Zhejiang Sanmei Chemical Industry Company. Ltd (603379) Stock Profile

Data as of July 11, 2025

$46.91 ($0.93) 2.02%

Zhejiang Sanmei Chemical Industry Company. Ltd - Daily Information

Click for more stock information on Zhejiang Sanmei Chemical Industry Company. Ltd.

Daily Information	Data
Date	July 11, 2025
Open	$46.30
Previous Close	$46.91
High	$47.31
Low	$45.86
Adjusted Open	$46.30
Previous Adjusted Close	$46.91
Adjusted High	$47.31
Adjusted Low	$45.86

Invest in Zhejiang Sanmei Chemical Industry Company. Ltd (603379)

Join over 15 million registered users who invest on eToro.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Zhejiang Sanmei Chemical Industry Company. Ltd (603379)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-06-27	$46.30	$47.31	$45.86	$46.91	$46.91	6,073,180
2025-06-26	$46.09	$46.67	$45.89	$45.98	$45.98	4,798,260
2025-06-25	$45.85	$46.45	$45.20	$45.93	$45.93	5,754,200
2025-06-24	$45.29	$45.85	$45.20	$45.35	$45.35	5,679,300
2025-06-23	$46.68	$47.09	$44.96	$45.20	$45.20	9,211,730
2025-06-20	$47.38	$47.56	$46.55	$46.81	$46.81	5,371,710
2025-06-19	$48.49	$48.89	$46.60	$47.23	$47.23	8,865,990
2025-06-18	$49.00	$49.58	$48.11	$48.49	$48.49	5,842,700
2025-06-17	$49.11	$49.95	$48.76	$48.84	$48.84	4,832,700
2025-06-13	$47.50	$48.87	$47.32	$48.40	$48.40	5,400,250
2025-06-12	$48.00	$48.62	$47.59	$47.68	$47.68	3,856,840
2025-06-11	$48.00	$48.45	$47.50	$48.15	$48.15	3,903,940
2025-06-10	$48.50	$48.90	$47.97	$48.21	$48.21	4,383,200
2025-06-09	$48.76	$49.49	$48.00	$48.50	$48.50	6,112,300
2025-06-06	$47.53	$51.00	$47.53	$48.61	$48.61	10,252,720
2025-06-05	$48.19	$48.64	$47.40	$47.63	$47.63	4,683,840
2025-06-04	$48.08	$49.64	$47.83	$48.44	$48.44	5,260,140
2025-06-03	$47.45	$48.14	$46.96	$47.99	$47.99	4,217,880
2025-05-30	$47.35	$48.36	$47.23	$47.33	$47.33	3,853,150
2025-05-29	$46.65	$47.60	$46.43	$47.41	$47.41	4,392,990
2025-05-28	$46.54	$46.80	$46.25	$46.60	$46.60	3,385,400
2025-05-27	$47.30	$47.47	$45.91	$46.57	$46.57	6,301,710
2025-05-26	$47.40	$48.72	$47.11	$47.21	$47.21	5,309,700
2025-05-23	$47.54	$48.09	$47.16	$47.70	$47.70	4,368,720
2025-05-22	$47.70	$48.15	$46.89	$47.55	$47.55	4,345,680
2025-05-21	$47.46	$48.30	$47.08	$47.70	$47.70	3,862,240
2025-05-20	$46.82	$47.66	$46.60	$47.30	$47.30	4,524,520
2025-05-19	$47.55	$47.87	$46.74	$46.90	$46.90	6,651,800
2025-05-16	$47.92	$49.87	$47.10	$47.41	$47.41	9,413,600
2025-05-15	$47.66	$48.30	$47.39	$48.20	$48.20	6,262,300
2025-05-14	$47.55	$48.45	$47.40	$47.78	$47.78	6,127,550
2025-05-13	$48.01	$48.30	$47.37	$47.63	$47.63	4,343,240
2025-05-12	$48.23	$48.58	$47.00	$47.79	$47.79	6,017,570
2025-05-09	$47.88	$48.80	$47.88	$48.23	$48.23	7,052,530
2025-05-08	$48.97	$48.99	$47.80	$47.96	$47.96	7,216,800
2025-05-07	$47.99	$49.05	$47.66	$48.97	$48.97	9,588,060
2025-05-06	$44.37	$48.48	$44.37	$48.00	$48.00	17,106,800
2025-04-30	$44.57	$44.75	$44.00	$44.10	$44.10	5,570,780
2025-04-29	$43.88	$44.80	$43.41	$44.60	$44.60	9,635,980
2025-04-28	$43.00	$43.59	$42.43	$42.57	$42.57	5,142,530
2025-04-25	$42.40	$43.24	$41.90	$42.87	$42.87	4,477,580
2025-04-24	$42.07	$42.45	$41.57	$42.26	$42.26	3,620,780
2025-04-23	$41.54	$42.28	$41.17	$42.02	$42.02	4,592,800
2025-04-22	$40.00	$41.85	$39.81	$41.38	$41.38	6,428,680
2025-04-21	$40.27	$40.49	$39.11	$40.17	$40.17	6,005,900
2025-04-18	$40.10	$40.69	$39.99	$40.27	$40.27	2,986,360
2025-04-17	$40.78	$41.08	$40.28	$40.35	$40.35	3,287,960
2025-04-16	$41.39	$41.58	$40.05	$40.76	$40.76	5,925,300
2025-04-15	$40.87	$41.62	$40.74	$41.39	$41.39	6,389,350
2025-04-14	$40.66	$41.28	$39.97	$40.74	$40.74	12,012,900
2025-04-11	$38.38	$38.76	$38.05	$38.20	$38.20	3,568,400
2025-04-10	$39.19	$39.71	$38.23	$38.51	$38.51	6,194,760
2025-04-09	$38.46	$39.42	$37.90	$38.76	$38.76	6,063,160
2025-04-08	$37.60	$39.58	$37.02	$39.29	$39.29	10,667,100
2025-04-07	$36.80	$38.80	$36.77	$37.17	$37.17	8,505,810
2025-04-03	$41.60	$41.60	$40.20	$40.86	$40.86	5,857,120
2025-04-02	$40.72	$42.79	$40.70	$41.65	$41.65	9,422,110
2025-04-01	$40.75	$41.18	$40.23	$40.40	$40.40	5,179,140
2025-03-31	$39.50	$40.98	$39.50	$40.40	$40.40	5,946,200
2025-03-28	$40.10	$40.30	$39.18	$39.75	$39.75	3,244,380
2025-03-27	$38.82	$40.25	$38.82	$39.75	$39.75	4,077,580
2025-03-26	$39.26	$40.10	$38.81	$39.43	$39.43	4,791,290
2025-03-25	$40.21	$40.55	$38.66	$38.95	$38.95	5,032,320
2025-03-24	$40.66	$40.80	$39.60	$40.31	$40.31	4,382,890
2025-03-21	$41.37	$41.97	$40.64	$40.88	$40.88	5,930,220
2025-03-20	$41.28	$41.70	$40.90	$41.30	$41.30	4,557,810
2025-03-19	$40.44	$42.33	$40.30	$41.28	$41.28	8,742,760
2025-03-18	$41.30	$41.94	$40.28	$40.44	$40.44	4,932,010
2025-03-17	$41.08	$41.48	$40.70	$41.00	$41.00	2,845,050
2025-03-14	$41.00	$41.48	$40.80	$41.10	$41.10	3,084,460
2025-03-13	$41.07	$41.33	$40.66	$41.10	$41.10	2,580,350
2025-03-12	$41.98	$42.14	$40.95	$41.00	$41.00	4,320,020
2025-03-11	$41.57	$42.15	$40.56	$41.94	$41.94	5,639,280
2025-03-10	$41.48	$42.38	$40.82	$41.98	$41.98	5,490,080
2025-03-07	$40.49	$41.89	$40.49	$41.49	$41.49	4,714,400
2025-03-06	$41.26	$41.40	$40.36	$40.70	$40.70	5,303,070
2025-03-05	$39.60	$40.89	$39.05	$40.85	$40.85	4,873,600
2025-03-04	$39.08	$39.73	$38.70	$39.13	$39.13	2,945,440
2025-03-03	$38.20	$39.59	$38.10	$39.15	$39.15	4,736,940
2025-02-28	$39.90	$40.44	$39.23	$39.40	$39.40	3,836,000
2025-02-27	$39.80	$41.07	$39.70	$39.88	$39.88	5,542,090
2025-02-26	$40.05	$41.30	$39.64	$39.75	$39.75	6,728,800
2025-02-25	$39.65	$39.95	$39.14	$39.15	$39.15	3,069,660
2025-02-24	$39.02	$40.52	$38.75	$39.71	$39.71	6,717,010
2025-02-20	$40.30	$40.72	$39.84	$39.96	$39.96	5,356,180
2025-02-19	$41.50	$41.50	$39.71	$40.53	$40.53	7,367,260
2025-02-18	$41.20	$42.88	$40.86	$41.18	$41.18	6,490,610
2025-02-17	$41.00	$41.44	$39.62	$41.44	$41.44	6,126,050
2025-02-14	$41.01	$41.70	$40.74	$41.53	$41.53	3,726,040
2025-02-13	$41.61	$41.94	$40.62	$41.09	$41.09	5,578,090
