IAT Automobile Technology Company Ltd (300825) Stock

Data as of July 17, 2025

$10.57 ($-0.04) -0.38%

IAT Automobile Technology Company Ltd - Daily Information

Click for more stock information on IAT Automobile Technology Company Ltd.

Daily Information	Data
Date	July 17, 2025
Open	$10.61
Previous Close	$10.57
High	$10.70
Low	$10.54
Adjusted Open	$10.61
Previous Adjusted Close	$10.57
Adjusted High	$10.70
Adjusted Low	$10.54

About IAT Automobile Technology Company Ltd (300825)

IAT Automobile Technology Co Ltd

Invest in IAT Automobile Technology Company Ltd (300825)

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.

Built to help smart investors invest smarter.

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

Historical Stock Data for IAT Automobile Technology Company Ltd (300825)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-07-09	$10.61	$10.70	$10.54	$10.57	$10.57	8,255,500
2025-07-08	$10.48	$10.62	$10.46	$10.61	$10.61	7,499,300
2025-07-07	$10.53	$10.55	$10.43	$10.48	$10.48	6,421,150
2025-07-04	$10.69	$10.71	$10.47	$10.54	$10.54	9,457,850
2025-07-03	$10.64	$10.75	$10.61	$10.67	$10.67	7,178,300
2025-07-02	$10.76	$10.78	$10.60	$10.70	$10.70	11,686,680
2025-07-01	$10.76	$10.93	$10.63	$10.80	$10.80	11,662,900
2025-06-30	$10.75	$10.89	$10.74	$10.81	$10.81	11,453,070
2025-06-27	$10.65	$10.75	$10.59	$10.66	$10.66	10,002,100
2025-06-26	$10.83	$11.00	$10.55	$10.56	$10.56	15,943,900
2025-06-25	$10.54	$10.64	$10.47	$10.61	$10.61	10,824,130
2025-06-24	$10.33	$10.60	$10.32	$10.58	$10.58	15,937,080
2025-06-23	$9.78	$10.20	$9.72	$10.20	$10.20	11,087,460
2025-06-20	$10.08	$10.21	$9.88	$9.88	$9.88	9,753,250
2025-06-19	$10.06	$10.36	$10.05	$10.14	$10.14	14,295,310
2025-06-18	$10.10	$10.15	$9.98	$10.13	$10.13	8,003,880
2025-06-17	$10.19	$10.23	$10.08	$10.16	$10.16	7,432,150
2025-06-13	$10.37	$10.42	$10.03	$10.05	$10.05	15,224,320
2025-06-12	$10.43	$10.50	$10.30	$10.45	$10.45	9,401,250
2025-06-11	$10.40	$10.61	$10.37	$10.50	$10.50	8,866,200
2025-06-10	$10.66	$10.72	$10.22	$10.36	$10.36	14,065,600
2025-06-09	$10.63	$10.88	$10.55	$10.65	$10.65	18,439,690
2025-06-06	$10.64	$10.93	$10.33	$10.42	$10.42	15,755,550
2025-06-05	$10.18	$10.57	$10.01	$10.45	$10.45	19,688,330
2025-06-04	$10.19	$10.25	$10.13	$10.13	$10.13	12,096,450
2025-06-03	$10.22	$10.37	$10.17	$10.19	$10.19	11,152,550
2025-05-30	$10.76	$10.88	$10.28	$10.31	$10.31	18,356,670
2025-05-29	$10.15	$11.06	$10.07	$10.78	$10.78	31,344,320
2025-05-28	$10.33	$10.55	$10.12	$10.15	$10.15	12,226,250
2025-05-27	$10.38	$10.43	$10.17	$10.30	$10.30	8,937,750
2025-05-26	$10.32	$10.56	$10.23	$10.39	$10.39	11,032,700
2025-05-23	$10.53	$10.63	$10.27	$10.30	$10.30	9,035,300
2025-05-22	$10.58	$10.80	$10.53	$10.57	$10.57	10,934,460
2025-05-21	$10.74	$10.85	$10.58	$10.63	$10.63	12,441,550
2025-05-20	$10.66	$10.84	$10.38	$10.78	$10.78	16,691,440
2025-05-19	$10.39	$10.69	$10.08	$10.66	$10.66	19,114,920
2025-05-16	$10.05	$10.67	$10.05	$10.36	$10.36	15,400,950
2025-05-15	$10.25	$10.27	$10.06	$10.11	$10.11	8,061,050
2025-05-14	$10.31	$10.40	$10.15	$10.27	$10.27	12,111,400
2025-05-13	$10.50	$10.62	$10.30	$10.34	$10.34	9,942,700
2025-05-12	$10.30	$10.46	$10.28	$10.39	$10.39	8,732,850
2025-05-09	$10.50	$10.51	$10.19	$10.19	$10.19	9,096,200
2025-05-08	$10.21	$10.54	$10.18	$10.50	$10.50	10,666,550
2025-05-07	$10.28	$10.50	$10.14	$10.26	$10.26	11,230,890
2025-05-06	$10.07	$10.23	$10.02	$10.23	$10.23	9,722,750
2025-04-30	$9.72	$10.02	$9.69	$9.96	$9.96	9,679,370
2025-04-29	$9.41	$9.77	$9.35	$9.67	$9.67	9,213,950
2025-04-28	$9.46	$9.57	$9.39	$9.43	$9.43	8,042,050
2025-04-25	$9.49	$9.68	$9.40	$9.55	$9.55	10,532,210
2025-04-24	$9.69	$9.80	$9.40	$9.43	$9.43	10,906,450
2025-04-23	$9.54	$9.77	$9.53	$9.73	$9.73	13,509,020
2025-04-22	$9.43	$9.50	$9.36	$9.46	$9.46	8,462,010
2025-04-21	$9.30	$9.45	$9.15	$9.45	$9.45	7,867,260
2025-04-18	$9.24	$9.34	$9.14	$9.25	$9.25	6,881,050
2025-04-17	$9.15	$9.41	$9.15	$9.27	$9.27	7,979,550
2025-04-16	$9.46	$9.49	$9.07	$9.24	$9.24	10,443,050
2025-04-15	$9.59	$9.63	$9.41	$9.49	$9.49	10,683,200
2025-04-14	$9.61	$9.70	$9.47	$9.56	$9.56	12,116,100
2025-04-11	$9.21	$9.49	$9.19	$9.39	$9.39	14,833,200
2025-04-10	$9.38	$9.60	$9.28	$9.35	$9.35	17,703,600
2025-04-09	$8.81	$9.17	$7.99	$9.08	$9.08	25,589,550
2025-04-08	$9.00	$9.38	$8.58	$8.89	$8.89	20,824,550
2025-04-07	$10.12	$10.30	$8.80	$8.80	$8.80	26,656,250
2025-04-03	$11.32	$11.48	$10.96	$11.00	$11.00	14,504,400
2025-04-02	$11.38	$11.53	$11.31	$11.44	$11.44	7,856,830
2025-04-01	$11.58	$11.63	$11.33	$11.34	$11.34	10,807,850
2025-03-31	$11.59	$11.63	$11.27	$11.50	$11.50	11,448,530
2025-03-28	$11.77	$11.89	$11.62	$11.62	$11.62	8,399,300
2025-03-27	$12.03	$12.05	$11.71	$11.76	$11.76	12,431,780
2025-03-26	$11.90	$12.19	$11.86	$12.02	$12.02	10,995,850
2025-03-25	$12.19	$12.23	$11.75	$11.85	$11.85	13,975,630
2025-03-24	$12.90	$12.90	$11.79	$12.10	$12.10	28,628,730
2025-03-21	$13.38	$13.56	$12.90	$12.93	$12.93	27,598,550
2025-03-20	$13.03	$13.80	$12.96	$13.26	$13.26	32,803,630
2025-03-19	$13.29	$13.38	$12.89	$13.05	$13.05	28,384,700
2025-03-18	$13.41	$13.68	$13.28	$13.43	$13.43	23,716,500
2025-03-17	$14.22	$14.29	$13.30	$13.39	$13.39	33,586,700
2025-03-14	$13.66	$14.00	$13.49	$13.87	$13.87	39,014,920
2025-03-13	$13.87	$14.17	$13.25	$13.54	$13.54	31,713,510
2025-03-12	$13.91	$14.08	$13.71	$13.80	$13.80	27,771,400
2025-03-11	$13.55	$13.88	$13.32	$13.78	$13.78	26,530,100
2025-03-10	$13.50	$14.20	$13.49	$13.83	$13.83	43,100,180
2025-03-07	$13.50	$13.82	$13.27	$13.43	$13.43	36,692,450
2025-03-06	$13.06	$13.75	$13.05	$13.54	$13.54	50,788,320
2025-03-05	$12.46	$12.89	$12.36	$12.84	$12.84	21,533,920
2025-03-04	$12.18	$12.60	$12.12	$12.48	$12.48	15,836,350
2025-03-03	$12.20	$12.91	$12.07	$12.40	$12.40	23,243,640
2025-02-28	$12.96	$13.05	$12.18	$12.26	$12.26	30,442,880
2025-02-27	$13.10	$13.38	$12.69	$13.19	$13.19	47,778,310
2025-02-26	$12.51	$12.98	$12.51	$12.90	$12.90	40,862,550
2025-02-25	$12.25	$12.64	$12.18	$12.41	$12.41	18,622,700
2025-02-24	$12.66	$12.68	$12.29	$12.45	$12.45	19,898,750
2025-02-20	$12.50	$12.56	$12.36	$12.52	$12.52	24,392,900
2025-02-19	$11.92	$12.49	$11.92	$12.47	$12.47	32,614,950
2025-02-18	$12.20	$12.48	$11.75	$11.79	$11.79	20,629,750
2025-02-17	$12.22	$12.65	$12.07	$12.24	$12.24	22,386,650
2025-02-14	$12.10	$12.31	$12.03	$12.12	$12.12	13,971,180
2025-02-13	$12.46	$12.47	$12.14	$12.21	$12.21	16,906,800
2025-02-12	$12.20	$12.55	$12.14	$12.46	$12.46	19,339,560
2025-02-11	$12.55	$12.59	$12.26	$12.27	$12.27	21,657,550
2025-02-10	$12.65	$12.68	$12.35	$12.49	$12.49	23,843,100
2025-02-07	$12.76	$12.97	$12.25	$12.60	$12.60	47,253,880
2025-02-06	$11.88	$12.51	$11.81	$12.51	$12.51	32,993,010
2025-02-05	$11.69	$12.14	$11.53	$12.00	$12.00	23,800,130
2025-01-27	$11.61	$11.79	$11.41	$11.73	$11.73	24,375,260
2025-01-24	$11.02	$11.77	$10.95	$11.50	$11.50	19,011,160
2025-01-23	$10.76	$11.38	$10.75	$11.02	$11.02	21,241,550
2025-01-22	$10.99	$10.99	$10.53	$10.69	$10.69	25,100,360
2025-01-21	$11.36	$11.47	$11.13	$11.39	$11.39	11,672,630
2025-01-20	$11.40	$11.52	$11.26	$11.33	$11.33	10,296,000
2025-01-17	$11.40	$11.74	$11.30	$11.33	$11.33	11,714,790
2025-01-16	$11.61	$11.78	$11.34	$11.51	$11.51	12,240,510
2025-01-15	$11.74	$11.83	$11.53	$11.57	$11.57	11,852,410
2025-01-14	$11.04	$11.76	$11.01	$11.75	$11.75	19,577,610
2025-01-13	$10.77	$11.29	$10.60	$11.04	$11.04	12,288,060
2025-01-09	$11.06	$11.40	$11.01	$11.27	$11.27	13,814,340
2025-01-08	$11.11	$11.28	$10.73	$11.16	$11.16	21,186,990
2025-01-07	$10.56	$11.48	$10.53	$11.43	$11.43	21,911,350
2025-01-06	$10.57	$10.82	$10.31	$10.55	$10.55	10,601,100
2025-01-03	$11.00	$11.10	$10.52	$10.53	$10.53	12,961,220
2025-01-02	$11.30	$11.39	$10.86	$11.06	$11.06	15,373,000
2024-12-31	$11.90	$12.05	$11.30	$11.30	$11.30	17,880,600
2024-12-30	$11.60	$12.14	$11.20	$11.78	$11.78	21,264,000
2024-12-27	$11.55	$11.85	$11.48	$11.63	$11.63	12,376,410
2024-12-26	$11.31	$11.78	$11.31	$11.55	$11.55	15,190,050
2024-12-25	$11.63	$11.75	$11.20	$11.33	$11.33	15,989,190
2024-12-24	$11.62	$12.03	$11.52	$11.80	$11.80	18,126,520
2024-12-23	$12.03	$12.13	$11.36	$11.45	$11.45	20,809,970
2024-12-20	$12.06	$12.29	$12.02	$12.13	$12.13	15,651,000
2024-12-19	$11.81	$12.14	$11.75	$12.06	$12.06	14,976,210
2024-12-18	$11.96	$12.15	$11.64	$12.01	$12.01	14,614,140
2024-12-17	$12.42	$12.52	$11.75	$11.86	$11.86	19,880,970
2024-12-16	$12.61	$12.68	$12.33	$12.42	$12.42	16,049,900
2024-12-13	$13.03	$13.13	$12.60	$12.61	$12.61	31,615,840
2024-12-12	$13.25	$13.77	$12.69	$13.23	$13.23	42,998,850
2024-12-11	$13.41	$13.43	$13.10	$13.25	$13.25	27,207,940
2024-12-10	$13.32	$13.95	$13.00	$13.35	$13.35	50,668,850
2024-12-09	$13.17	$13.50	$12.89	$12.95	$12.95	43,419,600
2024-12-06	$13.90	$13.97	$12.96	$13.38	$13.38	65,958,830
2024-12-05	$13.97	$14.68	$13.60	$13.89	$13.89	89,221,890
2024-12-04	$13.08	$13.97	$12.66	$13.46	$13.46	56,559,550
2024-12-03	$12.70	$13.25	$12.52	$13.05	$13.05	39,358,900
2024-12-02	$12.49	$12.94	$12.31	$12.71	$12.71	30,522,200
2024-11-29	$11.66	$12.55	$11.58	$12.30	$12.30	34,414,780
2024-11-28	$11.90	$12.20	$11.67	$11.68	$11.68	18,503,850
2024-11-27	$11.74	$12.03	$11.35	$11.98	$11.98	23,612,700
2024-11-26	$12.48	$12.58	$11.80	$11.86	$11.86	31,561,090
2024-11-25	$12.50	$12.84	$11.99	$12.64	$12.64	33,740,800
2024-11-22	$13.16	$13.65	$12.48	$12.51	$12.51	46,997,450
2024-11-21	$13.62	$14.20	$13.31	$13.38	$13.38	52,348,220
2024-11-20	$13.85	$14.73	$13.60	$13.92	$13.92	79,761,760
