.50	$29.38	2,307,803
2020-11-03	$30.00	$30.50	$29.43	$29.81	$29.69	1,518,485
2020-11-02	$28.91	$29.96	$28.83	$29.96	$29.83	2,303,293
2020-10-30	$28.15	$28.75	$27.63	$28.74	$28.62	2,948,265
2020-10-29	$29.12	$29.48	$28.14	$28.28	$28.16	3,320,736
2020-10-28	$28.16	$29.23	$27.95	$28.26	$28.14	3,398,035
2020-10-27	$29.50	$29.53	$28.26	$28.66	$28.54	3,144,115
2020-10-26	$30.26	$30.31	$29.25	$29.49	$29.37	4,594,200
2020-10-23	$29.60	$30.49	$29.51	$30.29	$30.16	5,701,872
2020-10-22	$28.68	$29.91	$28.65	$29.86	$29.74	5,510,906
2020-10-21	$28.37	$29.00	$28.05	$28.55	$28.43	3,868,977
2020-10-20	$28.30	$28.88	$28.10	$28.44	$28.32	4,868,771
2020-10-19	$28.30	$28.56	$27.76	$28.25	$28.13	4,852,713
2020-10-16	$28.11	$28.95	$27.63	$28.26	$28.14	11,035,047
2020-10-15	$27.34	$28.11	$26.51	$27.75	$27.63	7,194,620
2020-10-14	$26.80	$28.20	$26.43	$28.01	$27.89	7,992,242
2020-10-13	$28.29	$28.42	$26.36	$26.76	$26.65	4,937,341
2020-10-12	$28.27	$29.00	$27.62	$27.85	$27.73	6,532,629
2020-10-09	$32.50	$32.90	$27.85	$28.11	$27.99	19,985,326
2020-09-25	$34.00	$34.00	$34.00	$34.00	$33.86	0

Vontier Corporation (VNT) News Headlines

Recent Vontier Corporation (VNT) News

Similar Companies to Vontier Corporation (VNT) 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	--	--	--

Vontier Corporation (VNT) Exchange: NYSE