2025-02-12	$41.41	$41.83	$41.07	$41.55	$41.55	3,582,200
2025-02-11	$40.50	$41.82	$40.00	$41.53	$41.53	7,596,490
2025-02-10	$40.85	$40.96	$39.95	$40.39	$40.39	5,645,420
2025-02-07	$42.14	$42.14	$40.06	$40.85	$40.85	10,248,600
2025-02-06	$42.80	$43.30	$41.91	$42.07	$42.07	4,034,760
2025-02-05	$43.28	$43.34	$42.00	$42.75	$42.75	2,891,480
2025-01-27	$43.08	$43.66	$42.48	$43.20	$43.20	3,078,080
2025-01-24	$41.99	$43.27	$41.54	$42.92	$42.92	6,458,940
2025-01-23	$44.96	$45.10	$42.79	$42.99	$42.99	5,699,670
2025-01-22	$44.18	$44.50	$43.56	$44.20	$44.20	3,646,080
2025-01-21	$43.80	$44.38	$42.94	$44.19	$44.19	4,182,540
2025-01-20	$43.93	$44.66	$43.26	$43.82	$43.82	5,953,260
2025-01-17	$41.60	$43.25	$41.00	$43.00	$43.00	5,242,300
2025-01-16	$42.67	$42.72	$40.75	$41.75	$41.75	6,799,270
2025-01-15	$42.08	$42.68	$41.40	$42.45	$42.45	4,457,640
2025-01-14	$40.69	$42.54	$40.35	$42.18	$42.18	5,779,280
2025-01-13	$40.49	$41.37	$40.35	$40.75	$40.75	5,481,660
2025-01-09	$39.50	$41.95	$39.44	$40.68	$40.68	9,529,800
2025-01-08	$40.46	$40.89	$38.53	$39.78	$39.78	7,188,170
2025-01-07	$40.11	$40.97	$39.52	$40.76	$40.76	7,228,680
2025-01-06	$37.20	$40.88	$37.01	$39.99	$39.99	10,647,830
2025-01-03	$37.77	$38.46	$37.00	$37.18	$37.18	4,209,510
2025-01-02	$39.10	$39.60	$37.73	$38.00	$38.00	6,692,790
2024-12-31	$39.00	$39.29	$38.27	$38.38	$38.38	6,082,010
2024-12-30	$38.10	$39.17	$38.10	$38.83	$38.83	6,848,160
2024-12-27	$39.20	$39.88	$38.15	$38.18	$38.18	7,386,490
2024-12-26	$38.70	$39.39	$38.10	$39.31	$39.31	5,440,040
2024-12-25	$38.51	$39.17	$37.98	$38.24	$38.24	6,797,860
2024-12-24	$37.94	$38.56	$37.38	$38.35	$38.35	7,435,600
2024-12-23	$36.20	$38.18	$36.09	$37.75	$37.75	13,062,520
2024-12-20	$35.74	$36.28	$35.30	$35.85	$35.85	6,847,500
2024-12-19	$33.02	$35.58	$33.02	$35.45	$35.45	9,035,400
2024-12-18	$32.74	$33.98	$32.67	$33.54	$33.54	5,529,740
2024-12-17	$32.48	$33.15	$32.31	$32.36	$32.36	4,201,800
2024-12-16	$32.63	$33.05	$32.20	$32.41	$32.41	3,671,600
2024-12-13	$33.97	$34.37	$32.70	$32.95	$32.95	6,134,780
2024-12-12	$34.40	$34.44	$33.61	$34.19	$34.19	3,531,400
2024-12-11	$34.47	$35.09	$34.19	$34.28	$34.28	4,468,640
2024-12-10	$35.20	$35.30	$34.28	$34.46	$34.46	6,195,430
2024-12-09	$33.76	$35.32	$33.29	$34.37	$34.37	6,480,730
2024-12-06	$33.19	$33.93	$32.92	$33.69	$33.69	3,413,440
2024-12-05	$33.00	$33.45	$32.69	$33.15	$33.15	2,899,020
2024-12-04	$33.53	$33.78	$32.90	$33.15	$33.15	3,947,200
2024-12-03	$33.96	$34.60	$33.55	$33.94	$33.94	4,228,780
2024-12-02	$33.66	$34.35	$33.38	$33.89	$33.89	5,005,940
2024-11-29	$33.21	$33.89	$32.67	$33.31	$33.31	4,912,000
2024-11-28	$34.31	$34.40	$33.13	$33.21	$33.21	4,927,740
2024-11-27	$32.90	$34.32	$32.11	$34.29	$34.29	6,937,200
2024-11-26	$32.90	$34.07	$32.90	$32.93	$32.93	5,609,600
2024-11-25	$32.13	$32.55	$31.70	$32.47	$32.47	3,480,940
2024-11-22	$33.74	$33.99	$32.00	$32.03	$32.03	7,513,570
2024-11-21	$34.00	$34.88	$33.48	$33.78	$33.78	4,142,220
2024-11-20	$33.51	$34.84	$33.47	$34.12	$34.12	4,898,430
2024-11-19	$33.58	$33.85	$32.87	$33.68	$33.68	4,176,010
2024-11-18	$34.71	$34.95	$33.30	$33.52	$33.52	5,084,930
2024-11-15	$34.66	$35.79	$34.14	$34.50	$34.50	6,622,240
2024-11-14	$35.46	$35.90	$34.51	$34.71	$34.71	5,477,220
2024-11-13	$36.20	$37.22	$35.18	$35.62	$35.62	7,081,040
2024-11-12	$36.64	$37.10	$35.55	$36.50	$36.50	10,487,880
2024-11-11	$35.80	$36.98	$35.60	$36.65	$36.65	7,780,010
2024-11-08	$36.60	$37.17	$35.66	$36.49	$36.49	9,867,980
2024-11-07	$35.40	$36.95	$35.20	$36.31	$36.31	8,216,260
2024-11-06	$35.04	$37.43	$35.01	$35.61	$35.61	13,691,770
2024-11-05	$33.43	$35.25	$33.38	$34.94	$34.94	11,329,440
2024-11-04	$33.28	$34.18	$33.12	$33.49	$33.49	9,401,200
2024-11-01	$32.10	$34.14	$32.10	$33.18	$33.18	14,454,020
2024-10-31	$33.00	$33.00	$31.72	$31.98	$31.98	8,036,890
2024-10-30	$32.08	$34.00	$32.00	$32.74	$32.74	10,935,280
2024-10-29	$32.20	$33.20	$31.47	$31.97	$31.97	9,184,280
2024-10-28	$32.57	$32.86	$31.30	$32.40	$32.40	8,352,740
2024-10-25	$31.01	$32.71	$31.01	$32.40	$32.40	7,499,630
2024-10-24	$32.23	$32.28	$31.30	$31.37	$31.37	4,204,090
2024-10-23	$32.30	$32.79	$31.74	$32.40	$32.40	6,666,860
2024-10-22	$32.11	$32.85	$31.75	$32.41	$32.41	5,976,280
2024-10-21	$30.65	$33.13	$30.39	$32.13	$32.13	12,364,920
2024-10-18	$29.65	$31.31	$29.41	$30.67	$30.67	7,929,870
2024-10-17	$30.34	$30.45	$29.42	$29.59	$29.59	6,824,700
2024-10-16	$30.08	$30.88	$29.92	$30.13	$30.13	5,696,720
2024-10-15	$31.20	$31.93	$30.46	$30.50	$30.50	6,784,150
2024-10-14	$31.70	$31.70	$30.67	$31.51	$31.51	8,624,120
2024-10-11	$32.17	$32.70	$31.30	$31.70	$31.70	6,444,640
2024-10-10	$32.71	$33.50	$31.61	$32.16	$32.16	10,175,750
2024-10-09	$33.60	$34.54	$32.38	$32.42	$32.42	14,665,510
2024-10-08	$38.50	$38.59	$33.45	$34.45	$34.45	22,329,800
2024-09-30	$35.00	$36.03	$34.10	$35.40	$35.40	17,962,800
2024-09-27	$32.15	$32.98	$31.12	$32.75	$32.75	7,184,540
2024-09-26	$28.12	$30.90	$28.12	$30.90	$30.90	11,987,480
2024-09-25	$29.00	$29.52	$28.05	$28.09	$28.09	7,594,850
2024-09-24	$27.50	$28.78	$27.00	$28.76	$28.76	7,280,740
2024-09-23	$27.85	$28.01	$27.20	$27.21	$27.21	4,123,240
2024-09-20	$28.26	$28.26	$27.21	$27.80	$27.80	5,130,330
2024-09-19	$28.78	$28.79	$28.00	$28.25	$28.25	5,830,440
2024-09-18	$28.25	$29.22	$28.12	$28.59	$28.59	8,475,400
2024-09-13	$28.14	$28.88	$27.93	$27.96	$27.96	4,936,920
2024-09-12	$27.74	$28.38	$27.47	$28.14	$28.14	6,202,850
2024-09-11	$27.23	$28.25	$27.09	$27.73	$27.73	6,321,630
2024-09-10	$26.21	$27.71	$26.15	$27.30	$27.30	8,406,940
2024-09-09	$26.11	$26.86	$25.80	$26.46	$26.46	5,401,610
2024-09-06	$26.71	$26.71	$25.87	$26.07	$26.07	4,442,230
2024-09-05	$27.25	$27.55	$26.29	$26.47	$26.47	6,178,000
2024-09-04	$27.13	$27.85	$26.65	$27.47	$27.47	4,294,520
2024-09-03	$27.19	$27.60	$26.82	$27.32	$27.32	3,477,500