2024-11-19	$12.08	$14.49	$11.90	$13.85	$13.85	69,270,340
2024-11-18	$13.59	$13.79	$12.17	$12.68	$12.68	81,781,410
2024-11-15	$12.12	$12.97	$11.95	$12.84	$12.84	69,679,860
2024-11-14	$12.05	$12.66	$11.78	$12.11	$12.11	34,836,430
2024-11-13	$12.13	$12.19	$11.66	$12.08	$12.08	18,448,750
2024-11-12	$12.18	$12.80	$11.91	$12.06	$12.06	29,600,350
2024-11-11	$11.75	$12.17	$11.75	$12.07	$12.07	23,911,170
2024-11-08	$11.98	$12.07	$11.70	$11.73	$11.73	22,934,200
2024-11-07	$11.73	$11.93	$11.59	$11.83	$11.83	22,365,670
2024-11-06	$12.13	$12.20	$11.70	$11.83	$11.83	31,015,800
2024-11-05	$11.36	$12.07	$11.30	$11.92	$11.92	29,358,900
2024-11-04	$10.98	$11.66	$10.82	$11.50	$11.50	20,139,720
2024-11-01	$11.88	$11.98	$10.92	$10.98	$10.98	32,995,150
2024-10-31	$12.16	$12.37	$11.70	$11.78	$11.78	42,414,460
2024-10-30	$11.50	$12.20	$11.32	$12.05	$12.05	49,326,550
2024-10-29	$11.93	$12.29	$11.58	$11.64	$11.64	56,165,290
2024-10-28	$10.45	$11.68	$10.45	$11.46	$11.46	38,517,010
2024-10-25	$10.42	$10.67	$10.40	$10.44	$10.44	16,224,980
2024-10-24	$10.50	$10.68	$10.40	$10.42	$10.42	12,787,340
2024-10-23	$10.50	$10.87	$10.42	$10.60	$10.60	22,059,450
2024-10-22	$10.58	$11.20	$10.33	$10.68	$10.68	37,880,410
2024-10-21	$10.11	$10.44	$10.02	$10.36	$10.36	20,685,810
2024-10-18	$9.50	$10.27	$9.46	$10.05	$10.05	21,233,600
2024-10-17	$9.59	$9.77	$9.51	$9.51	$9.51	12,232,450
2024-10-16	$9.61	$9.75	$9.46	$9.53	$9.53	13,401,860
2024-10-15	$9.95	$10.18	$9.73	$9.75	$9.75	18,688,280
2024-10-14	$10.00	$10.24	$9.72	$10.20	$10.20	14,286,120
2024-10-11	$10.65	$10.74	$9.92	$10.02	$10.02	16,164,640
2024-10-10	$11.10	$11.28	$10.58	$10.74	$10.74	16,963,340
2024-10-09	$11.63	$11.80	$10.69	$10.70	$10.70	29,939,480
2024-10-08	$13.00	$13.00	$11.35	$12.25	$12.25	45,053,700
2024-09-30	$10.16	$11.29	$9.87	$11.00	$11.00	37,153,830
2024-09-27	$9.28	$9.84	$9.27	$9.72	$9.72	16,454,220
2024-09-26	$8.87	$9.13	$8.82	$9.12	$9.12	9,597,300
2024-09-25	$8.80	$9.20	$8.76	$8.88	$8.88	14,895,800
2024-09-24	$8.43	$8.65	$8.31	$8.65	$8.65	9,046,600
2024-09-23	$8.36	$8.44	$8.27	$8.37	$8.37	4,055,470
2024-09-20	$8.55	$8.61	$8.33	$8.36	$8.36	5,506,100
2024-09-19	$8.50	$8.66	$8.36	$8.56	$8.56	5,095,250
2024-09-18	$8.51	$8.59	$8.28	$8.39	$8.39	4,489,250
2024-09-13	$8.71	$8.72	$8.50	$8.50	$8.50	4,746,500
2024-09-12	$8.76	$8.89	$8.69	$8.69	$8.69	4,102,600
2024-09-11	$8.80	$8.93	$8.76	$8.79	$8.79	4,276,850
2024-09-10	$8.73	$8.93	$8.60	$8.87	$8.87	6,749,450
2024-09-09	$8.83	$8.94	$8.67	$8.76	$8.76	6,804,750
2024-09-06	$9.14	$9.30	$8.89	$8.91	$8.91	9,344,700
2024-09-05	$8.94	$9.23	$8.94	$9.14	$9.14	8,568,500
2024-09-04	$8.90	$8.99	$8.73	$8.89	$8.89	7,957,870
2024-09-03	$8.95	$9.13	$8.88	$8.97	$8.97	7,378,370
2024-09-02	$9.06	$9.23	$8.94	$8.94	$8.94	9,527,650
2024-08-30	$8.96	$9.43	$8.78	$9.14	$9.14	19,632,250
2024-08-29	$9.01	$9.36	$9.01	$9.26	$9.26	6,243,200
2024-08-28	$9.03	$9.30	$9.00	$9.17	$9.17	6,042,700
2024-08-27	$9.56	$9.68	$9.09	$9.16	$9.16	11,719,300
2024-08-26	$9.20	$9.42	$9.08	$9.39	$9.39	7,735,850
2024-08-23	$9.23	$9.45	$9.15	$9.16	$9.16	8,157,100
2024-08-22	$9.63	$9.65	$9.18	$9.19	$9.19	11,820,800
2024-08-21	$9.64	$9.95	$9.48	$9.68	$9.68	12,923,710
2024-08-20	$9.81	$10.02	$9.53	$9.78	$9.78	14,246,850
2024-08-19	$9.68	$9.92	$9.63	$9.89	$9.89	13,631,250
2024-08-16	$9.70	$9.79	$9.62	$9.66	$9.66	8,881,300
2024-08-15	$9.60	$9.73	$9.44	$9.68	$9.68	8,854,050
2024-08-14	$9.69	$9.82	$9.58	$9.62	$9.62	8,396,250
2024-08-13	$9.35	$9.74	$9.30	$9.71	$9.71	13,015,600
2024-08-12	$9.50	$9.50	$9.23	$9.32	$9.32	7,827,350
2024-08-09	$9.72	$9.78	$9.50	$9.51	$9.51	8,140,800
2024-08-08	$9.81	$9.85	$9.45	$9.59	$9.59	13,068,500
2024-08-07	$9.90	$10.11	$9.80	$9.87	$9.87	10,136,110
2024-08-06	$10.00	$10.13	$9.70	$9.88	$9.88	14,172,630
2024-08-05	$10.47	$10.54	$9.82	$9.82	$9.82	24,256,700
2024-08-02	$10.90	$11.24	$10.55	$10.58	$10.58	24,670,350
2024-08-01	$11.09	$11.20	$10.87	$10.88	$10.88	28,125,300
2024-07-31	$10.51	$10.90	$10.47	$10.87	$10.87	26,574,350
2024-07-30	$10.59	$10.67	$10.41	$10.54	$10.54	20,492,300
2024-07-29	$10.29	$10.87	$10.18	$10.81	$10.81	27,801,890
2024-07-26	$10.04	$10.59	$10.04	$10.25	$10.25	19,739,300
2024-07-25	$9.74	$10.12	$9.63	$10.01	$10.01	17,981,850
2024-07-24	$10.45	$10.62	$9.78	$9.85	$9.85	30,453,880
2024-07-23	$10.75	$11.19	$10.50	$10.50	$10.50	37,705,080
2024-07-22	$10.17	$10.51	$10.10	$10.47	$10.47	18,742,900
2024-07-19	$10.56	$10.97	$10.40	$10.53	$10.53	27,629,100
2024-07-18	$10.49	$10.75	$10.30	$10.58	$10.58	25,254,610
2024-07-17	$11.58	$11.72	$10.76	$10.76	$10.76	42,997,830
2024-07-16	$11.64	$12.18	$11.40	$11.76	$11.76	43,990,950
2024-07-15	$12.26	$12.68	$11.60	$11.68	$11.68	60,576,840
2024-07-12	$11.15	$12.91	$11.06	$12.23	$12.23	73,596,140
2024-07-11	$9.99	$11.50	$9.88	$11.41	$11.41	44,019,070
2024-07-10	$9.06	$9.68	$9.02	$9.60	$9.60	14,167,410
2024-07-09	$8.69	$9.07	$8.49	$9.07	$9.07	8,816,790
2024-07-08	$9.15	$9.15	$8.64	$8.69	$8.69	9,077,460
2024-07-05	$9.05	$9.24	$8.91	$9.12	$9.12	5,302,950
2024-07-04	$9.55	$9.57	$9.09	$9.12	$9.12	5,758,920
2024-07-03	$9.55	$9.66	$9.39	$9.41	$9.41	4,000,050
2024-07-02	$9.72	$9.80	$9.55	$9.61	$9.61	4,737,350
2024-07-01	$9.75	$9.82	$9.50	$9.70	$9.70	4,428,370
2024-06-28	$9.78	$9.94	$9.66	$9.69	$9.69	5,565,930
2024-06-27	$9.89	$9.93	$9.60	$9.61	$9.61	4,285,780
2024-06-26	$9.50	$9.93	$9.39	$9.91	$9.91	5,826,090
2024-06-25	$9.63	$9.82	$9.37	$9.53	$9.53	6,404,400
2024-06-24	$10.05	$10.08	$9.59	$9.62	$9.62	8,858,850
2024-06-21	$9.98	$10.19	$9.78	$10.14	$10.14	6,086,160
2024-06-20	$10.46	$10.59	$10.01	$10.02	$10.02	10,514,750
2024-06-19	$10.79	$10.88	$10.50	$10.54	$10.54	8,958,600
2024-06-18	$10.15	$10.70	$10.09	$10.70	$10.70	14,323,260
2024-06-17	$10.10	$10.36	$10.05	$10.18	$10.18	6,843,600
2024-06-14	$10.18	$10.19	$9.92	$10.17	$10.17	7,622,450
2024-06-13	$10.45	$10.48	$10.13	$10.18	$10.18	9,635,060
2024-06-12	$10.25	$10.55	$10.20	$10.42	$10.42	9,326,030
2024-06-11	$10.34	$10.68	$10.17	$10.51	$10.51	8,169,700
2024-06-07	$10.51	$10.76	$10.12	$10.37	$10.37	9,016,400
2024-06-06	$10.80	$10.98	$10.12	$10.22	$10.22	21,559,600
2024-06-05	$11.25	$11.80	$11.02	$11.08	$11.08	17,879,300
2024-06-04	$11.61	$12.10	$11.10	$11.40	$11.40	21,407,960
2024-06-03	$11.55	$12.30	$11.55	$11.73	$11.73	29,484,860
2024-05-31	$10.77	$11.46	$10.74	$11.30	$11.30	15,155,480
2024-05-30	$10.28	$11.06	$10.21	$10.79	$10.79	12,836,210
2024-05-29	$10.31	$10.46	$10.28	$10.36	$10.36	4,911,480
2024-05-28	$10.55	$10.61	$10.32	$10.32	$10.32	4,603,900
2024-05-27	$10.52	$10.60	$10.32	$10.55	$10.55	5,188,550
2024-05-24	$10.89	$10.96	$10.50	$10.51	$10.51	7,723,720
2024-05-23	$11.25	$11.45	$10.93	$10.95	$10.95	8,904,200
2024-05-22	$11.06	$11.21	$10.96	$11.17	$11.17	4,667,750
2024-05-21	$11.28	$11.28	$11.00	$11.04	$11.04	7,062,450
2024-05-20	$11.47	$11.57	$11.20	$11.36	$11.36	12,434,650
2024-05-17	$11.20	$11.69	$11.05	$11.57	$11.57	16,896,250
2024-05-16	$11.19	$11.26	$10.93	$11.08	$11.08	6,913,290
2024-05-15	$11.21	$11.33	$11.02	$11.05	$11.05	7,015,730
2024-05-14	$10.92	$11.47	$10.92	$11.38	$11.38	11,114,700
2024-05-13	$11.28	$11.29	$10.78	$10.89	$10.89	7,300,860
2024-05-10	$11.57	$11.63	$11.11	$11.18	$11.18	8,162,900
2024-05-09	$11.62	$11.72	$11.53	$11.56	$11.56	7,572,050
2024-05-08	$11.90	$11.92	$11.55	$11.60	$11.60	10,774,800
2024-05-07	$11.90	$12.35	$11.90	$12.03	$12.03	13,945,600
2024-05-06	$12.26	$12.49	$11.99	$12.04	$12.04	18,181,930
2024-04-30	$12.72	$13.28	$12.15	$12.15	$12.15	22,867,400
2024-04-29	$12.03	$12.30	$11.90	$12.20	$12.20	13,324,190
2024-04-26	$11.56	$12.09	$11.52	$11.87	$11.87	15,037,550
2024-04-25	$11.50	$11.82	$11.43	$11.56	$11.56	13,619,350
2024-04-24	$10.90	$11.59	$10.87	$11.51	$11.51	11,871,900
2024-04-23	$10.56	$11.09	$10.52	$11.02	$11.02	10,423,750
2024-04-22	$10.67	$11.18	$10.32	$10.77	$10.77	12,702,260
2024-04-19	$10.73	$11.09	$10.60	$10.92	$10.92	10,518,900
2024-04-18	$10.89	$11.22	$10.71	$10.86	$10.86	12,389,580
2024-04-17	$10.23	$11.02	$10.15	$11.00	$11.00	13,058,460
2024-04-16	$11.33	$11.48	$9.90	$9.95	$9.95	17,574,820
2024-04-15	$11.95	$12.18	$11.26	$11.50	$11.50	9,896,720
2024-04-12	$11.80	$12.10	$11.76	$11.82	$11.82	8,327,610
2024-04-11	$11.98	$12.21	$11.71	$11.77	$11.77	10,062,720
2024-04-10	$12.48	$12.67	$11.94	$12.08	$12.08	13,488,520
2024-04-09	$12.99	$13.03	$12.62	$12.67	$12.67	8,968,470
2024-04-08	$12.80	$13.35	$12.46	$12.94	$12.94	13,750,680
2024-04-03	$13.35	$13.35	$12.71	$13.00	$13.00	16,757,610
2024-04-02	$13.22	$13.98	$13.22	$13.66	$13.66	27,909,110
2024-04-01	$13.00	$13.29	$13.00	$13.22	$13.22	16,497,640
2024-03-29	$13.04	$13.22	$12.75	$12.94	$12.94	16,000,150
2024-03-28	$12.25	$13.27	$12.20	$13.22	$13.22	28,493,060
2024-03-27	$12.94	$13.20	$12.16	$12.21	$12.21	13,155,630
2024-03-26	$13.09	$13.23	$12.66	$12.90	$12.90	13,075,670
2024-03-25	$13.56	$13.87	$13.00	$13.02	$13.02	20,227,090
2024-03-22	$14.23	$14.26	$13.46	$13.77	$13.77	27,608,250
2024-03-21	$14.70	$14.85	$14.00	$14.29	$14.29	36,003,010
2024-03-20	$14.95	$15.65	$14.65	$14.94	$14.94	46,382,740
2024-03-19	$14.04	$15.94	$13.82	$14.49	$14.49	53,908,080
2024-03-18	$13.28	$14.82	$12.89	$14.39	$14.39	40,117,560
2024-03-15	$12.29	$13.41	$12.16	$13.27	$13.27	26,576,940
2024-03-14	$12.20	$13.03	$12.16	$12.35	$12.35	21,022,060
2024-03-13	$12.03	$12.53	$11.86	$12.29	$12.29	16,287,510
2024-03-12	$11.52	$11.95	$11.48	$11.90	$11.90	13,029,480
2024-03-11	$11.24	$11.64	$11.21	$11.54	$11.54	7,949,450
2024-03-08	$11.34	$11.37	$11.13	$11.34	$11.34	6,743,490