2024-09-02	$28.30	$28.41	$27.02	$27.02	$27.02	5,376,840
2024-08-30	$27.65	$28.80	$27.23	$28.37	$28.37	6,419,520
2024-08-29	$27.29	$28.18	$26.95	$27.64	$27.64	5,116,280
2024-08-28	$27.28	$27.46	$26.66	$27.16	$27.16	5,080,950
2024-08-27	$28.63	$29.00	$26.84	$27.14	$27.14	8,876,770
2024-08-26	$29.88	$30.00	$28.50	$28.72	$28.72	5,435,180
2024-08-23	$29.19	$30.38	$29.19	$29.66	$29.66	4,648,900
2024-08-22	$29.60	$29.63	$29.00	$29.30	$29.30	2,042,520
2024-08-21	$29.68	$30.01	$29.40	$29.50	$29.50	1,979,270
2024-08-20	$30.38	$30.38	$29.73	$29.83	$29.83	2,433,860
2024-08-19	$30.01	$31.07	$30.01	$30.28	$30.28	3,416,000
2024-08-16	$30.68	$30.68	$29.98	$30.13	$30.13	2,912,700
2024-08-15	$29.99	$30.96	$29.70	$30.28	$30.28	3,570,570
2024-08-14	$30.86	$30.98	$29.95	$30.09	$30.09	3,594,910
2024-08-13	$30.54	$30.91	$30.37	$30.84	$30.84	2,027,280
2024-08-12	$30.70	$31.22	$30.35	$30.70	$30.70	3,137,100
2024-08-09	$31.01	$31.51	$30.21	$30.78	$30.78	4,406,320
2024-08-08	$30.31	$31.35	$29.92	$30.87	$30.87	4,148,280
2024-08-07	$30.51	$30.88	$30.11	$30.40	$30.40	3,131,750
2024-08-06	$30.78	$31.00	$29.92	$30.60	$30.60	3,933,130
2024-08-05	$30.88	$31.84	$30.31	$30.35	$30.35	4,972,900
2024-08-02	$30.69	$32.13	$30.61	$30.91	$30.91	5,990,270
2024-08-01	$31.44	$32.10	$30.57	$31.01	$31.01	5,491,880
2024-07-31	$29.30	$31.62	$28.85	$31.45	$31.45	7,608,480
2024-07-30	$29.79	$29.90	$28.80	$29.30	$29.30	4,614,410
2024-07-29	$30.43	$30.43	$29.50	$29.78	$29.78	4,593,890
2024-07-26	$30.01	$30.89	$29.84	$30.30	$30.30	5,751,200
2024-07-25	$30.41	$30.84	$29.92	$30.05	$30.05	6,485,690
2024-07-24	$31.68	$31.68	$30.41	$30.61	$30.61	8,250,240
2024-07-23	$33.78	$33.78	$31.61	$31.61	$31.61	8,876,200
2024-07-22	$33.60	$35.11	$33.31	$33.80	$33.80	8,223,900
2024-07-19	$34.56	$34.56	$33.46	$33.66	$33.66	8,976,070
2024-07-18	$34.70	$35.45	$34.40	$34.60	$34.60	5,971,000
2024-07-17	$36.66	$36.99	$34.85	$35.03	$35.03	8,906,330
2024-07-16	$38.57	$38.88	$35.60	$35.77	$35.77	12,995,840
2024-07-15	$38.30	$39.28	$38.04	$38.82	$38.82	3,284,000
2024-07-12	$40.00	$40.00	$38.28	$38.50	$38.50	4,797,610
2024-07-11	$38.59	$40.25	$38.47	$39.67	$39.67	5,478,750
2024-07-10	$38.41	$39.20	$38.00	$38.12	$38.12	3,968,770
2024-07-09	$37.80	$38.74	$36.85	$38.64	$38.64	7,239,200
2024-07-08	$38.42	$38.56	$37.57	$37.63	$37.63	2,723,370
2024-07-05	$37.52	$38.75	$37.20	$38.43	$38.43	3,640,680
2024-07-04	$37.52	$37.99	$37.01	$37.58	$37.58	3,949,870
2024-07-03	$36.90	$38.13	$35.11	$37.61	$37.61	8,439,180
2024-07-02	$39.80	$39.91	$38.13	$38.25	$38.25	7,215,430
2024-07-01	$39.16	$40.40	$38.89	$39.90	$39.90	5,002,230
2024-06-28	$38.20	$39.72	$38.00	$39.14	$39.14	5,122,410
2024-06-27	$39.66	$39.73	$37.95	$38.00	$38.00	5,939,200
2024-06-26	$39.45	$40.10	$38.39	$39.67	$39.67	6,513,980
2024-06-25	$39.20	$41.19	$39.20	$39.71	$39.71	9,161,810
2024-06-24	$38.25	$38.80	$37.83	$38.00	$38.00	3,240,500
2024-06-21	$38.92	$39.10	$38.36	$38.48	$38.48	2,845,950
2024-06-20	$38.65	$39.64	$38.44	$38.52	$38.52	3,398,610
2024-06-19	$39.55	$39.66	$38.74	$38.84	$38.84	2,585,390
2024-06-18	$39.01	$39.85	$38.84	$39.29	$39.29	2,535,240
2024-06-17	$39.33	$39.43	$38.52	$39.01	$39.01	3,596,290
2024-06-14	$39.46	$39.62	$38.70	$39.39	$39.39	3,211,180
2024-06-13	$40.05	$40.30	$39.38	$39.55	$39.55	2,752,350
2024-06-12	$39.92	$40.58	$39.60	$40.05	$40.05	2,914,400
2024-06-11	$39.29	$40.14	$39.04	$39.92	$39.92	2,853,960
2024-06-07	$40.02	$40.41	$39.42	$39.51	$39.51	2,980,030
2024-06-06	$40.25	$40.70	$39.64	$39.90	$39.90	3,637,470
2024-06-05	$41.05	$41.14	$39.98	$40.05	$40.05	3,411,160
2024-06-04	$39.83	$41.31	$39.80	$40.97	$40.97	5,069,670
2024-06-03	$40.12	$40.83	$39.89	$40.20	$40.20	4,290,060
2024-05-31	$41.07	$41.15	$40.50	$40.55	$40.55	3,522,110
2024-05-30	$41.05	$42.19	$40.66	$40.94	$40.94	4,453,610
2024-05-29	$40.83	$41.70	$40.57	$41.04	$41.04	3,356,330
2024-05-28	$40.88	$41.45	$40.09	$40.98	$40.98	4,620,680
2024-05-27	$41.08	$41.44	$40.70	$41.13	$41.13	3,454,100
2024-05-24	$41.70	$42.45	$40.93	$41.09	$41.09	3,268,970
2024-05-23	$42.29	$42.50	$41.51	$41.70	$41.70	3,695,790
2024-05-22	$43.21	$43.23	$42.10	$42.29	$42.29	3,455,920
2024-05-21	$43.05	$43.85	$42.74	$43.17	$43.17	6,920,570
2024-05-20	$43.71	$43.96	$41.68	$42.88	$42.88	9,993,080
2024-05-17	$43.43	$43.90	$42.50	$43.78	$43.78	4,836,650
2024-05-16	$45.98	$45.98	$43.58	$43.67	$43.67	8,567,480
2024-05-15	$45.38	$46.15	$45.31	$45.65	$45.65	4,877,140
2024-05-14	$46.05	$46.83	$45.25	$45.33	$45.33	6,213,020
2024-05-13	$45.85	$46.70	$44.94	$45.98	$45.98	5,439,970
2024-05-10	$46.60	$47.09	$45.52	$46.15	$46.15	4,009,660
2024-05-09	$45.61	$46.65	$45.61	$46.48	$46.48	5,375,680
2024-05-08	$45.98	$46.53	$45.25	$45.47	$45.47	5,078,240
2024-05-07	$45.55	$46.96	$45.00	$46.13	$46.13	11,329,340
2024-05-06	$42.48	$44.95	$42.36	$44.70	$44.70	10,101,350
2024-04-30	$42.48	$43.55	$42.30	$42.48	$42.48	6,480,540
2024-04-29	$42.06	$43.11	$41.40	$42.80	$42.80	9,387,470
2024-04-26	$38.38	$41.79	$38.38	$41.79	$41.79	9,694,240
2024-04-25	$38.99	$39.49	$37.89	$37.99	$37.99	7,474,160
2024-04-24	$39.28	$39.89	$38.65	$39.15	$39.15	5,814,700
2024-04-23	$40.88	$41.00	$37.62	$39.22	$39.22	14,416,020
2024-04-22	$43.01	$43.60	$41.13	$41.13	$41.13	7,521,500
2024-04-19	$43.20	$44.45	$43.00	$43.32	$43.32	4,585,990
2024-04-18	$44.50	$44.99	$41.90	$43.60	$43.60	9,903,670
2024-04-17	$42.50	$44.66	$42.31	$44.65	$44.65	8,256,550
2024-04-16	$43.25	$43.33	$42.13	$42.21	$42.21	6,004,400
2024-04-15	$42.89	$44.30	$42.33	$43.29	$43.29	6,506,220
2024-04-12	$43.08	$43.47	$42.20	$42.82	$42.82	4,467,240
2024-04-11	$41.69	$43.68	$41.00	$43.02	$43.02	9,033,950
2024-04-10	$42.99	$43.35	$41.71	$41.82	$41.82	5,542,740
2024-04-09	$43.00	$43.96	$42.70	$43.37	$43.37	5,707,620
2024-04-08	$42.88	$44.20	$42.72	$42.80	$42.80	5,830,230
2024-04-03	$44.50	$44.77	$42.16	$43.46	$43.46	8,495,240
2024-04-02	$43.25	$44.22	$42.90	$43.47	$43.47	7,881,270
2024-04-01	$42.80	$43.75	$41.50	$43.37	$43.37	10,328,230
2024-03-29	$43.98	$45.38	$42.66	$43.36	$43.36	9,400,920
2024-03-28	$44.80	$45.38	$43.01	$43.60	$43.60	9,171,800
2024-03-27	$45.53	$45.86	$44.10	$44.10	$44.10	8,103,050
2024-03-26	$43.85	$46.74	$43.39	$45.53	$45.53	12,479,610
2024-03-25	$45.00	$45.77	$43.52	$43.85	$43.85	8,741,660
2024-03-22	$44.22	$45.90	$43.91	$45.37	$45.37	8,711,840
2024-03-21	$44.57	$44.75	$43.29	$44.22	$44.22	6,906,090
2024-03-20	$44.90	$45.80	$44.55	$44.68	$44.68	6,984,790
2024-03-19	$45.90	$46.35	$44.69	$44.93	$44.93	8,567,270
2024-03-18	$45.92	$46.81	$44.18	$46.23	$46.23	17,420,680
2024-03-15	$41.19	$45.30	$41.07	$45.30	$45.30	14,588,280
2024-03-14	$40.60	$41.78	$40.51	$41.18	$41.18	6,529,420
2024-03-13	$40.80	$41.43	$40.11	$40.62	$40.62	7,350,230
2024-03-12	$41.99	$42.35	$40.20	$40.82	$40.82	14,318,980
2024-03-11	$43.00	$43.49	$41.52	$42.11	$42.11	11,982,570
2024-03-08	$43.55	$44.35	$42.50	$43.10	$43.10	9,044,870
2024-03-07	$43.00	$45.44	$42.99	$43.99	$43.99	8,214,160
2024-03-06	$43.45	$44.50	$43.31	$43.36	$43.36	6,248,210
2024-03-05	$43.33	$44.33	$42.64	$43.25	$43.25	7,408,110
2024-03-04	$44.33	$44.68	$42.26	$43.42	$43.42	13,118,190
2024-03-01	$44.70	$45.50	$43.72	$45.00	$45.00	8,076,870
2024-02-29	$45.04	$46.10	$43.28	$44.70	$44.70	12,464,900
2024-02-28	$45.60	$47.00	$44.64	$45.82	$45.82	11,127,140
2024-02-27	$46.20	$46.55	$45.11	$46.00	$46.00	7,843,720
2024-02-26	$45.00	$47.15	$44.73	$45.93	$45.93	9,589,600
2024-02-23	$44.00	$45.62	$43.09	$45.01	$45.01	9,172,240
2024-02-22	$43.00	$43.68	$42.48	$43.68	$43.68	6,366,950
2024-02-21	$42.50	$44.04	$42.40	$43.16	$43.16	11,430,020
2024-02-20	$39.11	$43.58	$38.82	$43.18	$43.18	12,514,160
2024-02-19	$38.80	$40.39	$38.20	$39.70	$39.70	9,173,050
2024-02-08	$40.00	$41.01	$37.90	$38.00	$38.00	12,044,930
2024-02-07	$34.43	$38.18	$34.43	$38.18	$38.18	12,417,560
2024-02-06	$33.20	$34.71	$32.89	$34.71	$34.71	6,086,340
2024-02-05	$32.36	$33.95	$31.01	$33.66	$33.66	5,453,110
2024-02-02	$34.30	$34.30	$32.13	$32.91	$32.91	4,466,090
2024-02-01	$33.19	$34.25	$32.45	$34.00	$34.00	4,715,950
2024-01-31	$33.26	$33.62	$32.10	$33.20	$33.20	2,831,990
2024-01-30	$32.57	$33.87	$32.57	$33.25	$33.25	3,178,980
2024-01-29	$33.17	$33.89	$32.70	$33.24	$33.24	3,443,240
2024-01-26	$33.65	$33.88	$33.05	$33.12	$33.12	3,325,200
2024-01-25	$33.11	$33.95	$32.71	$33.90	$33.90	4,125,950
2024-01-24	$31.65	$32.97	$31.53	$32.91	$32.91	5,531,810
2024-01-23	$30.20	$31.70	$29.75	$31.52	$31.52	4,341,200
2024-01-22	$31.70	$32.12	$30.12	$30.30	$30.30	4,675,640
2024-01-19	$32.15	$32.48	$31.41	$31.97	$31.97	2,551,760
2024-01-18	$31.80	$32.49	$30.94	$32.27	$32.27	4,895,100
2024-01-17	$32.23	$33.05	$31.98	$31.98	$31.98	3,002,910
2024-01-16	$31.44	$32.30	$31.05	$32.27	$32.27	3,773,500
2024-01-15	$32.00	$32.62	$31.40	$31.44	$31.44	4,606,450
2024-01-12	$33.32	$34.00	$31.92	$32.20	$32.20	5,700,690
2024-01-11	$33.05	$33.49	$32.30	$32.90	$32.90	3,357,100
2024-01-10	$33.67	$34.14	$32.80	$33.14	$33.14	3,458,250
2024-01-09	$34.12	$34.19	$33.26	$33.68	$33.68	5,135,440
2024-01-08	$34.83	$35.21	$33.70	$34.24	$34.24	5,212,580
2024-01-05	$34.98	$36.36	$34.15	$34.50	$34.50	6,480,700
2024-01-04	$34.18	$35.33	$34.01	$34.80	$34.80	5,423,600
2024-01-03	$33.62	$34.24	$33.51	$34.21	$34.21	2,370,580
2024-01-02	$33.95	$35.11	$33.28	$34.01	$34.01	5,184,080
2024-01-01	$34.00	$34.00	$34.00	$34.00	$34.00	0
2023-12-29	$34.06	$34.16	$33.39	$34.00	$34.00	2,727,500
2023-12-28	$32.91	$34.42	$32.83	$33.90	$33.90	4,230,640
2023-12-27	$31.80	$33.22	$31.50	$32.98	$32.98	3,705,780
2023-12-26	$32.18	$32.50	$31.53	$31.80	$31.80	2,253,940
2023-12-25	$32.70	$32.79	$31.85	$32.19	$32.19	3,645,830
2023-12-22	$33.08	$33.08	$32.05	$32.84	$32.84	3,663,640
2023-12-21	$32.60	$33.02	$31.70	$32.98	$32.98	4,165,670
2023-12-20	$32.60	$33.37	$32.38	$32.80	$32.80	3,483,100
2023-12-19	$32.38	$33.00	$31.98	$32.55	$32.55	3,964,590
2023-12-18	$32.75	$32.87	$32.10	$32.54	$32.54	3,907,950
2023-12-15	$33.20	$33.50	$32.46	$32.79	$32.79	2,857,170
2023-12-14	$32.93	$33.90	$32.60	$33.12	$33.12	4,723,670
2023-12-13	$33.24	$33.82	$32.20	$32.86	$32.86	4,596,990
2023-12-12	$32.25	$34.01	$31.99	$33.28	$33.28	6,026,840
2023-12-11	$30.53	$32.40	$30.52	$32.22	$32.22	5,499,130
2023-12-08	$31.75	$32.30	$30.63	$31.02	$31.02	5,195,800
2023-12-07	$31.50	$32.06	$31.10	$31.61	$31.61	3,799,490
2023-12-06	$31.81	$32.24	$30.93	$31.33	$31.33	3,766,780
2023-12-05	$31.51	$32.65	$31.20	$31.50	$31.50	4,584,100
2023-12-04	$31.00	$32.07	$30.75	$31.65	$31.65	3,258,840
2023-12-01	$30.57	$31.14	$30.24	$31.00	$31.00	2,744,390
2023-11-30	$30.80	$31.32	$30.56	$30.57	$30.57	2,479,400
2023-11-29	$30.00	$31.44	$30.00	$30.89	$30.89	4,886,830
2023-11-28	$30.71	$30.88	$30.00	$30.20	$30.20	3,776,820
2023-11-27	$30.83	$31.27	$30.09	$30.46	$30.46	4,989,950
2023-11-24	$31.55	$32.40	$30.69	$30.89	$30.89	6,451,950
2023-11-23	$30.00	$31.93	$30.00	$31.10	$31.10	8,770,210
2023-11-22	$29.50	$29.67	$28.96	$29.20	$29.20	2,325,450
2023-11-21	$29.48	$30.20	$29.37	$29.51	$29.51	3,873,730
2023-11-20	$28.74	$29.60	$28.51	$29.44	$29.44	3,988,090
2023-11-17	$28.53	$29.18	$28.46	$28.86	$28.86	2,706,400
2023-11-16	$28.77	$29.10	$28.53	$28.70	$28.70	4,231,950
2023-11-15	$27.63	$29.76	$27.50	$29.05	$29.05	7,516,020
2023-11-14	$27.05	$27.60	$27.00	$27.25	$27.25	1,984,290
2023-11-13	$27.00	$27.40	$26.85	$27.17	$27.17	2,189,900
2023-11-10	$27.35	$27.49	$26.91	$27.24	$27.24	2,374,870
2023-11-09	$27.78	$28.06	$27.25	$27.58	$27.58	3,048,040
2023-11-08	$28.04	$28.36	$27.66	$27.78	$27.78	2,803,270
2023-11-07	$27.86	$28.47	$27.70	$28.28	$28.28	2,544,760
2023-11-06	$28.18	$28.57	$27.72	$27.89	$27.89	4,069,650
2023-11-03	$27.75	$28.36	$27.68	$27.97	$27.97	3,301,600
2023-11-02	$28.07	$28.13	$27.62	$27.70	$27.70	2,230,840