2024-03-07	$11.48	$11.59	$11.11	$11.14	$11.14	8,766,600
2024-03-06	$11.65	$11.77	$11.25	$11.42	$11.42	9,959,380
2024-03-05	$11.61	$11.98	$11.40	$11.59	$11.59	12,214,160
2024-03-04	$11.69	$11.98	$11.44	$11.67	$11.67	10,595,860
2024-03-01	$11.31	$11.87	$11.17	$11.69	$11.69	14,160,540
2024-02-29	$10.60	$11.39	$10.60	$11.31	$11.31	10,630,190
2024-02-28	$11.65	$11.93	$10.70	$10.77	$10.77	23,653,530
2024-02-27	$11.58	$12.17	$11.31	$11.95	$11.95	19,658,060
2024-02-26	$10.91	$11.72	$10.91	$11.46	$11.46	19,511,940
2024-02-23	$10.78	$10.94	$10.46	$10.90	$10.90	13,307,710
2024-02-22	$10.10	$10.66	$10.10	$10.42	$10.42	13,657,310
2024-02-21	$9.74	$10.60	$9.51	$10.20	$10.20	15,052,580
2024-02-20	$9.63	$9.85	$9.28	$9.74	$9.74	8,999,590
2024-02-19	$9.28	$9.97	$9.26	$9.68	$9.68	14,193,850
2024-02-08	$8.35	$9.38	$8.21	$9.19	$9.19	14,763,610
2024-02-07	$8.40	$8.64	$8.15	$8.28	$8.28	16,362,400
2024-02-06	$7.39	$8.77	$6.80	$8.23	$8.23	27,680,910
2024-02-05	$8.53	$8.82	$7.10	$7.49	$7.49	21,347,050
2024-02-02	$9.47	$9.71	$8.34	$8.70	$8.70	14,646,870
2024-02-01	$9.69	$9.76	$9.34	$9.43	$9.43	7,521,850
2024-01-31	$10.34	$10.37	$9.56	$9.61	$9.61	10,557,350
2024-01-30	$10.49	$10.80	$10.23	$10.28	$10.28	4,940,120
2024-01-29	$11.01	$11.12	$10.58	$10.63	$10.63	4,612,140
2024-01-26	$11.05	$11.30	$10.96	$11.01	$11.01	5,309,590
2024-01-25	$10.61	$11.20	$10.43	$11.14	$11.14	9,014,850
2024-01-24	$10.65	$10.69	$10.13	$10.61	$10.61	7,666,580
2024-01-23	$10.42	$10.67	$10.29	$10.54	$10.54	6,867,860
2024-01-22	$11.31	$11.35	$10.30	$10.49	$10.49	12,817,150
2024-01-19	$11.57	$11.69	$11.24	$11.28	$11.28	5,522,640
2024-01-18	$11.51	$11.63	$11.20	$11.59	$11.59	7,480,350
2024-01-17	$11.97	$11.98	$11.56	$11.57	$11.57	5,352,730
2024-01-16	$12.25	$12.39	$11.90	$12.04	$12.04	7,929,830
2024-01-15	$12.28	$12.34	$12.02	$12.20	$12.20	3,742,920
2024-01-12	$12.54	$12.65	$12.25	$12.25	$12.25	3,982,700
2024-01-11	$12.10	$12.50	$12.05	$12.48	$12.48	4,349,460
2024-01-10	$12.20	$12.36	$12.05	$12.15	$12.15	4,629,320
2024-01-09	$12.39	$12.56	$12.13	$12.32	$12.32	5,009,830
2024-01-08	$12.67	$12.67	$12.30	$12.39	$12.39	6,756,410
2024-01-05	$13.18	$13.18	$12.64	$12.69	$12.69	7,339,990
2024-01-04	$13.29	$13.29	$13.02	$13.10	$13.10	6,883,040
2024-01-03	$13.50	$13.52	$12.90	$13.20	$13.20	12,319,740
2024-01-02	$13.65	$13.77	$13.52	$13.60	$13.60	5,494,040
2024-01-01	$13.75	$13.75	$13.75	$13.75	$13.75	0
2023-12-29	$13.61	$13.81	$13.53	$13.75	$13.75	9,034,760
2023-12-28	$13.39	$13.79	$13.30	$13.61	$13.61	9,235,150
2023-12-27	$13.36	$13.59	$13.25	$13.50	$13.50	7,835,240
2023-12-26	$13.52	$14.00	$13.39	$13.49	$13.49	12,060,760
2023-12-25	$13.51	$13.64	$13.17	$13.34	$13.34	6,246,550
2023-12-22	$13.88	$13.96	$13.45	$13.51	$13.51	7,065,210
2023-12-21	$13.71	$13.99	$13.54	$13.79	$13.79	6,830,100
2023-12-20	$14.15	$14.38	$13.78	$13.83	$13.83	6,919,940
2023-12-19	$14.19	$14.27	$13.97	$14.12	$14.12	6,830,050
2023-12-18	$14.52	$14.61	$14.18	$14.19	$14.19	10,506,320
2023-12-15	$14.98	$15.07	$14.60	$14.67	$14.67	9,936,090
2023-12-14	$15.24	$15.46	$15.01	$15.07	$15.07	8,273,480
2023-12-13	$15.11	$15.39	$14.98	$15.17	$15.17	8,126,800
2023-12-12	$15.40	$15.51	$15.13	$15.24	$15.24	10,525,190
2023-12-11	$15.85	$15.86	$15.05	$15.49	$15.49	17,788,330
2023-12-08	$15.74	$16.22	$15.49	$15.91	$15.91	18,854,360
2023-12-07	$15.61	$16.04	$15.31	$15.53	$15.53	12,709,390
2023-12-06	$15.91	$16.08	$15.52	$15.65	$15.65	16,974,570
2023-12-05	$16.07	$16.39	$15.80	$16.11	$16.11	23,061,820
2023-12-04	$15.16	$17.30	$15.11	$16.11	$16.11	39,701,670
2023-12-01	$15.51	$15.67	$15.00	$15.35	$15.35	21,278,740
2023-11-30	$15.25	$15.28	$14.60	$14.91	$14.91	11,642,810
2023-11-29	$15.15	$15.48	$15.06	$15.16	$15.16	11,103,280
2023-11-28	$15.01	$15.27	$14.80	$15.14	$15.14	8,939,910
2023-11-27	$15.29	$15.38	$14.85	$15.03	$15.03	14,416,850
2023-11-24	$16.66	$16.78	$15.06	$15.26	$15.26	34,596,070
2023-11-23	$16.64	$17.14	$16.39	$16.73	$16.73	16,037,080
2023-11-22	$16.88	$17.57	$16.60	$16.65	$16.65	28,379,920
2023-11-21	$17.30	$17.43	$16.77	$16.95	$16.95	18,110,440
2023-11-20	$17.55	$17.62	$17.18	$17.44	$17.44	16,468,850
2023-11-17	$17.35	$17.80	$17.21	$17.57	$17.57	21,668,700
2023-11-16	$17.51	$17.82	$17.32	$17.52	$17.52	26,746,420
2023-11-15	$16.94	$17.91	$16.75	$17.77	$17.77	40,475,560
2023-11-14	$16.98	$17.15	$16.48	$16.80	$16.80	30,229,300
2023-11-13	$15.38	$17.41	$15.30	$17.19	$17.19	55,495,680
2023-11-10	$15.43	$15.67	$15.00	$15.29	$15.29	13,659,380
2023-11-09	$16.10	$16.10	$15.46	$15.68	$15.68	16,641,090
2023-11-08	$16.51	$16.71	$15.95	$16.20	$16.20	18,044,180
2023-11-07	$16.09	$16.60	$15.89	$16.43	$16.43	20,603,070
2023-11-06	$15.65	$16.35	$15.57	$16.10	$16.10	17,307,570
2023-11-03	$15.21	$15.71	$15.21	$15.43	$15.43	11,961,700
2023-11-02	$15.45	$15.65	$15.15	$15.20	$15.20	15,893,200
2023-11-01	$15.97	$16.21	$15.35	$15.46	$15.46	23,089,650
2023-10-31	$16.70	$17.70	$15.78	$15.78	$15.78	32,533,110
2023-10-30	$16.26	$16.51	$15.46	$16.28	$16.28	30,027,550
2023-10-27	$15.60	$15.92	$15.22	$15.68	$15.68	24,518,310
2023-10-26	$14.59	$15.58	$14.40	$15.57	$15.57	26,908,360
2023-10-25	$13.69	$15.40	$13.69	$15.03	$15.03	29,793,230
2023-10-24	$13.67	$13.96	$13.30	$13.67	$13.67	13,784,470
2023-10-23	$14.22	$14.30	$13.45	$13.66	$13.66	14,699,530
2023-10-20	$14.56	$15.07	$14.12	$14.21	$14.21	15,593,520
2023-10-19	$15.07	$15.27	$14.53	$14.67	$14.67	17,890,940
2023-10-18	$14.90	$16.08	$14.30	$15.21	$15.21	36,690,790
2023-10-17	$17.11	$17.18	$16.10	$16.26	$16.26	18,432,980
2023-10-16	$17.20	$17.68	$16.70	$17.24	$17.24	17,578,110
2023-10-13	$16.75	$17.18	$16.75	$17.08	$17.08	14,989,340
2023-10-12	$17.79	$17.88	$16.77	$16.87	$16.87	19,656,670
2023-10-11	$17.63	$18.11	$17.50	$17.67	$17.67	18,732,990
2023-10-10	$18.26	$18.45	$17.87	$17.99	$17.99	19,571,350
2023-10-09	$17.80	$18.66	$17.71	$18.38	$18.38	29,381,270
2023-09-28	$16.55	$17.85	$16.25	$17.67	$17.67	24,279,030
2023-09-27	$15.90	$16.60	$15.80	$16.33	$16.33	14,597,890
2023-09-26	$15.80	$16.30	$15.60	$15.66	$15.66	9,522,880
2023-09-25	$16.10	$16.12	$15.79	$15.92	$15.92	12,198,340
2023-09-22	$16.00	$16.52	$15.20	$16.39	$16.39	20,288,420
2023-09-21	$17.62	$17.70	$15.80	$16.00	$16.00	33,298,870
2023-09-20	$18.00	$18.18	$17.58	$17.62	$17.62	13,772,380
2023-09-19	$16.80	$18.16	$16.50	$17.77	$17.77	23,190,180
2023-09-18	$16.61	$17.05	$16.10	$16.92	$16.92	12,050,170
2023-09-15	$17.25	$17.30	$15.80	$16.61	$16.61	20,972,870
2023-09-14	$17.80	$18.13	$17.00	$17.10	$17.10	23,497,880
2023-09-13	$17.89	$18.85	$17.75	$18.23	$18.23	35,902,690
2023-09-12	$19.90	$20.52	$18.31	$18.44	$18.44	55,836,360
2023-09-11	$17.53	$17.85	$17.01	$17.45	$17.45	10,981,770
2023-09-08	$17.65	$17.65	$16.87	$17.53	$17.53	10,973,890
2023-09-07	$17.63	$18.19	$17.45	$17.65	$17.65	9,407,020
2023-09-06	$18.02	$18.15	$17.42	$17.63	$17.63	10,739,090
2023-09-05	$18.41	$18.73	$18.03	$18.13	$18.13	12,185,890
2023-09-04	$18.81	$19.14	$18.33	$18.55	$18.55	22,173,180
2023-09-01	$18.09	$18.94	$18.00	$18.65	$18.65	25,885,000
2023-08-31	$18.18	$18.36	$17.68	$17.84	$17.84	17,915,810
2023-08-30	$17.35	$18.43	$17.15	$18.13	$18.13	24,023,230
2023-08-29	$16.50	$17.95	$16.30	$17.59	$17.59	25,832,900
2023-08-28	$19.40	$19.40	$16.40	$16.67	$16.67	30,242,800
2023-08-25	$18.04	$18.28	$17.12	$17.65	$17.65	20,414,640
2023-08-24	$18.10	$18.48	$17.65	$18.01	$18.01	21,601,500
2023-08-23	$17.14	$18.37	$17.05	$18.01	$18.01	32,875,080
2023-08-22	$16.06	$17.43	$15.79	$17.10	$17.10	19,557,780
2023-08-21	$16.50	$16.73	$15.83	$15.86	$15.86	8,366,660
2023-08-18	$16.56	$17.05	$16.50	$16.55	$16.55	10,263,080
2023-08-17	$15.94	$16.90	$15.65	$16.56	$16.56	12,946,880
2023-08-16	$16.28	$16.37	$15.96	$16.00	$16.00	9,264,200
2023-08-15	$16.52	$17.08	$16.18	$16.30	$16.30	14,675,810
2023-08-14	$15.60	$16.50	$15.26	$16.41	$16.41	12,261,480
2023-08-11	$16.28	$16.28	$15.56	$15.64	$15.64	7,203,950
2023-08-10	$16.06	$16.30	$15.95	$16.25	$16.25	3,142,390
2023-08-09	$16.42	$16.42	$16.09	$16.20	$16.20	3,562,100
2023-08-08	$16.60	$16.83	$16.33	$16.46	$16.46	4,495,550
2023-08-07	$16.58	$16.86	$16.49	$16.66	$16.66	7,068,400
2023-08-04	$16.22	$16.71	$16.19	$16.54	$16.54	6,431,590
2023-08-03	$16.14	$16.31	$15.96	$16.25	$16.25	6,202,300
2023-08-02	$16.04	$16.24	$15.97	$16.05	$16.05	4,456,000
2023-08-01	$16.24	$16.35	$15.85	$16.04	$16.04	6,048,500
2023-07-31	$16.42	$16.82	$16.19	$16.25	$16.25	9,865,760
2023-07-28	$16.54	$16.74	$16.23	$16.61	$16.61	6,260,670
2023-07-27	$16.97	$17.30	$16.48	$16.63	$16.63	13,005,150
2023-07-26	$17.50	$17.50	$16.85	$17.00	$17.00	5,842,320
2023-07-25	$17.24	$17.60	$17.10	$17.18	$17.18	8,584,370
2023-07-24	$17.20	$17.35	$16.86	$16.91	$16.91	4,473,910
2023-07-21	$17.13	$17.44	$17.00	$17.13	$17.13	5,240,360
2023-07-20	$17.61	$17.71	$17.12	$17.26	$17.26	7,960,740
2023-07-19	$17.54	$18.03	$17.44	$17.58	$17.58	7,309,150
2023-07-18	$18.08	$18.25	$17.40	$17.67	$17.67	9,090,110
2023-07-17	$17.39	$17.92	$17.34	$17.84	$17.84	7,574,050
2023-07-14	$17.58	$17.96	$17.21	$17.52	$17.52	9,478,230
2023-07-13	$17.50	$17.87	$17.37	$17.55	$17.55	11,615,820
2023-07-12	$18.51	$18.65	$17.48	$17.62	$17.62	19,165,550
2023-07-11	$18.13	$18.88	$17.88	$18.47	$18.47	14,110,440
2023-07-10	$18.39	$18.74	$18.10	$18.23	$18.23	8,509,950
2023-07-07	$18.43	$18.96	$17.98	$18.40	$18.40	11,471,520
2023-07-06	$18.02	$18.78	$18.02	$18.30	$18.30	9,969,790
2023-07-05	$18.84	$18.85	$18.22	$18.25	$18.25	14,101,250
2023-07-04	$18.45	$19.13	$18.24	$18.93	$18.93	18,981,850
2023-07-03	$18.01	$18.66	$18.01	$18.46	$18.46	19,599,680
2023-06-30	$17.70	$18.68	$17.67	$18.29	$18.29	26,050,300
2023-06-29	$17.43	$17.95	$17.20	$17.68	$17.68	19,968,190
2023-06-28	$17.58	$17.80	$16.58	$17.20	$17.20	20,398,500
2023-06-27	$17.20	$18.05	$17.11	$17.73	$17.73	17,428,240
2023-06-26	$18.00	$18.14	$17.02	$17.18	$17.18	19,867,290
2023-06-21	$18.65	$18.86	$17.71	$17.80	$17.80	29,517,750
2023-06-20	$19.10	$19.23	$18.51	$18.76	$18.76	21,793,970
2023-06-19	$18.50	$19.94	$18.39	$18.93	$18.93	42,789,290
2023-06-16	$18.50	$19.24	$17.86	$18.96	$18.96	35,218,910
2023-06-15	$16.29	$18.96	$16.15	$18.61	$18.61	52,376,210
2023-06-14	$16.53	$17.15	$16.06	$16.31	$16.31	33,534,660
2023-06-13	$16.24	$16.65	$15.79	$16.57	$16.57	35,776,130
2023-06-12	$15.17	$16.40	$14.97	$16.26	$16.26	45,402,770
2023-06-09	$14.07	$15.19	$14.04	$14.96	$14.96	31,997,230
2023-06-08	$12.98	$14.53	$12.96	$14.10	$14.10	38,889,070
2023-06-07	$12.52	$13.08	$12.40	$12.97	$12.97	7,993,300
2023-06-06	$12.69	$12.72	$12.42	$12.55	$12.55	4,001,930
2023-06-05	$12.80	$12.95	$12.56	$12.74	$12.74	3,998,400
2023-06-02	$12.59	$12.69	$12.42	$12.64	$12.64	2,866,130
2023-06-01	$12.34	$12.65	$12.28	$12.49	$12.49	4,195,560
2023-05-31	$12.07	$12.63	$11.93	$12.42	$12.42	6,526,870
2023-05-30	$12.00	$12.27	$11.97	$12.13	$12.13	2,672,110
2023-05-29	$12.33	$12.33	$12.00	$12.05	$12.05	3,172,220
2023-05-26	$12.24	$12.37	$11.98	$12.28	$12.28	5,396,080
2023-05-25	$12.25	$12.39	$12.07	$12.24	$12.24	3,090,100
2023-05-24	$12.38	$12.44	$12.13	$12.21	$12.21	3,806,700
2023-05-23	$12.88	$12.88	$12.44	$12.50	$12.50	3,485,020
2023-05-22	$12.90	$12.98	$12.71	$12.75	$12.75	4,122,900
2023-05-19	$13.12	$13.17	$12.90	$12.99	$12.99	5,332,530
2023-05-18	$12.89	$13.27	$12.60	$13.12	$13.12	8,043,880
2023-05-17	$12.52	$12.95	$12.46	$12.86	$12.86	6,655,100
2023-05-16	$13.28	$13.80	$12.83	$12.84	$12.84	10,377,330
2023-05-15	$12.88	$13.11	$12.82	$12.98	$12.98	4,452,250
2023-05-12	$13.00	$13.05	$12.73	$12.97	$12.97	6,573,000
2023-05-11	$13.24	$13.35	$12.75	$13.06	$13.06	9,710,450
2023-05-10	$12.19	$13.17	$12.16	$13.00	$13.00	13,861,860
2023-05-09	$12.25	$12.51	$12.11	$12.33	$12.33	6,928,870
2023-05-08	$12.40	$13.55	$12.30	$12.51	$12.51	12,173,290
2023-05-05	$11.96	$12.00	$11.56	$11.70	$11.70	2,714,950
2023-05-04	$11.94	$12.15	$11.86	$11.93	$11.93	2,547,830
2023-05-03	$12.04	$12.04	$12.04	$12.04	$12.04	0
2023-05-02	$12.04	$12.04	$12.04	$12.04	$12.04	0
2023-04-28	$11.02	$12.09	$11.02	$12.04	$12.04	4,930,910
2023-04-27	$11.49	$11.95	$11.42	$11.61	$11.61	3,064,640
2023-04-26	$11.55	$11.68	$11.33	$11.60	$11.60	2,821,390
2023-04-25	$11.83	$12.03	$11.05	$11.70	$11.70	9,026,550
2023-04-24	$11.74	$11.92	$11.51	$11.70	$11.70	2,485,850
2023-04-21	$11.95	$12.05	$11.73	$11.76	$11.76	2,645,640
2023-04-20	$12.16	$12.21	$11.94	$11.97	$11.97	3,619,840
2023-04-19	$12.40	$12.49	$12.12	$12.16	$12.16	2,981,860
2023-04-18	$12.55	$12.63	$12.35	$12.39	$12.39	2,359,020
2023-04-17	$12.72	$12.85	$12.45	$12.55	$12.55	3,910,600
2023-04-14	$12.60	$12.90	$12.52	$12.73	$12.73	4,475,770
2023-04-13	$12.60	$12.63	$12.42	$12.56	$12.56	2,731,930
2023-04-12	$12.75	$12.81	$12.57	$12.60	$12.60	3,367,300
2023-04-11	$12.86	$13.00	$12.61	$12.79	$12.79	5,255,620
2023-04-10	$12.15	$13.11	$12.10	$12.93	$12.93	11,682,860
2023-04-07	$12.23	$12.42	$12.10	$12.16	$12.16	3,161,810
2023-04-06	$12.05	$12.41	$11.71	$12.23	$12.23	5,654,540
2023-04-05	$11.82	$11.82	$11.82	$11.82	$11.82	0
2023-04-04	$12.09	$12.19	$11.78	$11.82	$11.82	3,703,360
2023-04-03	$11.92	$12.15	$11.85	$12.09	$12.09	3,501,800
2023-03-31	$11.81	$12.08	$11.76	$11.95	$11.95	3,190,570
2023-03-30	$12.14	$12.16	$11.50	$11.76	$11.76	7,313,520
2023-03-29	$12.13	$12.24	$12.02	$12.09	$12.09	2,383,130
2023-03-28	$12.37	$12.39	$11.99	$12.15	$12.15	5,005,940
2023-03-27	$12.47	$12.58	$12.35	$12.42	$12.42	3,037,110
2023-03-24	$12.25	$12.80	$12.25	$12.47	$12.47	5,481,150
2023-03-23	$12.15	$12.30	$12.08	$12.19	$12.19	3,619,610
2023-03-22	$12.10	$12.45	$12.01	$12.24	$12.24	4,381,540
2023-03-21	$12.37	$12.49	$12.22	$12.35	$12.35	3,442,180
2023-03-20	$13.00	$13.00	$12.28	$12.36	$12.36	5,848,560
2023-03-17	$12.90	$13.25	$12.88	$12.88	$12.88	4,828,950
2023-03-16	$13.35	$13.36	$12.64	$12.89	$12.89	6,957,190
2023-03-15	$13.17	$13.31	$13.11	$13.13	$13.13	3,931,960
2023-03-14	$13.00	$13.33	$12.81	$13.16	$13.16	6,325,060
2023-03-13	$13.03	$13.15	$12.64	$13.05	$13.05	10,104,230
2023-03-10	$12.99	$14.50	$12.93	$13.58	$13.58	18,072,600
2023-03-09	$12.81	$13.18	$12.53	$13.04	$13.04	6,707,500
2023-03-08	$12.79	$12.81	$12.60	$12.74	$12.74	3,762,730
2023-03-07	$13.03	$13.13	$12.68	$12.74	$12.74	4,464,970
2023-03-06	$13.25	$13.25	$12.85	$12.97	$12.97	4,779,100
2023-03-03	$13.12	$13.30	$13.06	$13.18	$13.18	2,865,450
2023-03-02	$13.46	$13.46	$13.05	$13.12	$13.12	5,846,890
2023-03-01	$13.42	$13.48	$13.29	$13.44	$13.44	4,056,740
2023-02-28	$13.55	$13.58	$13.26	$13.41	$13.41	3,803,950
2023-02-27	$13.55	$13.56	$13.34	$13.43	$13.43	4,293,790
2023-02-24	$13.89	$13.90	$13.49	$13.55	$13.55	4,956,030
2023-02-23	$14.09	$14.25	$13.80	$13.85	$13.85	5,505,670
2023-02-22	$13.82	$14.19	$13.70	$14.09	$14.09	7,162,890
2023-02-21	$13.70	$13.90	$13.56	$13.81	$13.81	4,884,630
2023-02-20	$13.89	$13.95	$13.50	$13.73	$13.73	5,287,400
2023-02-17	$13.57	$13.97	$13.44	$13.69	$13.69	6,867,500
2023-02-16	$13.92	$14.08	$13.45	$13.59	$13.59	9,587,480
2023-02-15	$14.11	$14.15	$13.80	$13.92	$13.92	7,214,920
2023-02-14	$13.95	$14.26	$13.79	$14.09	$14.09	14,028,440
2023-02-13	$13.25	$14.05	$13.02	$13.95	$13.95	17,474,160
2023-02-10	$12.73	$13.25	$12.60	$13.25	$13.25	12,720,550
2023-02-09	$12.62	$12.77	$12.50	$12.73	$12.73	4,375,630
2023-02-08	$12.88	$12.95	$12.60	$12.62	$12.62	5,163,820
2023-02-07	$12.90	$13.09	$12.80	$12.85	$12.85	8,908,640
2023-02-06	$12.30	$13.25	$12.17	$12.98	$12.98	16,607,760
2023-02-03	$12.35	$12.39	$12.06	$12.27	$12.27	4,772,150
2023-02-02	$12.50	$12.50	$12.35	$12.38	$12.38	3,102,800
2023-02-01	$12.38	$12.47	$12.30	$12.47	$12.47	4,191,870
2023-01-31	$12.26	$12.43	$12.25	$12.38	$12.38	2,899,540
2023-01-30	$12.35	$12.53	$12.30	$12.34	$12.34	5,048,570
2023-01-20	$12.16	$12.25	$12.08	$12.18	$12.18	3,248,920
2023-01-19	$12.14	$12.23	$12.09	$12.18	$12.18	3,586,860
2023-01-18	$12.27	$12.40	$12.14	$12.14	$12.14	4,073,120
2023-01-17	$12.68	$12.68	$12.23	$12.24	$12.24	5,452,980
2023-01-16	$12.15	$12.56	$12.08	$12.48	$12.48	7,560,710
2023-01-13	$11.96	$12.74	$11.95	$12.19	$12.19	10,225,350
2023-01-12	$11.58	$11.99	$11.52	$11.97	$11.97	6,715,230
2023-01-11	$11.59	$11.72	$11.55	$11.61	$11.61	3,699,470
2023-01-10	$11.60	$11.85	$11.40	$11.68	$11.68	5,739,400
2023-01-09	$11.52	$11.78	$11.52	$11.65	$11.65	3,541,570
2023-01-06	$11.27	$11.78	$11.26	$11.52	$11.52	5,181,440
2023-01-05	$11.29	$11.36	$11.16	$11.34	$11.34	2,232,950
2023-01-04	$11.23	$11.46	$11.18	$11.21	$11.21	3,020,540
2023-01-03	$11.09	$11.24	$10.93	$11.24	$11.24	4,556,390
2023-01-02	$11.03	$11.03	$11.03	$11.03	$11.03	0
2022-12-30	$11.00	$11.08	$10.84	$11.03	$11.03	2,430,860
2022-12-29	$10.94	$11.05	$10.88	$10.98	$10.98	1,868,320
2022-12-28	$11.22	$11.35	$10.90	$10.98	$10.98	3,094,920
2022-12-27	$11.35	$11.38	$11.14	$11.23	$11.23	2,445,750
2022-12-26	$10.85	$11.30	$10.85	$11.21	$11.21	2,602,660
2022-12-23	$11.02	$11.17	$10.80	$10.89	$10.89	4,275,910
2022-12-22	$11.45	$11.47	$11.09	$11.16	$11.16	2,954,060
2022-12-21	$11.50	$11.54	$11.25	$11.34	$11.34	2,101,200
2022-12-20	$11.52	$11.98	$11.36	$11.50	$11.50	3,341,260
2022-12-19	$11.84	$11.96	$11.51	$11.59	$11.59	3,084,450
2022-12-16	$12.12	$12.17	$11.78	$11.84	$11.84	4,138,260
2022-12-15	$11.99	$12.20	$11.90	$12.18	$12.18	3,599,490
2022-12-14	$11.98	$12.15	$11.90	$12.00	$12.00	2,600,410
2022-12-13	$12.11	$12.37	$11.88	$12.00	$12.00	3,836,280
2022-12-12	$12.20	$12.24	$12.03	$12.11	$12.11	2,848,250
2022-12-09	$12.42	$12.48	$12.19	$12.24	$12.24	4,169,440
2022-12-08	$12.67	$12.68	$12.41	$12.41	$12.41	3,917,930
2022-12-07	$12.69	$12.85	$12.60	$12.67	$12.67	3,947,020
2022-12-06	$12.82	$12.82	$12.59	$12.76	$12.76	3,957,640
2022-12-05	$12.49	$12.88	$12.43	$12.82	$12.82	5,581,550
2022-12-01	$12.86	$12.92	$12.49	$12.55	$12.55	5,302,400
2022-11-30	$12.20	$12.76	$12.16	$12.63	$12.63	6,887,070
2022-11-29	$12.13	$12.31	$12.06	$12.25	$12.25	3,438,310
2022-11-28	$12.22	$12.28	$11.92	$12.05	$12.05	5,640,940
2022-11-25	$12.84	$12.96	$12.42	$12.42	$12.42	6,993,250
2022-11-24	$12.93	$13.32	$12.83	$12.99	$12.99	7,867,170
2022-11-23	$12.88	$13.40	$12.88	$13.05	$13.05	12,520,240
2022-11-22	$13.19	$13.44	$12.78	$12.84	$12.84	15,161,780
2022-11-21	$12.85	$13.84	$12.73	$13.38	$13.38	25,138,930
2022-11-18	$12.26	$12.37	$12.04	$12.08	$12.08	2,928,850
2022-11-17	$12.22	$12.46	$12.08	$12.20	$12.20	3,221,040
2022-11-16	$12.55	$12.55	$12.31	$12.36	$12.36	3,128,940
2022-11-15	$12.20	$12.46	$12.16	$12.46	$12.46	3,044,370
2022-11-14	$12.55	$12.55	$12.11	$12.20	$12.20	4,377,630
2022-11-11	$12.86	$12.90	$12.36	$12.41	$12.41	3,872,770
2022-11-10	$12.52	$12.71	$12.40	$12.48	$12.48	4,850,990
2022-11-09	$12.60	$12.80	$12.51	$12.58	$12.58	2,536,860
2022-11-08	$12.71	$12.75	$12.47	$12.57	$12.57	2,772,660
2022-11-07	$12.80	$12.89	$12.60	$12.71	$12.71	4,852,410
2022-11-04	$12.22	$13.01	$12.21	$12.86	$12.86	7,353,090
2022-11-03	$12.12	$12.27	$12.00	$12.22	$12.22	4,122,480
2022-11-02	$12.00	$12.33	$11.97	$12.18	$12.18	4,344,940
2022-11-01	$11.58	$12.11	$11.47	$12.05	$12.05	5,644,300
2022-10-31	$11.19	$11.71	$11.16	$11.52	$11.52	3,858,180