2023-11-01	$28.43	$28.45	$27.52	$27.99	$27.99	3,427,070
2023-10-31	$27.89	$28.50	$27.82	$28.30	$28.30	3,566,840
2023-10-30	$27.20	$28.40	$27.01	$28.00	$28.00	5,301,750
2023-10-27	$25.38	$27.58	$25.37	$27.45	$27.45	5,014,290
2023-10-26	$25.68	$25.78	$25.18	$25.51	$25.51	2,111,380
2023-10-25	$25.57	$26.32	$25.35	$25.77	$25.77	3,004,600
2023-10-24	$25.06	$25.73	$24.91	$25.35	$25.35	2,973,890
2023-10-23	$25.78	$25.88	$24.90	$25.14	$25.14	4,033,630
2023-10-20	$25.93	$26.26	$25.80	$25.91	$25.91	2,263,570
2023-10-19	$26.40	$26.73	$26.08	$26.08	$26.08	2,994,730
2023-10-18	$27.13	$27.27	$26.20	$26.40	$26.40	3,696,000
2023-10-17	$27.37	$27.52	$26.58	$27.19	$27.19	4,779,990
2023-10-16	$28.00	$28.00	$26.73	$27.30	$27.30	4,171,360
2023-10-13	$28.99	$29.18	$27.83	$28.08	$28.08	4,467,600
2023-10-12	$28.96	$29.55	$28.81	$29.23	$29.23	3,165,740
2023-10-11	$29.40	$29.43	$28.48	$28.75	$28.75	3,499,300
2023-10-10	$29.40	$29.80	$28.91	$29.31	$29.31	2,488,810
2023-10-09	$28.78	$29.84	$28.67	$29.45	$29.45	3,968,340
2023-09-28	$29.16	$29.38	$28.55	$28.71	$28.71	3,077,370
2023-09-27	$28.95	$29.26	$28.73	$29.16	$29.16	3,561,760
2023-09-26	$27.77	$29.09	$27.38	$28.84	$28.84	6,304,200
2023-09-25	$27.50	$27.84	$27.26	$27.68	$27.68	4,590,900
2023-09-22	$28.06	$28.62	$26.85	$27.50	$27.50	10,175,950
2023-09-21	$28.93	$28.96	$28.00	$28.06	$28.06	3,159,060
2023-09-20	$28.70	$29.35	$28.31	$28.96	$28.96	4,060,300
2023-09-19	$28.90	$29.41	$28.15	$28.47	$28.47	5,040,050
2023-09-18	$28.84	$29.15	$28.17	$28.80	$28.80	3,336,240
2023-09-15	$30.54	$30.59	$28.50	$28.80	$28.80	9,738,620
2023-09-14	$30.65	$30.88	$30.15	$30.34	$30.34	3,113,430
2023-09-13	$32.00	$32.07	$29.89	$30.65	$30.65	7,651,620
2023-09-12	$30.80	$32.00	$30.55	$31.75	$31.75	5,223,470
2023-09-11	$30.19	$31.24	$29.86	$30.79	$30.79	4,291,840
2023-09-08	$30.00	$30.57	$29.58	$30.20	$30.20	3,358,900
2023-09-07	$29.95	$30.67	$29.50	$30.35	$30.35	3,492,650
2023-09-06	$30.84	$31.10	$29.80	$30.00	$30.00	4,224,420
2023-09-05	$31.60	$31.80	$30.68	$30.90	$30.90	3,315,260
2023-09-04	$31.39	$32.32	$31.33	$31.59	$31.59	4,681,080
2023-09-01	$31.98	$31.99	$31.08	$31.11	$31.11	3,946,410
2023-08-31	$30.60	$32.24	$30.23	$32.03	$32.03	7,484,710
2023-08-30	$30.19	$30.86	$29.85	$30.62	$30.62	4,182,440
2023-08-29	$28.40	$30.85	$28.35	$30.30	$30.30	7,614,610
2023-08-28	$31.00	$31.00	$28.17	$28.40	$28.40	6,257,050
2023-08-25	$29.51	$29.86	$29.01	$29.50	$29.50	4,148,900
2023-08-24	$29.74	$30.12	$29.00	$29.73	$29.73	4,741,860
2023-08-23	$29.80	$30.17	$29.38	$29.81	$29.81	4,541,390
2023-08-22	$29.75	$29.84	$29.00	$29.71	$29.71	5,483,000
2023-08-21	$29.66	$30.20	$29.20	$29.81	$29.81	5,358,470
2023-08-18	$29.01	$30.19	$28.88	$29.71	$29.71	7,000,170
2023-08-17	$29.55	$29.95	$28.88	$29.17	$29.17	4,971,470
2023-08-16	$30.21	$30.47	$29.40	$29.55	$29.55	5,439,160
2023-08-15	$30.30	$30.55	$28.80	$29.66	$29.66	8,762,260
2023-08-14	$29.16	$30.65	$28.88	$30.35	$30.35	12,336,290
2023-08-11	$29.98	$30.68	$29.54	$29.60	$29.60	14,928,440
2023-08-10	$32.00	$32.49	$29.53	$29.96	$29.96	28,338,880
2023-08-09	$30.38	$32.32	$28.53	$31.60	$31.60	22,635,760
2023-08-08	$26.71	$29.38	$26.36	$29.38	$29.38	9,971,960
2023-08-07	$26.58	$26.89	$26.18	$26.71	$26.71	5,196,200
2023-08-04	$26.85	$27.08	$26.26	$26.45	$26.45	4,483,840
2023-08-03	$26.42	$27.11	$26.18	$26.80	$26.80	7,571,920
2023-08-02	$26.98	$26.99	$26.02	$26.40	$26.40	9,208,720
2023-08-01	$26.94	$27.38	$26.65	$26.98	$26.98	6,757,220
2023-07-31	$26.98	$27.43	$26.55	$26.82	$26.82	6,047,400
2023-07-28	$27.60	$27.63	$26.60	$26.88	$26.88	12,508,600
2023-07-27	$29.00	$29.18	$27.31	$27.43	$27.43	9,279,840
2023-07-26	$28.51	$29.36	$28.25	$29.00	$29.00	6,876,100
2023-07-25	$28.50	$29.10	$28.14	$28.51	$28.51	7,460,180
2023-07-24	$29.00	$29.40	$28.09	$28.33	$28.33	7,984,390
2023-07-21	$27.74	$30.00	$27.59	$29.36	$29.36	11,487,840
2023-07-20	$27.34	$29.24	$27.27	$27.73	$27.73	13,058,000
2023-07-19	$27.38	$27.93	$27.10	$27.31	$27.31	7,080,000
2023-07-18	$27.58	$28.03	$26.89	$27.38	$27.38	9,388,810
2023-07-17	$26.30	$28.09	$26.07	$27.40	$27.40	14,047,040
2023-07-14	$27.05	$27.49	$26.37	$26.80	$26.80	9,193,300
2023-07-13	$25.96	$27.37	$25.80	$27.22	$27.22	16,692,580
2023-07-12	$24.81	$26.56	$24.44	$26.15	$26.15	20,275,870
2023-07-11	$25.58	$25.65	$24.31	$24.77	$24.77	10,862,200
2023-07-10	$22.85	$25.08	$22.85	$25.08	$25.08	8,038,020
2023-07-07	$23.02	$23.30	$22.61	$22.80	$22.80	2,400,700
2023-07-06	$23.36	$23.46	$22.87	$23.11	$23.11	2,831,400
2023-07-05	$23.91	$23.95	$23.37	$23.47	$23.47	2,222,800
2023-07-04	$23.72	$24.10	$23.45	$23.91	$23.91	3,552,000
2023-07-03	$23.51	$23.89	$23.45	$23.80	$23.80	3,857,980
2023-06-30	$22.60	$23.55	$22.58	$23.51	$23.51	4,564,930
2023-06-29	$23.10	$23.16	$22.50	$22.68	$22.68	5,040,230
2023-06-28	$23.30	$23.30	$22.80	$23.16	$23.16	2,879,930
2023-06-27	$22.83	$23.47	$22.66	$23.20	$23.20	4,326,110
2023-06-26	$23.16	$23.28	$22.44	$22.77	$22.77	5,011,680
2023-06-21	$23.86	$24.10	$23.12	$23.12	$23.12	3,518,900
2023-06-20	$23.50	$24.09	$23.14	$23.92	$23.92	5,044,600
2023-06-19	$23.12	$23.68	$23.00	$23.50	$23.50	5,697,710
2023-06-16	$24.49	$24.63	$23.10	$23.20	$23.20	12,980,950
2023-06-15	$23.88	$24.62	$23.42	$24.55	$24.55	5,142,340
2023-06-14	$23.74	$24.14	$23.58	$23.96	$23.96	3,568,280
2023-06-13	$24.24	$24.28	$23.55	$23.78	$23.78	3,490,930
2023-06-12	$23.99	$24.30	$23.67	$24.24	$24.24	6,264,580
2023-06-09	$24.54	$24.78	$23.90	$24.00	$24.00	3,794,920
2023-06-08	$24.58	$24.75	$24.24	$24.49	$24.49	2,101,990
2023-06-07	$24.60	$25.25	$24.44	$24.56	$24.56	2,685,680
2023-06-06	$25.24	$25.75	$24.82	$24.91	$24.91	2,988,400
2023-06-05	$25.16	$25.65	$24.98	$25.30	$25.30	3,111,100
2023-06-02	$24.12	$25.33	$24.12	$25.22	$25.22	5,419,160
2023-06-01	$24.19	$24.69	$24.00	$24.17	$24.17	3,106,300
2023-05-31	$24.93	$24.93	$24.14	$24.35	$24.11	4,356,560