2022-10-28	$11.71	$11.89	$11.16	$11.18	$11.18	4,028,760
2022-10-27	$12.04	$12.28	$11.70	$11.70	$11.70	3,832,200
2022-10-26	$12.08	$12.25	$11.83	$12.05	$12.05	4,413,160
2022-10-25	$11.53	$12.30	$11.15	$12.08	$12.08	9,716,730
2022-10-24	$12.25	$12.33	$11.50	$11.70	$11.70	9,514,950
2022-10-21	$12.38	$12.42	$12.11	$12.29	$12.29	3,117,970
2022-10-20	$12.76	$12.78	$12.08	$12.29	$12.29	6,696,750
2022-10-19	$12.96	$13.21	$12.78	$12.80	$12.80	3,596,400
2022-10-18	$12.81	$13.37	$12.71	$13.07	$13.07	5,451,700
2022-10-17	$12.62	$12.77	$12.50	$12.64	$12.64	3,857,550
2022-10-14	$11.98	$12.83	$11.98	$12.67	$12.67	4,559,060
2022-10-13	$11.91	$12.13	$11.89	$11.97	$11.97	2,510,200
2022-10-12	$11.42	$12.05	$11.20	$12.01	$12.01	4,008,630
2022-10-11	$11.56	$11.69	$11.35	$11.45	$11.45	2,514,200
2022-10-10	$12.13	$12.24	$11.25	$11.48	$11.48	4,497,700
2022-09-30	$12.37	$12.67	$12.08	$12.11	$12.11	2,052,220
2022-09-29	$12.44	$12.65	$12.33	$12.37	$12.37	1,983,580
2022-09-28	$12.73	$12.93	$12.35	$12.35	$12.35	2,417,120
2022-09-27	$12.49	$12.91	$12.49	$12.80	$12.80	2,752,620
2022-09-26	$12.75	$12.75	$12.39	$12.48	$12.48	2,069,870
2022-09-23	$12.99	$13.09	$12.50	$12.60	$12.60	2,422,380
2022-09-22	$12.88	$13.05	$12.85	$12.93	$12.93	2,267,930
2022-09-21	$13.08	$13.14	$12.80	$13.03	$13.03	2,868,420
2022-09-20	$12.81	$13.33	$12.76	$13.18	$13.18	3,831,750
2022-09-19	$12.30	$13.02	$12.30	$12.74	$12.74	2,666,560
2022-09-16	$13.29	$13.29	$12.85	$12.91	$12.91	3,941,920
2022-09-15	$13.84	$13.93	$13.00	$13.25	$13.25	6,996,890
2022-09-14	$13.89	$14.06	$13.75	$13.86	$13.86	3,206,300
2022-09-13	$14.09	$14.24	$14.01	$14.21	$14.21	3,667,010
2022-09-12	$14.08	$14.08	$14.08	$14.08	$14.08	0
2022-09-09	$13.99	$14.27	$13.93	$14.08	$14.08	3,178,000
2022-09-08	$14.40	$14.54	$13.86	$13.92	$13.92	3,668,770
2022-09-07	$14.49	$14.56	$14.20	$14.33	$14.33	4,053,400
2022-09-06	$14.21	$14.75	$14.21	$14.50	$14.50	5,623,740
2022-09-05	$13.99	$14.20	$13.61	$14.11	$14.11	5,154,880
2022-09-02	$13.55	$14.17	$13.30	$13.98	$13.98	7,923,500
2022-09-01	$13.43	$13.71	$13.30	$13.46	$13.46	6,695,850
2022-08-31	$14.75	$14.76	$13.38	$13.58	$13.58	12,055,090
2022-08-30	$14.61	$14.95	$14.49	$14.75	$14.75	6,715,180
2022-08-29	$15.01	$15.35	$14.28	$14.70	$14.70	13,681,840
2022-08-26	$15.82	$16.09	$15.51	$15.57	$15.57	5,432,930
2022-08-25	$15.75	$16.05	$15.05	$15.91	$15.91	8,869,260
2022-08-24	$16.10	$16.17	$15.36	$15.72	$15.72	10,563,600
2022-08-23	$15.76	$16.26	$15.68	$16.18	$16.18	10,195,360
2022-08-22	$15.50	$16.10	$15.10	$15.82	$15.82	8,984,430
2022-08-19	$16.06	$16.06	$15.38	$15.45	$15.45	9,619,420
2022-08-18	$16.31	$16.48	$15.95	$16.02	$16.02	10,265,650
2022-08-17	$16.24	$16.48	$15.94	$16.29	$16.29	10,894,460
2022-08-16	$15.80	$16.38	$15.66	$16.24	$16.24	13,548,940
2022-08-15	$15.80	$16.03	$15.65	$15.79	$15.79	8,639,450
2022-08-12	$15.89	$16.05	$15.54	$15.79	$15.79	10,721,650
2022-08-11	$15.49	$16.10	$15.07	$15.85	$15.85	22,651,500
2022-08-10	$14.58	$16.54	$14.47	$15.42	$15.42	27,275,900
2022-08-09	$14.70	$14.79	$14.36	$14.40	$14.40	6,234,150
2022-08-08	$14.46	$14.75	$14.31	$14.55	$14.55	6,499,070
2022-08-05	$14.50	$15.07	$14.42	$14.59	$14.59	10,401,040
2022-08-04	$14.48	$14.63	$14.08	$14.46	$14.46	7,439,210
2022-08-03	$15.00	$15.45	$14.39	$14.48	$14.48	12,504,340
2022-08-02	$15.58	$15.77	$14.58	$15.24	$15.24	14,454,650
2022-08-01	$15.35	$15.76	$14.91	$15.74	$15.74	11,047,300
2022-07-29	$15.54	$15.70	$15.11	$15.33	$15.33	8,100,870
2022-07-28	$15.74	$15.98	$15.46	$15.54	$15.54	7,833,130
2022-07-27	$15.28	$15.85	$15.21	$15.74	$15.74	7,524,890
2022-07-26	$15.30	$15.45	$14.91	$15.31	$15.31	6,856,250
2022-07-25	$15.68	$15.96	$15.16	$15.25	$15.25	7,795,310
2022-07-22	$15.95	$16.26	$15.67	$15.85	$15.85	7,571,440
2022-07-21	$16.00	$16.39	$15.70	$15.96	$15.96	9,233,510
2022-07-20	$16.36	$16.52	$16.03	$16.08	$16.08	9,406,000
2022-07-19	$15.88	$16.71	$15.71	$16.50	$16.50	11,990,410
2022-07-18	$15.90	$16.42	$15.81	$15.98	$15.98	10,737,580
2022-07-15	$15.70	$16.92	$15.65	$15.95	$15.95	15,237,460
2022-07-14	$14.82	$15.73	$14.82	$15.68	$15.68	12,164,030
2022-07-13	$15.35	$15.35	$14.60	$14.95	$14.95	15,595,990
2022-07-12	$15.88	$15.88	$14.93	$15.35	$15.35	20,618,890
2022-07-11	$17.34	$17.54	$15.51	$15.80	$15.80	34,160,540
2022-07-08	$20.33	$20.49	$17.71	$17.83	$17.83	42,275,410
2022-07-07	$18.60	$20.08	$18.31	$19.77	$19.77	40,900,360
2022-07-06	$18.00	$19.17	$17.47	$18.80	$18.80	38,219,410
2022-07-05	$17.76	$18.55	$17.22	$18.18	$18.18	28,879,580
2022-07-04	$17.99	$18.39	$16.62	$17.85	$17.85	39,400,990
2022-07-01	$15.30	$18.32	$15.00	$18.32	$18.32	44,738,300
2022-06-30	$15.45	$15.83	$15.00	$15.27	$15.27	8,596,430
2022-06-29	$16.20	$16.85	$15.50	$15.52	$15.52	11,004,900
2022-06-28	$16.30	$16.47	$15.95	$16.32	$16.32	9,223,990
2022-06-27	$16.19	$16.49	$15.92	$16.31	$16.31	11,121,990
2022-06-24	$16.00	$16.16	$15.58	$15.92	$15.92	6,903,100
2022-06-23	$15.20	$16.37	$15.19	$15.99	$15.99	12,301,940
2022-06-22	$14.93	$15.78	$14.80	$15.38	$15.38	13,120,900
2022-06-21	$15.27	$15.40	$14.68	$14.85	$14.85	9,101,670
2022-06-20	$15.81	$16.03	$15.14	$15.27	$15.27	10,661,910
2022-06-17	$15.76	$15.98	$15.44	$15.80	$15.80	5,612,170
2022-06-16	$15.55	$16.25	$15.41	$15.75	$15.75	6,030,750
2022-06-15	$16.08	$16.28	$15.40	$15.53	$15.53	6,679,180
2022-06-14	$15.86	$15.96	$15.21	$15.92	$15.92	7,751,130
2022-06-13	$16.00	$16.26	$15.88	$16.09	$16.09	5,710,880
2022-06-10	$15.74	$16.36	$15.66	$16.20	$16.20	8,386,540
2022-06-09	$16.36	$16.41	$15.95	$15.96	$15.96	6,480,690
2022-06-08	$16.10	$16.40	$15.83	$16.35	$16.35	8,741,060
2022-06-07	$15.83	$16.36	$15.40	$16.08	$16.08	10,045,800
2022-06-06	$15.88	$16.50	$15.73	$15.81	$15.81	11,538,510
2022-06-02	$14.92	$16.13	$14.90	$15.90	$15.90	12,650,760
2022-06-01	$14.40	$15.10	$14.38	$15.06	$15.06	7,030,770
2022-05-31	$14.38	$14.76	$14.24	$14.48	$14.48	5,614,610
2022-05-30	$14.27	$14.65	$14.00	$14.48	$14.48	8,455,580
2022-05-27	$14.07	$14.41	$13.87	$14.37	$14.37	8,930,960
2022-05-26	$13.44	$14.56	$13.44	$13.97	$13.97	10,051,510
2022-05-25	$13.18	$14.03	$13.08	$13.46	$13.46	6,985,580
2022-05-24	$20.93	$21.16	$19.79	$19.82	$13.21	5,160,370
2022-05-23	$20.76	$21.17	$20.52	$20.80	$13.87	4,537,980
2022-05-20	$19.82	$21.56	$19.60	$21.04	$14.03	8,363,910
2022-05-19	$19.00	$19.69	$18.70	$19.60	$13.07	2,328,770
2022-05-18	$19.20	$19.65	$19.14	$19.28	$12.85	2,616,960
2022-05-17	$19.43	$19.43	$18.92	$19.23	$12.82	1,833,050
2022-05-16	$19.19	$19.38	$18.78	$19.17	$12.78	3,024,420
2022-05-13	$18.80	$18.94	$18.49	$18.88	$12.59	2,368,000
2022-05-12	$18.59	$18.70	$18.31	$18.58	$12.39	2,812,240
2022-05-11	$18.50	$19.36	$18.21	$18.60	$12.40	4,652,690
2022-05-10	$18.15	$18.58	$17.90	$18.45	$12.30	4,218,130
2022-05-09	$17.52	$18.00	$17.52	$17.85	$11.90	2,049,700
2022-05-06	$17.52	$17.79	$17.28	$17.73	$11.82	2,204,340
2022-05-05	$17.85	$18.24	$17.80	$17.90	$11.93	3,850,800
2022-05-04	$17.99	$17.99	$17.99	$17.99	$11.99	0
2022-05-03	$17.99	$17.99	$17.99	$17.99	$11.99	0
2022-04-29	$17.11	$18.12	$16.43	$17.99	$11.99	7,230,970
2022-04-28	$16.39	$16.77	$16.20	$16.50	$11.00	4,953,090
2022-04-27	$15.22	$16.84	$15.16	$16.82	$11.21	5,655,410
2022-04-26	$16.60	$16.99	$15.50	$15.70	$10.47	6,152,120
2022-04-25	$18.10	$18.17	$16.51	$16.52	$11.01	5,421,190
2022-04-22	$18.52	$18.57	$18.00	$18.19	$12.13	3,127,270
2022-04-21	$19.87	$19.87	$18.65	$18.71	$12.47	3,604,250
2022-04-20	$19.83	$20.28	$19.67	$19.86	$13.24	1,936,030
2022-04-19	$20.45	$20.69	$19.87	$20.02	$13.35	1,938,270
2022-04-18	$19.78	$20.44	$19.65	$20.29	$13.53	2,765,620
2022-04-15	$20.21	$20.25	$19.27	$19.72	$13.15	3,647,750
2022-04-14	$20.42	$20.77	$20.12	$20.20	$13.47	2,168,480
2022-04-13	$20.89	$21.30	$20.02	$20.12	$13.41	2,914,090
2022-04-12	$19.23	$21.00	$19.23	$20.91	$13.94	4,543,270
2022-04-11	$20.48	$20.77	$19.25	$19.55	$13.03	3,801,200
2022-04-08	$21.02	$21.48	$20.65	$20.78	$13.85	2,141,330
2022-04-07	$21.60	$21.75	$20.93	$21.21	$14.14	2,894,680
2022-04-06	$22.18	$22.29	$21.60	$21.69	$14.46	2,517,940
2022-04-05	$22.16	$22.16	$22.16	$22.16	$14.77	0
2022-04-04	$22.16	$22.16	$22.16	$22.16	$14.77	0
2022-04-01	$22.66	$22.86	$22.00	$22.16	$14.77	3,868,040
2022-03-31	$22.47	$23.47	$22.13	$22.86	$15.24	4,960,640
2022-03-30	$22.10	$22.82	$21.95	$22.59	$15.06	3,130,300
2022-03-29	$23.30	$23.66	$22.11	$22.18	$14.79	4,409,700
2022-03-28	$22.50	$23.79	$21.84	$23.10	$15.40	6,934,180
2022-03-25	$22.23	$22.44	$21.72	$21.78	$14.52	2,221,790
2022-03-24	$22.79	$22.79	$22.14	$22.23	$14.82	2,653,500
2022-03-23	$22.62	$23.23	$22.62	$22.84	$15.23	2,853,510
2022-03-22	$22.82	$22.89	$22.43	$22.62	$15.08	2,150,800
2022-03-21	$22.86	$23.16	$22.48	$22.82	$15.21	3,243,570
2022-03-18	$22.51	$23.08	$22.41	$22.87	$15.25	3,418,750
2022-03-17	$23.50	$23.50	$22.71	$22.76	$15.17	4,452,540
2022-03-16	$21.90	$22.96	$21.36	$22.89	$15.26	5,852,500
2022-03-15	$22.52	$22.75	$21.10	$21.14	$14.09	4,761,070
2022-03-14	$23.23	$23.40	$22.50	$22.50	$15.00	4,187,530
2022-03-11	$23.08	$23.65	$22.55	$23.47	$15.65	3,953,600
2022-03-10	$23.79	$23.99	$23.33	$23.47	$15.65	3,738,800
2022-03-09	$23.53	$23.90	$22.00	$23.09	$15.39	6,307,200
2022-03-08	$24.18	$24.95	$23.38	$23.43	$15.62	4,033,590
2022-03-07	$25.31	$25.31	$24.18	$24.46	$16.31	3,607,540
2022-03-04	$26.41	$26.50	$25.23	$25.33	$16.89	4,684,100
2022-03-03	$26.68	$27.12	$26.30	$26.59	$17.73	4,819,500
2022-03-02	$26.50	$26.93	$26.01	$26.28	$17.52	2,838,070
2022-03-01	$26.20	$27.00	$25.78	$26.59	$17.73	4,548,780
2022-02-28	$26.42	$26.76	$25.68	$26.09	$17.39	3,700,380
2022-02-25	$26.04	$26.89	$25.88	$26.06	$17.37	3,310,010
2022-02-24	$26.73	$26.99	$25.38	$25.90	$17.27	5,671,500
2022-02-23	$25.97	$27.42	$25.90	$26.87	$17.91	5,318,610
2022-02-22	$25.83	$25.99	$25.03	$25.96	$17.31	4,591,410
2022-02-21	$26.68	$26.85	$25.77	$25.84	$17.23	6,062,240
2022-02-18	$25.64	$26.79	$24.98	$26.63	$17.75	7,258,410
2022-02-17	$24.73	$26.07	$24.22	$25.32	$16.88	6,407,740
2022-02-16	$25.39	$26.14	$24.50	$24.73	$16.49	7,649,430
2022-02-15	$22.56	$24.76	$22.48	$24.68	$16.45	6,756,890
2022-02-14	$23.41	$24.01	$22.40	$22.50	$15.00	4,805,800
2022-02-11	$24.81	$24.82	$23.40	$23.65	$15.77	3,922,570
2022-02-10	$25.06	$25.15	$24.61	$24.76	$16.51	1,700,490
2022-02-09	$25.03	$25.26	$24.45	$25.10	$16.73	2,325,720
2022-02-08	$24.77	$25.05	$24.00	$24.95	$16.63	2,117,200
2022-02-07	$24.64	$25.06	$24.37	$24.77	$16.51	2,371,300
2022-02-04	$24.35	$24.35	$24.35	$24.35	$16.23	0
2022-02-03	$24.35	$24.35	$24.35	$24.35	$16.23	0
2022-02-02	$24.35	$24.35	$24.35	$24.35	$16.23	0
2022-02-01	$24.35	$24.35	$24.35	$24.35	$16.23	0
2022-01-28	$24.01	$24.50	$22.98	$24.35	$16.23	6,423,650
2022-01-27	$25.11	$25.47	$24.06	$24.10	$16.07	4,270,500
2022-01-26	$25.45	$25.69	$25.06	$25.29	$16.86	2,135,340
2022-01-25	$26.24	$26.57	$25.21	$25.22	$16.81	2,938,790
2022-01-24	$25.66	$26.40	$25.65	$26.24	$17.49	2,547,820
2022-01-21	$27.01	$27.49	$25.59	$25.69	$17.13	4,690,940
2022-01-20	$27.52	$28.19	$27.05	$27.17	$18.11	5,292,850
2022-01-19	$27.28	$27.66	$26.90	$27.15	$18.10	3,394,750
2022-01-18	$27.45	$27.54	$26.97	$27.31	$18.21	2,894,540
2022-01-17	$26.69	$27.50	$26.30	$27.31	$18.21	3,810,490
2022-01-14	$26.52	$26.75	$26.26	$26.59	$17.73	2,621,500
2022-01-13	$26.87	$27.16	$26.58	$26.61	$17.74	3,075,880
2022-01-12	$26.05	$27.30	$25.90	$26.96	$17.97	4,934,880
2022-01-11	$25.99	$26.92	$25.71	$26.00	$17.33	5,090,800
2022-01-10	$25.18	$26.14	$25.00	$25.90	$17.27	4,630,340
2022-01-07	$26.66	$26.66	$25.51	$25.62	$17.08	3,872,530
2022-01-06	$26.40	$26.80	$25.86	$26.43	$17.62	4,454,330
2022-01-05	$28.56	$28.57	$26.11	$26.50	$17.67	7,908,350
2022-01-04	$28.01	$28.53	$27.86	$28.32	$18.88	2,960,500
2022-01-03	$28.01	$28.01	$28.01	$28.01	$18.67	0
2021-12-31	$28.27	$28.61	$27.79	$28.01	$18.67	2,819,600
2021-12-30	$27.82	$28.74	$27.69	$28.27	$18.85	3,708,300
2021-12-29	$28.58	$28.58	$27.19	$27.80	$18.53	6,701,890
2021-12-28	$28.71	$29.18	$27.86	$28.60	$19.07	4,342,800
2021-12-27	$28.80	$29.18	$28.58	$28.74	$19.16	2,230,700
2021-12-24	$29.87	$30.08	$28.60	$28.65	$19.10	3,900,180
2021-12-23	$29.39	$30.38	$29.28	$29.84	$19.89	3,820,070
2021-12-22	$29.30	$29.63	$28.91	$29.48	$19.65	2,958,100
2021-12-21	$29.45	$29.69	$28.58	$29.01	$19.34	4,084,420
2021-12-20	$29.96	$30.16	$29.21	$29.29	$19.53	3,438,480
2021-12-17	$30.18	$30.45	$29.43	$29.93	$19.95	4,264,310
2021-12-16	$30.30	$30.48	$29.91	$30.17	$20.11	4,453,700
2021-12-15	$31.25	$31.29	$30.03	$30.05	$20.03	5,902,820
2021-12-14	$30.82	$31.20	$30.50	$31.16	$20.77	3,086,100
2021-12-13	$31.05	$31.36	$30.60	$30.98	$20.65	3,603,200
2021-12-10	$31.45	$31.90	$31.02	$31.12	$20.75	3,692,300
2021-12-09	$31.57	$31.97	$30.69	$31.70	$21.13	6,251,350
2021-12-08	$30.48	$31.70	$30.38	$31.60	$21.07	4,838,910
2021-12-07	$31.96	$32.27	$30.20	$30.47	$20.31	7,509,800
2021-12-06	$33.38	$33.91	$31.50	$31.61	$21.07	7,864,130
2021-12-03	$33.48	$33.48	$33.48	$33.48	$22.32	5,923,430
2021-12-02	$34.35	$34.35	$34.35	$34.35	$22.90	7,322,700
2021-12-01	$34.80	$35.88	$34.00	$35.22	$23.48	10,613,170
2021-11-30	$33.61	$35.23	$33.30	$34.94	$23.29	9,966,310
2021-11-29	$33.88	$34.56	$33.13	$33.57	$22.38	6,280,300
2021-11-26	$35.12	$35.40	$34.12	$34.40	$22.93	6,154,200
2021-11-25	$35.00	$35.80	$34.03	$34.38	$22.92	6,803,420
2021-11-24	$34.36	$35.10	$34.03	$34.68	$23.12	8,323,550
2021-11-23	$34.44	$34.92	$33.80	$34.38	$22.92	10,066,040
2021-11-22	$31.55	$34.50	$31.55	$34.43	$22.95	18,212,000
2021-11-19	$30.60	$31.38	$30.15	$31.20	$20.80	3,740,900
2021-11-18	$31.01	$31.05	$30.33	$30.51	$20.34	4,134,370
2021-11-17	$31.00	$31.25	$30.05	$31.11	$20.74	4,946,540
2021-11-16	$31.88	$32.58	$31.11	$31.14	$20.76	4,956,250
2021-11-15	$33.19	$33.85	$31.90	$32.00	$21.33	7,124,330
2021-11-12	$31.66	$32.90	$31.02	$32.45	$21.63	7,534,300
2021-11-11	$32.36	$32.37	$31.60	$31.66	$21.11	3,473,000
2021-11-10	$31.80	$32.40	$31.45	$32.01	$21.34	4,665,260
2021-11-09	$30.80	$32.37	$30.77	$31.80	$21.20	5,974,950
2021-11-08	$32.00	$32.00	$30.77	$30.88	$20.59	5,103,380
2021-11-05	$31.77	$31.77	$31.77	$31.77	$21.18	5,996,820
2021-11-04	$31.18	$31.92	$31.18	$31.77	$21.18	4,362,420
2021-11-03	$31.31	$31.99	$30.81	$31.18	$20.79	4,619,000
2021-11-02	$30.49	$32.10	$30.01	$31.20	$20.80	6,740,790
2021-11-01	$30.18	$30.75	$29.90	$30.50	$20.33	4,833,880
2021-10-29	$30.53	$30.73	$29.91	$30.42	$20.28	4,221,890
2021-10-28	$30.84	$31.25	$30.20	$30.25	$20.17	6,697,700
2021-10-27	$30.88	$32.49	$30.57	$31.25	$20.83	10,875,160
2021-10-26	$29.90	$31.34	$29.22	$31.10	$20.73	9,169,920
2021-10-25	$29.07	$29.69	$28.48	$29.48	$19.65	4,769,470
2021-10-22	$29.60	$30.09	$28.83	$28.99	$19.33	4,960,510
2021-10-21	$29.97	$30.45	$29.56	$29.69	$19.79	3,705,500
2021-10-20	$30.62	$30.89	$29.69	$30.00	$20.00	6,372,480
2021-10-19	$32.05	$32.56	$30.68	$30.72	$20.48	10,255,740
2021-10-18	$29.60	$32.68	$28.65	$32.54	$21.69	12,191,540
2021-10-15	$32.76	$33.30	$32.01	$32.90	$21.93	5,604,670
2021-10-14	$31.78	$32.51	$31.20	$32.30	$21.53	4,265,990
2021-10-13	$30.98	$31.50	$30.30	$31.50	$21.00	3,036,340
2021-10-12	$32.61	$32.88	$30.30	$30.74	$20.49	7,458,840
2021-10-11	$32.23	$34.17	$32.00	$32.69	$21.79	10,365,440
2021-10-08	$33.49	$33.49	$31.45	$31.90	$21.27	6,503,100
2021-10-07	$32.81	$32.81	$32.81	$32.81	$21.87	0
2021-10-06	$32.81	$32.81	$32.81	$32.81	$21.87	0
2021-09-30	$32.80	$33.98	$32.13	$32.81	$21.87	10,548,200
2021-09-29	$31.80	$31.97	$31.00	$31.64	$21.09	6,090,500
2021-09-28	$30.50	$32.80	$30.27	$31.96	$21.31	7,017,800
2021-09-27	$32.55	$32.55	$30.33	$30.63	$20.42	8,041,620
2021-09-24	$32.98	$33.26	$32.59	$32.69	$21.79	5,760,450
2021-09-23	$33.48	$33.75	$32.30	$32.88	$21.92	7,170,600
2021-09-22	$33.80	$34.26	$32.40	$33.00	$22.00	12,968,410
2021-09-21	$34.65	$34.65	$34.65	$34.65	$23.10	0
2021-09-20	$34.65	$34.65	$34.65	$34.65	$23.10	0
2021-09-17	$35.34	$35.88	$34.27	$34.65	$23.10	10,054,350
2021-09-16	$37.04	$37.45	$34.48	$35.70	$23.80	19,550,960
2021-09-15	$35.54	$37.61	$34.86	$37.48	$24.99	15,261,500
2021-09-14	$35.45	$36.90	$34.28	$35.35	$23.57	9,880,810
2021-09-13	$34.77	$36.23	$34.30	$35.21	$23.47	8,414,220
2021-09-10	$34.41	$35.20	$34.06	$34.38	$22.92	8,167,720
2021-09-09	$36.37	$36.37	$34.17	$34.33	$22.89	13,224,400
2021-09-08	$36.22	$37.58	$36.16	$36.31	$24.21	11,729,400
2021-09-07	$34.94	$36.75	$34.52	$36.48	$24.32	14,164,050
2021-09-06	$32.73	$35.35	$32.50	$34.95	$23.30	13,980,350
2021-09-03	$32.80	$33.33	$31.81	$32.72	$21.81	7,895,100
2021-09-02	$33.49	$34.47	$32.60	$33.09	$22.06	9,858,600
2021-09-01	$33.36	$35.48	$33.15	$33.63	$22.42	14,427,920
2021-08-31	$32.63	$33.85	$32.51	$33.63	$22.42	11,201,720
2021-08-30	$33.00	$33.45	$32.07	$32.93	$21.95	9,844,850
2021-08-27	$31.20	$33.00	$30.81	$32.89	$21.93	11,869,700
2021-08-26	$30.22	$31.45	$30.05	$30.77	$20.51	7,038,330
2021-08-25	$32.08	$32.10	$30.69	$31.21	$20.81	6,450,400
2021-08-24	$31.70	$32.50	$31.12	$31.78	$21.19	7,104,010
2021-08-23	$30.01	$32.65	$30.01	$31.67	$21.11	11,463,960
2021-08-20	$28.88	$29.96	$27.97	$29.92	$19.95	10,740,260
2021-08-19	$29.18	$29.44	$28.28	$28.70	$19.13	9,805,450
2021-08-18	$30.15	$30.56	$28.91	$29.17	$19.45	10,078,300
2021-08-17	$31.51	$32.20	$29.91	$30.30	$20.20	10,663,600
2021-08-16	$31.80	$33.99	$31.80	$32.36	$21.57	7,463,940
2021-08-13	$31.81	$32.50	$31.51	$32.24	$21.49	7,248,970
2021-08-12	$33.88	$34.28	$31.80	$31.90	$21.27	15,819,040
2021-08-11	$34.15	$34.35	$33.35	$34.00	$22.67	7,884,750
2021-08-10	$34.19	$34.49	$33.52	$34.00	$22.67	7,749,450
2021-08-09	$35.23	$35.23	$33.01	$33.87	$22.58	10,681,360
2021-08-06	$34.27	$35.48	$33.68	$34.44	$22.96	11,993,720
2021-08-05	$34.80	$34.88	$33.18	$34.02	$22.68	14,201,260
2021-08-04	$36.26	$36.79	$34.25	$35.12	$23.41	22,356,010
2021-08-03	$33.81	$36.39	$33.25	$34.90	$23.27	27,291,720
2021-08-02	$29.88	$33.70	$29.87	$33.40	$22.27	24,672,240
2021-07-30	$29.45	$30.20	$28.99	$29.62	$19.75	9,798,200
2021-07-29	$28.52	$30.00	$28.52	$29.58	$19.72	9,876,400
2021-07-28	$28.54	$29.68	$27.41	$28.29	$18.86	10,500,930
2021-07-27	$30.12	$30.60	$28.62	$28.85	$19.23	16,851,120
2021-07-26	$28.00	$30.38	$27.97	$29.71	$19.81	17,181,970
2021-07-23	$27.37	$28.34	$27.30	$27.75	$18.50	5,422,910
2021-07-22	$30.20	$30.30	$27.71	$27.71	$18.47	17,009,310
2021-07-21	$28.60	$30.00	$28.49	$29.98	$19.99	11,054,720
2021-07-20	$29.00	$29.72	$27.90	$28.60	$19.07	8,337,100
2021-07-19	$28.80	$29.99	$28.02	$29.00	$19.33	6,968,020
2021-07-16	$28.03	$29.32	$27.77	$28.78	$19.19	8,343,710
2021-07-15	$28.24	$28.40	$27.31	$28.23	$18.82	5,071,910
2021-07-14	$28.28	$29.28	$27.99	$28.08	$18.72	5,701,300
2021-07-13	$28.16	$28.47	$27.40	$28.43	$18.95	4,588,420
2021-07-12	$27.49	$28.45	$27.34	$28.14	$18.76	7,960,620
2021-07-09	$28.31	$28.46	$27.00	$27.32	$18.21	8,365,260
2021-07-08	$29.98	$30.38	$28.06	$28.27	$18.85	9,275,200
2021-07-07	$29.84	$30.30	$28.10	$29.00	$19.33	11,820,120
2021-07-06	$28.70	$30.36	$28.51	$29.73	$19.82	17,649,080
2021-07-05	$26.37	$28.60	$25.66	$28.50	$19.00	12,566,380