2023-05-30	$25.00	$25.12	$24.60	$24.91	$24.67	2,720,320
2023-05-29	$25.04	$25.18	$24.48	$25.02	$24.77	4,356,060
2023-05-26	$25.80	$25.80	$24.70	$24.86	$24.62	6,203,380
2023-05-25	$26.66	$26.96	$25.55	$25.90	$25.65	5,135,440
2023-05-24	$26.52	$27.28	$26.09	$26.80	$26.54	3,979,700
2023-05-23	$26.40	$26.91	$26.32	$26.51	$26.25	3,287,810
2023-05-22	$26.00	$26.76	$25.73	$26.50	$26.24	3,959,170
2023-05-19	$25.85	$26.20	$25.51	$26.00	$25.74	1,885,520
2023-05-18	$26.38	$26.48	$25.63	$25.83	$25.58	2,859,210
2023-05-17	$26.05	$26.77	$26.02	$26.32	$26.06	3,007,710
2023-05-16	$26.29	$26.49	$25.74	$26.18	$25.92	3,508,960
2023-05-15	$25.51	$26.23	$25.48	$26.21	$25.95	3,481,470
2023-05-12	$25.97	$26.25	$25.31	$25.50	$25.25	4,437,090
2023-05-11	$26.56	$26.60	$26.00	$26.10	$26.10	3,194,950
2023-05-10	$27.00	$27.12	$26.10	$26.50	$26.50	5,006,690
2023-05-09	$27.60	$28.05	$26.80	$26.92	$26.92	6,800,150
2023-05-08	$27.47	$27.83	$27.08	$27.61	$27.61	3,674,850
2023-05-05	$27.62	$27.80	$26.68	$27.27	$27.27	4,829,260
2023-05-04	$28.45	$28.75	$27.48	$27.59	$27.59	6,508,790
2023-05-03	$28.70	$28.70	$28.70	$28.70	$28.70	0
2023-05-02	$28.70	$28.70	$28.70	$28.70	$28.70	0
2023-04-28	$30.56	$30.90	$28.65	$28.70	$28.70	8,239,410
2023-04-27	$30.36	$31.01	$28.53	$30.86	$30.86	8,915,050
2023-04-26	$29.80	$30.90	$29.51	$30.36	$30.36	5,231,280
2023-04-25	$33.76	$33.76	$30.33	$30.33	$30.33	9,319,180
2023-04-24	$33.94	$34.37	$33.31	$33.70	$33.70	5,219,790
2023-04-21	$33.00	$34.89	$32.75	$34.05	$34.05	16,787,170
2023-04-20	$36.58	$37.04	$35.45	$36.38	$36.38	5,647,920
2023-04-19	$35.38	$36.99	$35.07	$36.80	$36.80	7,453,700
2023-04-18	$36.00	$36.51	$35.06	$35.45	$35.45	4,472,980
2023-04-17	$34.67	$36.38	$34.64	$36.15	$36.15	7,034,020
2023-04-14	$34.64	$35.20	$34.38	$34.64	$34.64	3,005,090
2023-04-13	$35.17	$35.63	$34.31	$34.65	$34.65	3,973,630
2023-04-12	$34.99	$35.75	$34.39	$35.26	$35.26	4,764,870
2023-04-11	$35.50	$35.50	$34.55	$35.04	$35.04	4,822,880
2023-04-10	$32.71	$35.77	$32.71	$35.50	$35.50	9,958,040
2023-04-07	$31.81	$33.10	$31.48	$32.75	$32.75	4,620,100
2023-04-06	$32.42	$32.78	$31.67	$31.83	$31.83	4,383,150
2023-04-05	$32.63	$32.63	$32.63	$32.63	$32.63	0
2023-04-04	$33.21	$33.41	$31.28	$32.63	$32.63	6,335,510
2023-04-03	$32.90	$33.96	$32.63	$33.63	$33.63	7,878,080
2023-03-31	$32.20	$33.60	$32.17	$33.57	$33.57	5,362,270
2023-03-30	$32.34	$32.47	$31.81	$32.39	$32.39	4,547,210
2023-03-29	$31.86	$32.77	$31.52	$32.46	$32.46	6,769,490
2023-03-28	$31.27	$32.80	$31.27	$31.88	$31.88	6,520,270
2023-03-27	$30.80	$31.20	$30.41	$30.96	$30.96	4,769,640
2023-03-24	$30.88	$31.68	$30.50	$31.18	$31.18	6,230,080
2023-03-23	$31.35	$31.59	$30.78	$30.90	$30.90	4,236,490
2023-03-22	$31.86	$32.80	$31.34	$31.41	$31.41	3,654,510
2023-03-21	$31.21	$32.49	$30.90	$31.86	$31.86	4,328,870
2023-03-20	$32.02	$32.05	$30.50	$31.40	$31.40	7,362,950
2023-03-17	$32.38	$33.00	$32.00	$32.29	$32.29	4,814,660
2023-03-16	$33.42	$33.61	$31.99	$32.28	$32.28	5,959,610
2023-03-15	$33.55	$34.49	$33.25	$33.62	$33.62	4,059,610
2023-03-14	$33.80	$33.97	$32.81	$33.37	$33.37	5,887,250
2023-03-13	$34.10	$34.62	$33.75	$33.99	$33.99	5,687,130
2023-03-10	$34.28	$34.49	$33.77	$34.17	$34.17	4,759,300
2023-03-09	$35.06	$35.17	$34.21	$34.53	$34.53	4,040,200
2023-03-08	$34.55	$35.51	$34.00	$34.71	$34.71	6,503,150
2023-03-07	$34.53	$35.51	$34.36	$34.55	$34.55	6,023,340
2023-03-06	$34.35	$35.07	$33.68	$34.60	$34.60	10,372,280
2023-03-03	$33.92	$35.55	$33.50	$34.77	$34.77	16,629,200
2023-03-02	$33.46	$34.29	$33.13	$33.73	$33.73	11,252,380
2023-03-01	$33.71	$34.25	$32.82	$33.36	$33.36	11,375,520
2023-02-28	$34.11	$34.57	$33.22	$33.92	$33.92	15,742,210
2023-02-27	$30.69	$33.95	$30.69	$33.95	$33.95	16,177,620
2023-02-24	$29.77	$31.15	$29.67	$30.86	$30.86	10,968,590
2023-02-23	$29.96	$30.10	$29.50	$29.83	$29.83	4,670,160
2023-02-22	$29.80	$30.15	$29.32	$29.78	$29.78	4,458,940
2023-02-21	$29.80	$30.26	$29.43	$29.97	$29.97	5,746,280
2023-02-20	$30.36	$30.55	$29.26	$29.85	$29.85	8,263,540
2023-02-17	$30.27	$30.69	$29.99	$30.26	$30.26	6,528,450
2023-02-16	$31.55	$31.94	$30.12	$30.27	$30.27	8,061,310
2023-02-15	$31.90	$31.90	$31.02	$31.66	$31.66	9,111,250
2023-02-14	$30.26	$31.80	$30.06	$31.50	$31.50	12,059,920
2023-02-13	$29.28	$30.80	$29.07	$30.06	$30.06	10,509,430
2023-02-10	$28.41	$29.85	$28.11	$29.28	$29.28	8,446,260
2023-02-09	$28.01	$28.84	$27.89	$28.52	$28.52	3,931,740
2023-02-08	$28.28	$28.44	$27.93	$28.20	$28.20	2,765,000
2023-02-07	$27.97	$28.44	$27.75	$28.37	$28.37	4,315,810
2023-02-06	$28.36	$28.55	$27.82	$28.01	$28.01	3,613,820
2023-02-03	$29.17	$29.17	$28.00	$28.34	$28.34	5,397,030
2023-02-02	$28.68	$29.49	$28.63	$29.18	$29.18	8,764,870
2023-02-01	$27.65	$28.98	$27.65	$28.69	$28.69	9,014,610
2023-01-31	$26.34	$27.86	$26.29	$27.66	$27.66	7,648,980
2023-01-30	$26.42	$26.94	$26.26	$26.47	$26.47	6,440,050
2023-01-20	$25.92	$26.57	$25.82	$26.30	$26.30	5,405,990
2023-01-19	$26.47	$26.55	$25.80	$25.84	$25.84	7,393,770
2023-01-18	$26.49	$26.72	$26.35	$26.47	$26.47	4,271,580
2023-01-17	$26.40	$26.71	$26.40	$26.57	$26.57	3,188,000
2023-01-16	$27.18	$27.38	$26.44	$26.51	$26.51	8,308,730
2023-01-13	$28.17	$28.38	$27.09	$27.25	$27.25	5,269,340
2023-01-12	$28.11	$28.43	$27.82	$27.97	$27.97	3,162,980
2023-01-11	$28.69	$28.79	$28.05	$28.06	$28.06	3,784,210
2023-01-10	$28.99	$29.11	$28.41	$28.60	$28.60	3,513,570
2023-01-09	$29.28	$29.60	$28.70	$28.98	$28.98	5,216,060
2023-01-06	$29.28	$29.75	$29.13	$29.27	$29.27	3,518,080
2023-01-05	$29.20	$29.64	$28.80	$29.31	$29.31	4,281,630
2023-01-04	$29.20	$29.56	$28.91	$29.15	$29.15	3,166,700
2023-01-03	$28.61	$29.62	$28.06	$29.39	$29.39	6,083,330
2023-01-02	$28.46	$28.46	$28.46	$28.46	$28.46	0
2022-12-30	$29.11	$29.48	$28.24	$28.46	$28.46	4,460,890
2022-12-29	$27.06	$28.97	$27.06	$28.75	$28.75	5,337,170
2022-12-28	$27.54	$27.70	$27.02	$27.35	$27.35	2,222,140
2022-12-27	$27.90	$27.99	$26.92	$27.47	$27.47	2,746,360
2022-12-26	$26.73	$27.85	$26.60	$27.76	$27.76	2,520,740
2022-12-23	$27.00	$27.10	$26.18	$26.56	$26.56	3,553,280
2022-12-22	$27.80	$28.16	$26.70	$27.05	$27.05	4,060,640
2022-12-21	$27.69	$28.15	$27.28	$27.68	$27.68	2,323,480
2022-12-20	$27.81	$28.61	$27.36	$27.86	$27.86	3,348,450
2022-12-19	$27.52	$28.33	$27.46	$27.70	$27.70	3,041,940
2022-12-16	$27.99	$28.20	$27.08	$27.51	$27.51	3,492,440
2022-12-15	$27.64	$28.43	$27.64	$28.26	$28.26	3,511,070
2022-12-14	$27.26	$28.60	$27.26	$27.78	$27.78	3,142,440
2022-12-13	$28.28	$29.04	$27.88	$27.92	$27.92	3,552,150
2022-12-12	$29.23	$29.62	$28.55	$28.63	$28.63	4,347,120
2022-12-09	$29.74	$30.10	$29.09	$29.67	$29.67	4,317,020
2022-12-08	$28.77	$30.56	$28.63	$29.74	$29.74	7,213,740
2022-12-07	$29.40	$29.95	$28.71	$29.05	$29.05	3,861,790
2022-12-06	$28.63	$29.44	$28.24	$29.42	$29.42	3,743,470
2022-12-05	$29.05	$29.72	$28.38	$28.57	$28.57	5,413,190
2022-12-01	$29.10	$29.99	$29.00	$29.95	$29.95	5,965,050
2022-11-30	$28.58	$29.50	$28.20	$28.84	$28.84	4,459,500
2022-11-29	$28.94	$29.18	$28.26	$28.44	$28.44	4,792,640
2022-11-28	$28.84	$29.62	$28.50	$28.94	$28.94	5,061,480
2022-11-25	$30.60	$30.60	$29.41	$29.47	$29.47	3,890,600
2022-11-24	$30.75	$31.11	$30.13	$30.52	$30.52	4,395,720
2022-11-23	$30.13	$30.85	$29.65	$30.52	$30.52	4,560,270
2022-11-22	$30.86	$31.19	$29.81	$30.56	$30.56	4,877,860
2022-11-21	$29.50	$31.32	$29.28	$30.85	$30.85	8,253,930
2022-11-18	$28.86	$30.29	$28.50	$29.63	$29.63	6,886,110
2022-11-17	$29.17	$29.31	$28.40	$28.85	$28.85	3,951,610
2022-11-16	$29.68	$30.09	$28.95	$29.32	$29.32	4,484,970
2022-11-15	$28.55	$29.78	$28.37	$29.70	$29.70	5,703,940
2022-11-14	$29.78	$30.15	$28.43	$28.56	$28.56	8,720,120
2022-11-11	$30.20	$30.49	$29.00	$29.75	$29.75	7,819,900
2022-11-10	$30.90	$31.13	$28.93	$29.13	$29.13	9,631,510
2022-11-09	$29.53	$31.43	$29.30	$30.99	$30.99	10,780,020
2022-11-08	$29.70	$29.88	$29.00	$29.22	$29.22	6,956,630
2022-11-07	$29.45	$29.94	$28.80	$29.76	$29.76	8,998,240
2022-11-04	$28.95	$29.47	$28.52	$29.12	$29.12	12,554,090
2022-11-03	$26.48	$28.90	$26.01	$28.70	$28.70	15,074,760
2022-11-02	$26.00	$26.98	$25.46	$26.27	$26.27	11,803,070
2022-11-01	$23.38	$25.54	$23.24	$25.54	$25.54	6,505,550
2022-10-31	$23.37	$23.69	$22.85	$23.22	$23.22	4,663,790
2022-10-28	$24.50	$24.60	$23.45	$23.62	$23.62	5,057,840
2022-10-27	$26.01	$26.22	$24.57	$24.58	$24.58	6,407,180
2022-10-26	$25.38	$26.12	$24.88	$25.87	$25.87	6,010,570
2022-10-25	$25.40	$25.75	$24.46	$25.20	$25.20	7,011,450
2022-10-24	$25.88	$26.66	$25.40	$25.70	$25.70	6,233,600
2022-10-21	$25.77	$26.57	$25.60	$26.01	$26.01	5,273,390
2022-10-20	$25.90	$26.74	$25.31	$25.76	$25.76	5,298,710
2022-10-19	$26.50	$27.13	$26.01	$26.32	$26.32	6,918,620
2022-10-18	$24.99	$26.66	$24.83	$26.10	$26.10	9,249,740
2022-10-17	$24.55	$24.99	$24.08	$24.72	$24.72	3,431,010
2022-10-14	$24.70	$25.20	$24.27	$24.94	$24.94	4,096,400
2022-10-13	$24.70	$25.33	$24.41	$24.44	$24.44	4,285,660
2022-10-12	$24.47	$25.32	$23.82	$25.13	$25.13	7,831,830
2022-10-11	$22.87	$24.65	$22.44	$24.12	$24.12	7,559,190
2022-10-10	$22.68	$23.29	$22.59	$22.67	$22.67	4,344,140
2022-09-30	$23.45	$23.94	$22.58	$22.69	$22.69	5,392,170
2022-09-29	$23.50	$23.96	$23.40	$23.52	$23.52	2,918,860
2022-09-28	$24.07	$24.38	$23.32	$23.34	$23.34	3,748,160
2022-09-27	$24.03	$24.45	$23.55	$24.21	$24.21	3,539,020
2022-09-26	$23.65	$24.45	$23.26	$23.95	$23.95	5,104,830
2022-09-23	$24.70	$24.98	$23.59	$23.83	$23.83	5,181,750
2022-09-22	$24.24	$25.30	$23.70	$24.85	$24.85	6,828,030
2022-09-21	$24.38	$24.72	$24.10	$24.23	$24.23	2,730,660
2022-09-20	$24.20	$24.97	$24.10	$24.58	$24.58	4,014,990
2022-09-19	$24.23	$24.70	$23.96	$24.07	$24.07	4,016,990
2022-09-16	$24.93	$25.29	$24.31	$24.32	$24.32	5,097,460
2022-09-15	$26.68	$26.70	$24.50	$25.00	$25.00	9,350,260
2022-09-14	$27.25	$27.59	$26.33	$26.49	$26.49	6,334,020
2022-09-13	$27.92	$28.31	$27.07	$27.22	$27.22	6,394,940
2022-09-12	$27.89	$27.89	$27.89	$27.89	$27.89	0
2022-09-09	$28.70	$28.71	$27.68	$27.89	$27.89	5,898,640
2022-09-08	$28.69	$29.11	$28.31	$28.37	$28.37	5,816,430
2022-09-07	$29.15	$29.59	$28.86	$28.92	$28.92	4,698,570
2022-09-06	$28.00	$29.48	$27.82	$29.16	$29.16	7,711,140
2022-09-05	$26.60	$28.60	$26.20	$27.98	$27.98	9,499,660
2022-09-02	$26.34	$27.07	$25.71	$26.61	$26.61	5,230,200
2022-09-01	$26.39	$27.09	$26.00	$26.29	$26.29	5,919,800
2022-08-31	$27.28	$28.03	$26.31	$26.35	$26.35	8,906,810
2022-08-30	$29.12	$29.12	$27.02	$27.32	$27.32	11,685,850
2022-08-29	$27.87	$29.68	$27.87	$29.12	$29.12	11,230,380
2022-08-26	$30.33	$31.20	$28.25	$28.66	$28.66	11,518,180
2022-08-25	$30.44	$30.89	$29.05	$30.78	$30.78	9,853,900
2022-08-24	$31.70	$32.00	$30.10	$30.17	$30.17	7,607,200
2022-08-23	$31.29	$32.30	$31.15	$31.28	$31.28	7,935,840
2022-08-22	$30.17	$32.00	$29.34	$31.24	$31.24	9,432,240
2022-08-19	$30.56	$31.90	$29.88	$30.29	$30.29	13,193,450
2022-08-18	$29.83	$31.07	$29.60	$30.55	$30.55	9,681,650
2022-08-17	$30.06	$30.08	$28.26	$29.64	$29.64	9,010,860
2022-08-16	$29.46	$30.25	$29.20	$30.00	$30.00	6,603,410
2022-08-15	$29.81	$30.25	$29.39	$29.44	$29.44	7,156,390
2022-08-12	$30.89	$32.02	$29.55	$29.76	$29.76	11,764,200
2022-08-11	$30.70	$31.26	$29.90	$30.88	$30.88	10,726,430
2022-08-10	$29.53	$30.54	$28.82	$29.99	$29.99	8,662,300
2022-08-09	$28.70	$29.75	$28.36	$29.33	$29.33	7,447,050
2022-08-08	$27.98	$29.25	$27.10	$28.78	$28.78	8,295,820
2022-08-05	$27.71	$28.25	$27.00	$28.20	$28.20	8,992,710
2022-08-04	$27.75	$28.48	$27.00	$27.46	$27.46	9,986,150
2022-08-03	$29.26	$30.10	$27.48	$27.69	$27.69	14,298,320
2022-08-02	$28.98	$30.10	$28.58	$29.18	$29.18	11,721,410
2022-08-01	$30.68	$31.02	$29.63	$30.15	$30.15	13,501,720
2022-07-29	$29.11	$31.00	$28.95	$30.43	$30.43	16,625,310