2021-07-02	$26.07	$26.38	$25.87	$26.22	$17.48	4,207,200
2021-07-01	$26.65	$27.09	$25.85	$26.22	$17.48	4,167,100
2021-06-30	$26.40	$27.07	$26.40	$26.48	$17.65	2,924,000
2021-06-29	$26.37	$27.36	$26.37	$26.56	$17.71	4,682,450
2021-06-28	$26.85	$27.15	$26.33	$26.49	$17.66	7,422,700
2021-06-25	$27.19	$27.90	$26.66	$26.77	$17.85	5,255,900
2021-06-24	$28.79	$28.94	$26.89	$27.04	$18.03	9,135,210
2021-06-23	$28.56	$29.20	$27.99	$28.59	$19.06	7,198,650
2021-06-22	$28.25	$28.85	$27.90	$28.14	$18.76	8,979,080
2021-06-21	$27.10	$28.38	$26.85	$28.05	$18.70	6,685,430
2021-06-18	$26.50	$27.87	$26.50	$27.24	$18.16	4,307,500
2021-06-17	$27.07	$27.40	$26.72	$27.20	$18.13	2,471,950
2021-06-16	$27.98	$27.98	$26.82	$27.07	$18.05	2,932,480
2021-06-15	$27.53	$28.20	$27.11	$27.70	$18.47	4,197,590
2021-06-14	$27.59	$27.59	$27.59	$27.59	$18.39	0
2021-06-11	$28.11	$28.29	$27.35	$27.59	$18.39	3,794,790
2021-06-10	$27.88	$28.80	$27.32	$28.30	$18.87	5,646,100
2021-06-09	$27.33	$27.80	$27.11	$27.65	$18.43	2,317,100
2021-06-08	$27.64	$27.95	$27.07	$27.70	$18.47	4,055,100
2021-06-07	$27.12	$27.68	$26.66	$27.49	$18.33	6,556,100
2021-06-04	$25.81	$27.63	$25.70	$27.00	$18.00	7,328,130
2021-06-03	$27.44	$27.80	$25.80	$25.83	$17.22	7,656,300
2021-06-02	$28.00	$28.11	$26.75	$27.35	$18.23	5,971,100
2021-06-01	$28.64	$28.67	$27.88	$27.91	$18.61	4,648,300
2021-05-31	$27.80	$28.88	$27.50	$28.67	$19.11	6,908,500
2021-05-28	$27.36	$28.52	$27.00	$27.80	$18.53	6,893,920
2021-05-27	$27.70	$28.10	$26.30	$26.96	$17.97	4,686,600
2021-05-26	$27.45	$29.20	$27.09	$27.16	$18.11	8,087,820
2021-05-25	$26.21	$27.75	$25.67	$27.39	$18.26	7,608,930
2021-05-24	$26.91	$27.25	$25.86	$25.97	$17.31	5,683,400
2021-05-21	$28.04	$28.67	$26.60	$26.84	$17.89	7,000,700
2021-05-20	$27.48	$28.42	$26.71	$27.90	$18.60	7,879,650
2021-05-19	$29.30	$29.67	$27.68	$27.93	$18.62	10,798,820
2021-05-18	$29.68	$30.70	$28.80	$29.73	$19.82	12,628,300
2021-05-17	$30.01	$32.78	$29.13	$29.83	$19.89	16,878,810
2021-05-14	$27.76	$30.18	$26.68	$29.00	$19.33	14,897,950
2021-05-13	$27.29	$28.76	$26.70	$28.00	$18.67	6,474,200
2021-05-12	$27.33	$28.35	$26.20	$27.40	$18.27	8,693,570
2021-05-11	$29.36	$29.47	$27.37	$27.53	$18.35	6,301,090
2021-05-10	$27.81	$29.90	$27.60	$29.54	$19.69	8,835,500
2021-05-07	$28.94	$29.27	$27.50	$27.81	$18.54	7,234,800
2021-05-06	$26.65	$29.17	$26.34	$28.93	$19.29	14,541,240
2021-05-05	$26.65	$26.65	$26.65	$26.65	$17.77	0
2021-05-04	$26.65	$26.65	$26.65	$26.65	$17.77	0
2021-04-30	$27.38	$27.38	$26.00	$26.65	$17.77	8,943,140
2021-04-29	$27.44	$28.80	$26.90	$27.01	$18.01	12,938,710
2021-04-28	$25.80	$28.00	$25.41	$27.52	$18.35	15,701,670
2021-04-27	$24.83	$25.66	$23.50	$25.31	$16.87	9,417,290
2021-04-26	$25.10	$25.80	$24.22	$24.70	$16.47	8,549,330
2021-04-23	$24.69	$25.79	$24.60	$25.10	$16.73	9,463,400
2021-04-22	$24.95	$25.68	$24.40	$24.53	$16.35	9,497,300
2021-04-21	$23.05	$24.53	$22.21	$24.29	$16.19	11,186,080
2021-04-20	$21.58	$25.14	$21.51	$24.30	$16.20	17,871,310
2021-04-19	$20.61	$22.20	$20.61	$21.51	$14.34	10,513,280
2021-04-16	$21.01	$21.46	$20.40	$20.58	$13.72	4,740,880
2021-04-15	$20.99	$21.70	$20.73	$21.17	$14.11	3,527,240
2021-04-14	$20.42	$21.99	$20.35	$21.18	$14.12	7,078,870
2021-04-13	$20.64	$21.22	$20.15	$20.18	$13.45	3,521,910
2021-04-12	$21.00	$21.61	$20.54	$20.65	$13.77	5,823,710
2021-04-09	$18.69	$22.10	$18.50	$21.38	$14.25	11,274,360
2021-04-08	$18.37	$18.93	$18.10	$18.69	$12.46	2,762,500
2021-04-07	$18.30	$18.58	$18.12	$18.36	$12.24	2,695,100
2021-04-06	$17.51	$18.70	$17.51	$18.42	$12.28	4,658,400
2021-04-05	$17.60	$17.60	$17.60	$17.60	$11.73	0
2021-04-02	$17.68	$17.75	$17.30	$17.60	$11.73	2,046,400
2021-04-01	$17.45	$17.61	$17.04	$17.53	$11.69	2,032,400
2021-03-31	$16.80	$17.99	$16.70	$17.54	$11.69	4,898,100
2021-03-30	$16.39	$17.15	$16.39	$16.62	$11.08	3,866,840
2021-03-29	$17.56	$17.79	$16.47	$16.91	$11.27	5,631,150
2021-03-26	$17.71	$18.01	$17.58	$17.93	$11.95	1,187,560
2021-03-25	$18.01	$18.07	$17.66	$17.70	$11.80	1,051,700
2021-03-24	$18.18	$18.28	$17.71	$18.01	$12.01	1,527,000
2021-03-23	$18.92	$19.02	$18.11	$18.49	$12.33	2,213,900
2021-03-22	$19.00	$19.29	$18.80	$18.97	$12.65	2,378,090
2021-03-19	$19.16	$19.30	$18.92	$18.92	$12.61	1,115,500
2021-03-18	$19.40	$19.81	$19.10	$19.14	$12.76	1,283,600
2021-03-17	$19.10	$19.40	$18.81	$19.35	$12.90	1,252,160
2021-03-16	$19.07	$19.54	$18.81	$19.10	$12.73	1,082,500
2021-03-15	$19.26	$19.33	$18.60	$19.04	$12.69	1,057,200
2021-03-12	$19.53	$19.58	$19.12	$19.28	$12.85	786,720
2021-03-11	$19.38	$19.90	$19.08	$19.52	$13.01	1,769,620
2021-03-10	$19.48	$19.68	$19.17	$19.18	$12.79	837,800
2021-03-09	$20.05	$20.09	$19.02	$19.47	$12.98	1,256,000
2021-03-08	$20.00	$20.20	$19.69	$20.01	$13.34	1,773,580
2021-03-05	$19.82	$20.16	$19.71	$20.00	$13.33	1,322,110
2021-03-04	$20.45	$20.52	$19.82	$19.82	$13.21	1,592,300
2021-03-03	$20.25	$20.87	$20.14	$20.48	$13.65	1,930,000
2021-03-02	$21.05	$21.05	$20.25	$20.25	$13.50	1,505,310
2021-03-01	$21.56	$21.61	$21.02	$21.15	$14.10	1,748,550
2021-02-26	$20.86	$21.69	$20.68	$21.38	$14.25	2,288,800
2021-02-25	$21.25	$21.45	$20.68	$20.95	$13.97	1,543,500
2021-02-24	$21.41	$21.77	$21.30	$21.41	$14.27	2,189,200
2021-02-23	$21.50	$22.00	$21.12	$21.89	$14.59	3,627,600
2021-02-22	$21.70	$21.70	$21.01	$21.12	$14.08	2,551,450
2021-02-19	$20.45	$21.60	$19.90	$21.60	$14.40	5,537,040
2021-02-18	$20.00	$20.44	$19.79	$19.86	$13.24	2,262,700
2021-02-17	$19.81	$19.81	$19.81	$19.81	$13.21	0
2021-02-16	$19.81	$19.81	$19.81	$19.81	$13.21	0
2021-02-15	$19.81	$19.81	$19.81	$19.81	$13.21	0
2021-02-12	$19.81	$19.81	$19.81	$19.81	$13.21	0
2021-02-11	$19.81	$19.81	$19.81	$19.81	$13.21	0
2021-02-10	$20.59	$20.80	$19.57	$19.81	$13.21	2,639,000
2021-02-09	$21.60	$21.60	$20.44	$20.50	$13.67	2,961,440
2021-02-08	$21.79	$22.26	$21.03	$21.44	$14.29	3,239,900
2021-02-05	$22.08	$22.75	$21.68	$22.00	$14.67	3,310,800
2021-02-04	$21.67	$22.12	$21.21	$21.98	$14.65	3,671,200
2021-02-03	$23.55	$23.56	$18.94	$21.80	$14.53	3,519,300
2021-02-02	$23.99	$24.22	$23.48	$23.53	$15.69	2,497,400
2021-02-01	$23.58	$24.35	$23.50	$23.99	$15.99	3,041,300
2021-01-29	$23.57	$24.40	$23.57	$23.82	$15.88	2,984,900
2021-01-28	$24.76	$24.76	$23.53	$23.80	$15.87	2,257,200
2021-01-27	$25.16	$25.25	$24.46	$24.77	$16.51	3,544,650
2021-01-26	$25.50	$25.50	$24.00	$25.16	$16.77	4,688,050
2021-01-25	$23.89	$24.96	$23.50	$24.78	$16.52	5,253,000
2021-01-22	$24.35	$24.47	$23.90	$23.93	$15.95	3,041,200
2021-01-21	$23.80	$24.31	$23.48	$24.30	$16.20	4,981,940
2021-01-20	$23.64	$24.17	$23.61	$23.83	$15.89	3,079,350
2021-01-19	$24.08	$24.19	$23.28	$23.65	$15.77	2,281,300
2021-01-18	$24.02	$24.39	$23.66	$24.06	$16.04	2,284,420
2021-01-15	$23.99	$24.24	$23.35	$24.05	$16.03	1,900,250
2021-01-14	$25.08	$25.08	$23.11	$23.91	$15.94	3,117,270
2021-01-13	$25.88	$26.36	$24.33	$25.00	$16.67	4,047,950
2021-01-12	$26.08	$26.97	$25.68	$26.19	$17.46	4,745,100
2021-01-11	$28.70	$30.80	$26.88	$26.96	$17.97	10,466,850
2021-01-08	$27.54	$28.10	$26.89	$27.91	$18.61	4,706,950
2021-01-07	$26.54	$27.80	$25.80	$27.54	$18.36	5,533,600
2021-01-06	$27.49	$28.15	$26.60	$26.60	$17.73	2,196,200
2021-01-05	$27.80	$27.80	$26.75	$27.49	$18.33	2,849,110
2021-01-04	$27.69	$28.20	$27.33	$27.73	$18.49	3,333,530
2021-01-01	$27.60	$27.60	$27.60	$27.60	$18.40	0
2020-12-31	$26.70	$27.75	$26.45	$27.60	$18.40	4,768,470
2020-12-30	$26.10	$26.98	$26.00	$26.60	$17.73	2,407,670
2020-12-29	$26.02	$26.38	$25.41	$25.96	$17.31	1,761,590
2020-12-28	$26.75	$27.20	$25.50	$26.02	$17.35	2,711,900
2020-12-25	$27.23	$27.26	$25.65	$26.76	$17.84	4,861,500
2020-12-24	$28.50	$29.30	$27.66	$27.70	$18.47	4,432,100
2020-12-23	$27.67	$28.16	$27.25	$27.92	$18.61	5,373,050
2020-12-22	$28.38	$28.38	$27.21	$27.59	$18.39	4,517,400
2020-12-21	$28.25	$28.62	$27.90	$28.40	$18.93	4,449,200
2020-12-18	$27.91	$28.60	$27.68	$28.25	$18.83	4,354,860
2020-12-17	$27.73	$28.09	$27.00	$27.96	$18.64	4,814,600
2020-12-16	$27.53	$27.96	$27.25	$27.71	$18.47	3,173,600
2020-12-15	$27.86	$28.30	$27.48	$27.62	$18.41	2,237,240
2020-12-14	$27.95	$28.39	$27.29	$28.00	$18.67	3,602,550
2020-12-11	$29.27	$29.72	$27.48	$28.00	$18.67	4,244,940
2020-12-10	$29.87	$30.20	$29.00	$29.20	$19.47	4,083,700
2020-12-09	$30.00	$30.50	$29.40	$29.87	$19.91	5,234,090
2020-12-08	$28.87	$30.13	$28.68	$29.80	$19.87	8,374,990
2020-12-07	$28.44	$28.80	$28.20	$28.75	$19.17	3,237,650
2020-12-04	$28.50	$28.79	$28.10	$28.44	$18.96	2,080,210
2020-12-03	$28.31	$28.90	$28.20	$28.41	$18.94	2,703,340
2020-12-02	$29.18	$29.25	$28.40	$28.53	$19.02	3,844,540
2020-12-01	$29.39	$29.80	$29.14	$29.24	$19.49	4,868,210
2020-11-30	$29.15	$29.68	$28.80	$29.40	$19.60	5,135,490
2020-11-27	$28.30	$29.18	$28.21	$29.08	$19.39	4,694,570
2020-11-26	$29.10	$29.50	$28.05	$28.49	$18.99	5,109,240
2020-11-25	$29.04	$29.73	$29.00	$29.30	$19.53	4,197,900
2020-11-24	$29.45	$29.95	$29.06	$29.28	$19.52	4,262,070
2020-11-23	$29.40	$30.19	$28.83	$29.18	$19.45	5,590,370
2020-11-20	$29.74	$30.36	$29.00	$29.60	$19.73	7,625,040
2020-11-19	$28.97	$30.05	$28.81	$29.88	$19.92	9,097,440
2020-11-18	$28.69	$29.50	$28.21	$29.16	$19.44	5,662,850
2020-11-17	$29.27	$30.30	$28.50	$29.10	$19.40	10,899,490
2020-11-16	$27.85	$28.85	$27.45	$28.80	$19.20	8,528,700
2020-11-13	$27.30	$27.83	$27.02	$27.83	$18.55	5,658,970
2020-11-12	$26.95	$27.32	$26.81	$27.05	$18.03	3,639,310
2020-11-11	$26.77	$27.40	$26.56	$26.93	$17.95	3,591,040
2020-11-10	$27.30	$27.30	$26.60	$26.95	$17.97	4,233,240
2020-11-09	$27.00	$27.63	$26.38	$27.32	$18.21	9,303,380
2020-11-06	$28.58	$28.60	$27.08	$27.10	$18.07	11,429,840
2020-11-05	$28.89	$30.00	$28.42	$28.98	$19.32	12,395,910
2020-11-04	$27.28	$29.16	$27.02	$29.10	$19.40	16,822,540
2020-11-03	$28.21	$28.24	$26.60	$27.45	$18.30	9,609,610
2020-11-02	$26.97	$28.05	$26.50	$27.93	$18.62	11,421,910
2020-10-30	$26.98	$27.50	$26.45	$26.97	$17.98	5,899,900
2020-10-29	$26.02	$27.30	$25.61	$26.90	$17.93	6,469,750
2020-10-28	$27.00	$27.21	$26.36	$26.51	$17.67	4,587,770
2020-10-27	$26.86	$27.30	$25.98	$26.92	$17.95	4,381,040
2020-10-26	$26.76	$27.28	$26.36	$27.03	$18.02	4,213,690
2020-10-23	$26.59	$27.35	$26.28	$26.78	$17.85	7,472,370
2020-10-22	$28.09	$28.30	$26.50	$26.72	$17.81	10,383,300
2020-10-21	$27.40	$28.11	$26.89	$28.11	$18.74	7,177,540
2020-10-20	$27.03	$27.41	$26.51	$27.38	$18.25	5,207,140
2020-10-19	$27.42	$27.77	$26.85	$26.98	$17.99	5,989,500
2020-10-16	$26.23	$27.96	$26.10	$27.40	$18.27	8,432,900
2020-10-15	$28.02	$28.55	$27.05	$27.23	$18.15	10,775,590
2020-10-14	$27.19	$28.70	$26.75	$27.15	$18.10	11,017,140
2020-10-13	$27.00	$27.75	$26.51	$27.35	$18.23	10,548,500
2020-10-12	$26.39	$27.98	$25.52	$27.50	$18.33	14,459,220
2020-10-09	$24.41	$25.66	$24.37	$25.48	$16.99	7,229,600
2020-10-08	$24.23	$24.23	$24.23	$24.23	$16.15	0
2020-10-07	$24.23	$24.23	$24.23	$24.23	$16.15	0
2020-10-06	$24.23	$24.23	$24.23	$24.23	$16.15	0
2020-10-05	$24.23	$24.23	$24.23	$24.23	$16.15	0
2020-10-02	$24.23	$24.23	$24.23	$24.23	$16.15	0
2020-10-01	$24.23	$24.23	$24.23	$24.23	$16.15	0
2020-09-30	$24.25	$24.94	$24.10	$24.23	$16.15	4,513,540
2020-09-29	$24.28	$24.76	$24.00	$24.25	$16.17	4,276,140
2020-09-28	$24.48	$24.91	$24.09	$24.28	$16.19	3,823,250
2020-09-25	$24.83	$24.83	$24.24	$24.57	$16.38	4,431,500
2020-09-24	$24.22	$24.95	$24.12	$24.67	$16.45	5,312,570
2020-09-23	$23.86	$24.85	$23.77	$24.61	$16.41	5,305,900
2020-09-22	$24.18	$24.50	$23.55	$23.79	$15.86	4,656,210
2020-09-21	$24.70	$25.15	$24.29	$24.50	$16.33	4,609,990
2020-09-18	$24.79	$24.97	$24.10	$24.53	$16.35	6,738,920
2020-09-17	$24.54	$25.38	$23.65	$24.96	$16.64	8,946,060
2020-09-16	$24.50	$24.50	$23.70	$24.06	$16.04	8,517,120
2020-09-15	$22.24	$24.95	$21.94	$24.09	$16.06	11,841,440
2020-09-14	$21.33	$22.38	$21.33	$22.24	$14.83	5,199,910
2020-09-11	$20.33	$21.80	$20.31	$21.55	$14.37	5,865,640
2020-09-10	$23.60	$23.60	$20.20	$21.07	$14.05	12,624,750
2020-09-09	$24.14	$26.37	$24.14	$25.13	$16.75	15,799,540
2020-09-08	$23.99	$25.87	$23.93	$24.45	$16.30	10,029,570
2020-09-07	$23.58	$24.99	$23.35	$23.56	$15.71	8,048,370
2020-09-04	$23.50	$24.27	$23.30	$23.44	$15.63	5,075,160
2020-09-03	$23.33	$24.13	$22.90	$23.67	$15.78	7,004,950
2020-09-02	$23.30	$23.71	$22.92	$23.56	$15.71	5,703,420
2020-09-01	$23.29	$23.88	$22.85	$23.25	$15.50	5,598,540
2020-08-31	$22.66	$24.09	$22.29	$23.24	$15.49	7,255,700
2020-08-28	$21.98	$22.78	$21.78	$22.49	$14.99	5,642,120
2020-08-27	$20.97	$22.96	$20.50	$22.33	$14.89	8,753,130
2020-08-26	$22.19	$22.33	$20.71	$21.03	$14.02	6,681,200
2020-08-25	$21.51	$22.68	$21.40	$22.02	$14.68	8,054,170
2020-08-24	$23.25	$23.28	$19.88	$21.75	$14.50	11,632,260
2020-08-21	$24.50	$25.12	$23.52	$23.85	$15.90	8,855,200
2020-08-20	$23.50	$24.80	$23.20	$24.46	$16.31	8,745,300
2020-08-19	$23.60	$24.17	$22.99	$23.61	$15.74	7,697,950
2020-08-18	$23.50	$24.16	$23.28	$23.56	$15.71	7,133,350
2020-08-17	$23.50	$24.14	$23.24	$23.32	$15.55	7,020,980
2020-08-14	$23.94	$24.35	$22.85	$23.48	$15.65	8,300,430
2020-08-13	$24.65	$24.88	$23.55	$24.19	$16.13	7,352,920
2020-08-12	$24.91	$26.23	$23.45	$24.44	$16.29	12,651,570
2020-08-11	$24.72	$26.47	$24.11	$25.33	$16.89	15,293,950
2020-08-10	$23.50	$24.50	$22.61	$24.46	$16.31	9,979,790
2020-08-07	$23.29	$25.35	$23.28	$23.96	$15.97	16,069,800
2020-08-06	$23.55	$24.30	$23.10	$23.27	$15.51	11,565,460
2020-08-05	$22.73	$24.17	$22.19	$23.91	$15.94	14,135,850
2020-08-04	$22.00	$23.45	$21.70	$22.81	$15.21	12,982,620
2020-08-03	$21.42	$22.15	$21.37	$21.96	$14.64	9,258,800
2020-07-31	$21.38	$21.65	$20.93	$21.32	$14.21	8,338,590
2020-07-30	$21.72	$21.98	$21.19	$21.44	$14.29	7,117,980
2020-07-29	$21.13	$21.97	$20.81	$21.82	$14.55	9,565,850
2020-07-28	$22.18	$22.19	$21.21	$21.57	$14.38	10,348,300
2020-07-27	$22.17	$22.48	$21.09	$22.16	$14.77	14,077,920
2020-07-24	$21.20	$22.10	$20.71	$21.38	$14.25	15,461,220
2020-07-23	$20.42	$21.53	$20.36	$21.40	$14.27	12,807,780
2020-07-22	$19.85	$20.72	$19.72	$20.64	$13.76	8,696,240
2020-07-21	$20.30	$20.50	$19.88	$20.03	$13.35	6,541,290
2020-07-20	$19.97	$20.28	$19.65	$20.20	$13.47	7,107,650
2020-07-17	$19.66	$19.94	$19.38	$19.82	$13.21	6,348,160
2020-07-16	$21.01	$21.15	$19.40	$19.66	$13.11	10,370,340
2020-07-15	$22.00	$22.23	$20.70	$20.82	$13.88	13,616,300
2020-07-14	$23.26	$23.84	$21.66	$22.15	$14.77	20,871,820
2020-07-13	$24.00	$25.00	$23.22	$23.99	$15.99	29,419,590
2020-07-10	$22.31	$23.82	$21.83	$23.82	$15.88	22,190,150
2020-07-09	$21.88	$21.88	$20.50	$21.65	$14.43	23,779,240
2020-07-08	$20.01	$21.23	$19.91	$21.07	$14.05	20,429,430
2020-07-07	$20.03	$20.63	$19.43	$20.18	$13.45	18,788,940
2020-07-06	$19.00	$19.79	$18.79	$19.71	$13.14	14,223,900
2020-07-03	$19.01	$19.38	$18.75	$19.10	$12.73	10,012,010
2020-07-02	$18.69	$18.92	$18.35	$18.91	$12.61	8,092,400
2020-07-01	$19.35	$19.53	$18.73	$18.86	$12.57	8,162,580
2020-06-30	$18.59	$19.17	$18.56	$19.05	$12.70	7,250,400
2020-06-29	$19.00	$19.08	$18.29	$18.56	$12.37	5,745,810
2020-06-26	$19.00	$19.00	$19.00	$19.00	$12.67	0
2020-06-25	$19.00	$19.00	$19.00	$19.00	$12.67	0
2020-06-24	$18.74	$19.25	$18.74	$19.00	$12.67	6,432,490
2020-06-23	$19.38	$19.38	$18.68	$18.72	$12.48	9,720,320
2020-06-22	$19.17	$19.46	$18.90	$19.41	$12.94	9,113,720
2020-06-19	$19.35	$19.63	$19.12	$19.23	$12.82	8,838,710
2020-06-18	$19.18	$19.28	$18.91	$19.16	$12.77	7,848,830
2020-06-17	$19.99	$19.99	$18.70	$19.35	$12.90	18,086,850
2020-06-16	$20.76	$20.92	$19.81	$20.09	$13.39	15,159,050
2020-06-15	$20.81	$21.49	$20.30	$20.43	$13.62	21,386,810
2020-06-12	$20.01	$21.48	$19.48	$21.25	$14.17	28,368,370
2020-06-11	$20.99	$21.88	$20.07	$20.50	$13.67	28,937,450
2020-06-10	$19.46	$20.93	$19.30	$20.21	$13.47	27,545,540
2020-06-09	$20.00	$20.10	$19.28	$19.46	$12.97	17,380,780
2020-06-08	$19.30	$20.65	$19.08	$20.37	$13.58	22,760,490
2020-06-05	$19.87	$20.10	$18.96	$19.51	$13.01	17,774,470
2020-06-04	$19.58	$21.00	$18.98	$19.02	$12.68	17,266,490
2020-06-03	$19.98	$19.98	$18.98	$19.57	$13.05	19,429,160
2020-06-02	$18.01	$19.69	$17.81	$19.69	$13.13	23,655,730
2020-06-01	$17.20	$17.96	$17.17	$17.90	$11.93	9,161,390
2020-05-29	$17.42	$17.76	$17.29	$17.30	$11.53	8,626,390
2020-05-28	$18.16	$18.35	$17.07	$17.61	$11.74	11,676,010
2020-05-27	$17.53	$18.85	$17.26	$18.33	$12.22	15,405,090
2020-05-26	$17.02	$17.79	$16.90	$17.66	$11.77	15,173,100
2020-05-25	$19.17	$19.42	$17.07	$17.15	$11.43	24,143,150
2020-05-22	$19.58	$20.47	$18.86	$18.97	$12.65	18,480,390
2020-05-21	$20.36	$20.82	$19.52	$19.66	$13.11	23,498,630
2020-05-20	$19.44	$20.96	$19.09	$20.26	$13.51	29,839,180
2020-05-19	$18.96	$19.54	$18.60	$19.49	$12.99	19,069,320
2020-05-18	$19.14	$19.77	$18.35	$18.64	$12.43	24,263,110
2020-05-15	$19.64	$20.26	$19.34	$19.74	$13.16	27,355,030
2020-05-14	$19.05	$19.91	$18.67	$19.15	$12.77	31,447,360
2020-05-13	$22.00	$23.06	$20.31	$20.40	$13.60	48,381,260
2020-05-12	$18.89	$21.01	$18.89	$21.01	$14.01	22,796,800
2020-05-11	$19.01	$20.89	$18.90	$19.10	$12.73	37,120,900
2020-05-08	$19.10	$19.90	$18.35	$19.34	$12.89	40,143,450
2020-05-07	$17.51	$19.04	$17.29	$19.04	$12.69	23,576,100
2020-05-06	$16.25	$17.37	$15.80	$17.31	$11.54	20,367,590
2020-05-05	$16.64	$16.64	$16.64	$16.64	$11.09	0
2020-05-04	$16.64	$16.64	$16.64	$16.64	$11.09	0
2020-05-01	$16.64	$16.64	$16.64	$16.64	$11.09	0
2020-04-30	$16.70	$16.85	$15.50	$16.64	$11.09	22,217,310
2020-04-29	$16.50	$17.20	$16.10	$16.61	$11.07	19,926,460
2020-04-28	$18.21	$18.26	$16.39	$16.39	$10.93	24,108,310
2020-04-27	$17.59	$18.84	$17.37	$18.21	$12.14	26,495,360
2020-04-24	$17.10	$18.43	$17.10	$17.26	$11.51	20,781,540
2020-04-23	$16.98	$17.48	$16.78	$17.08	$11.39	18,116,130
2020-04-22	$16.59	$17.16	$16.40	$16.75	$11.17	14,905,850
2020-04-21	$17.15	$17.62	$16.84	$17.03	$11.35	16,436,640
2020-04-20	$16.83	$17.33	$16.49	$17.32	$11.55	24,922,970
2020-04-17	$21.11	$21.50	$17.90	$17.90	$11.93	41,319,600
2020-04-16	$17.90	$19.89	$17.60	$19.89	$13.26	19,611,340
2020-04-15	$18.70	$19.29	$18.03	$18.08	$12.05	29,951,500
2020-04-14	$18.10	$19.73	$17.38	$19.39	$12.93	42,886,560
2020-04-13	$18.75	$18.75	$18.75	$18.75	$12.50	2,115,500
2020-04-10	$20.70	$20.83	$19.30	$20.83	$13.89	59,192,800
2020-04-09	$18.94	$18.94	$18.94	$18.94	$12.63	1,121,600
2020-04-08	$17.22	$17.22	$17.22	$17.22	$11.48	1,952,930
2020-04-07	$15.65	$15.65	$15.65	$15.65	$10.43	1,189,110
2020-04-06	$14.23	$14.23	$14.23	$14.23	$9.49	0
2020-04-03	$14.23	$14.23	$14.23	$14.23	$9.49	375,870
2020-04-02	$12.94	$12.94	$12.94	$12.94	$8.63	214,120
2020-04-01	$11.76	$11.76	$11.76	$11.76	$7.84	112,230
2020-03-31	$10.69	$10.69	$10.69	$10.69	$7.13	93,320
2020-03-30	$9.72	$9.72	$9.72	$9.72	$6.48	112,350
2020-03-27	$7.37	$8.84	$7.37	$8.84	$5.89	228,390

IAT Automobile Technology Company Ltd (300825) News Headlines

Recent IAT Automobile Technology Company Ltd (300825) News

Similar Companies to IAT Automobile Technology Company Ltd (300825) 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	--	--	--

IAT Automobile Technology Company Ltd (300825) Exchange: SHE