2022-07-28	$27.93	$29.26	$27.90	$29.00	$29.00	16,845,760
2022-07-27	$27.03	$28.07	$26.68	$27.83	$27.83	11,352,330
2022-07-26	$26.98	$27.80	$26.56	$27.03	$27.03	7,394,550
2022-07-25	$26.99	$28.18	$26.60	$27.03	$27.03	13,110,020
2022-07-22	$28.33	$28.96	$25.37	$26.20	$26.20	18,905,160
2022-07-21	$27.78	$29.20	$27.44	$28.19	$28.19	17,617,440
2022-07-20	$28.09	$28.65	$27.30	$27.80	$27.80	17,559,240
2022-07-19	$25.80	$27.87	$25.78	$27.87	$27.87	25,480,670
2022-07-18	$23.90	$25.37	$23.90	$25.34	$25.34	15,737,690
2022-07-15	$23.89	$25.60	$23.72	$24.23	$24.23	16,171,800
2022-07-14	$23.20	$23.90	$22.71	$23.66	$23.66	5,823,570
2022-07-13	$22.87	$23.18	$22.20	$23.17	$23.17	5,084,920
2022-07-12	$22.93	$23.56	$22.85	$22.92	$22.92	5,751,960
2022-07-11	$24.18	$24.23	$22.95	$23.05	$23.05	8,439,020
2022-07-08	$24.27	$24.96	$23.72	$24.01	$24.01	8,531,810
2022-07-07	$23.58	$24.08	$23.18	$24.02	$24.02	7,238,520
2022-07-06	$24.20	$24.65	$23.33	$23.72	$23.72	11,637,260
2022-07-05	$23.44	$24.56	$23.33	$24.50	$24.50	13,048,440
2022-07-04	$22.52	$23.65	$22.20	$23.61	$23.61	8,644,790
2022-07-01	$22.28	$22.57	$21.89	$22.35	$22.35	3,752,920
2022-06-30	$22.10	$22.43	$21.88	$22.25	$22.25	5,109,560
2022-06-29	$22.50	$22.63	$21.68	$21.75	$21.75	4,843,490
2022-06-28	$22.14	$22.69	$22.13	$22.62	$22.62	3,920,150
2022-06-27	$22.79	$23.00	$22.26	$22.33	$22.33	5,463,420
2022-06-24	$21.93	$22.94	$21.83	$22.79	$22.79	5,206,080
2022-06-23	$21.72	$22.00	$21.18	$21.94	$21.94	4,024,240
2022-06-22	$22.15	$22.19	$21.57	$21.61	$21.61	3,843,400
2022-06-21	$22.60	$22.79	$21.90	$22.15	$22.15	5,298,890
2022-06-20	$22.75	$23.08	$22.45	$22.56	$22.56	4,925,390
2022-06-17	$22.61	$22.81	$22.25	$22.59	$22.59	4,646,360
2022-06-16	$22.83	$23.20	$22.30	$22.43	$22.43	6,027,200
2022-06-15	$23.66	$23.66	$22.73	$22.84	$22.84	9,008,880
2022-06-14	$22.50	$23.36	$22.22	$23.29	$23.29	8,578,090
2022-06-13	$21.92	$22.88	$21.69	$22.73	$22.73	7,069,420
2022-06-10	$21.40	$22.04	$21.36	$21.92	$21.92	4,207,750
2022-06-09	$22.01	$22.01	$21.37	$21.69	$21.69	3,180,610
2022-06-08	$21.60	$22.09	$21.39	$21.93	$21.93	5,506,510
2022-06-07	$21.56	$21.93	$21.40	$21.63	$21.63	4,394,170
2022-06-06	$20.48	$22.05	$20.45	$21.67	$21.67	6,000,080
2022-06-02	$20.55	$20.70	$20.23	$20.62	$20.62	2,664,810
2022-06-01	$19.90	$20.83	$19.80	$20.56	$20.56	5,239,710
2022-05-31	$19.76	$20.04	$19.47	$19.96	$19.96	2,986,620
2022-05-30	$19.65	$19.94	$19.31	$19.66	$19.66	3,197,070
2022-05-27	$19.75	$20.19	$19.45	$19.58	$19.58	2,874,900
2022-05-26	$19.98	$20.00	$19.38	$19.92	$19.75	2,712,790
2022-05-25	$19.56	$20.00	$19.50	$19.85	$19.68	2,480,680
2022-05-24	$20.61	$20.76	$19.67	$19.71	$19.54	4,211,820
2022-05-23	$19.99	$20.69	$19.91	$20.60	$20.42	3,369,020
2022-05-20	$19.82	$20.21	$19.73	$20.06	$19.89	3,239,590
2022-05-19	$19.50	$19.85	$19.29	$19.82	$19.65	2,839,980
2022-05-18	$19.90	$19.97	$19.48	$19.53	$19.36	2,161,710
2022-05-17	$19.70	$19.94	$19.30	$19.86	$19.69	2,700,450
2022-05-16	$19.84	$20.16	$19.59	$19.65	$19.48	2,443,740
2022-05-13	$19.51	$19.96	$19.28	$19.64	$19.47	2,238,730
2022-05-12	$19.60	$19.91	$19.37	$19.56	$19.39	2,851,610
2022-05-11	$19.50	$20.33	$19.45	$19.75	$19.58	4,103,080
2022-05-10	$19.15	$19.76	$19.10	$19.59	$19.42	4,197,750
2022-05-09	$18.89	$19.76	$18.89	$19.57	$19.40	3,384,050
2022-05-06	$18.80	$19.27	$18.64	$18.97	$18.81	4,307,370
2022-05-05	$18.42	$19.48	$18.20	$19.25	$19.08	8,188,200
2022-05-04	$18.39	$18.39	$18.39	$18.39	$18.23	0
2022-05-03	$18.39	$18.39	$18.39	$18.39	$18.23	0
2022-04-29	$19.30	$19.30	$17.68	$18.39	$18.23	8,283,690
2022-04-28	$17.46	$18.75	$17.39	$18.28	$18.12	6,784,070
2022-04-27	$17.24	$18.23	$16.75	$17.75	$17.60	7,030,940
2022-04-26	$18.50	$19.15	$16.91	$17.40	$17.25	6,561,500
2022-04-25	$19.10	$19.50	$18.00	$18.34	$18.18	7,106,750
2022-04-22	$18.65	$19.75	$18.65	$19.18	$19.01	7,181,410
2022-04-21	$19.50	$19.58	$18.53	$18.64	$18.48	3,482,690
2022-04-20	$20.04	$20.16	$19.51	$19.64	$19.47	2,451,680
2022-04-19	$19.27	$20.25	$19.07	$20.14	$19.97	3,726,170
2022-04-18	$19.51	$19.52	$18.88	$19.15	$18.99	2,852,970
2022-04-15	$19.89	$19.98	$19.42	$19.55	$19.38	2,487,810
2022-04-14	$19.65	$20.08	$19.42	$19.82	$19.65	2,600,700
2022-04-13	$20.16	$20.16	$19.50	$19.51	$19.34	1,822,870
2022-04-12	$20.00	$20.05	$19.15	$20.01	$19.84	2,965,800
2022-04-11	$20.19	$20.49	$19.66	$19.68	$19.51	3,258,910
2022-04-08	$20.54	$20.86	$19.75	$20.08	$20.08	3,919,690
2022-04-07	$20.74	$21.05	$20.42	$20.54	$20.54	3,426,420
2022-04-06	$21.09	$21.59	$20.66	$20.72	$20.72	3,506,900
2022-04-05	$21.10	$21.10	$21.10	$21.10	$21.10	0
2022-04-04	$21.10	$21.10	$21.10	$21.10	$21.10	0
2022-04-01	$20.70	$21.30	$20.62	$21.10	$21.10	2,973,070
2022-03-31	$21.02	$21.10	$20.80	$20.88	$20.88	2,429,830
2022-03-30	$20.95	$21.30	$20.60	$21.17	$21.17	2,505,550
2022-03-29	$21.46	$21.46	$20.45	$20.69	$20.69	3,207,260
2022-03-28	$21.71	$21.72	$20.83	$21.21	$21.21	3,252,970
2022-03-25	$21.83	$22.27	$21.56	$21.62	$21.62	2,670,040
2022-03-24	$21.38	$22.29	$21.28	$21.90	$21.90	3,519,200
2022-03-23	$21.72	$22.08	$21.50	$21.56	$21.56	2,212,010
2022-03-22	$21.93	$22.21	$21.60	$21.71	$21.71	2,362,920
2022-03-21	$21.31	$22.29	$21.20	$21.98	$21.98	4,162,310
2022-03-18	$21.56	$21.70	$21.11	$21.30	$21.30	3,478,040
2022-03-17	$20.88	$22.18	$20.65	$21.63	$21.63	5,392,340
2022-03-16	$20.35	$20.63	$19.60	$20.51	$20.51	4,414,690
2022-03-15	$21.02	$21.34	$19.90	$19.92	$19.92	4,749,840
2022-03-14	$21.00	$21.43	$20.90	$21.04	$21.04	2,496,620
2022-03-11	$21.11	$21.38	$20.65	$21.30	$21.30	4,068,130
2022-03-10	$21.40	$21.99	$21.40	$21.53	$21.53	4,301,180
2022-03-09	$21.65	$22.10	$20.20	$21.09	$21.09	5,521,680
2022-03-08	$22.58	$22.79	$21.55	$21.60	$21.60	5,288,200
2022-03-07	$23.29	$23.46	$22.61	$22.68	$22.68	5,072,970
2022-03-04	$23.72	$23.97	$23.30	$23.34	$23.34	6,362,340
2022-03-03	$24.34	$24.56	$23.90	$24.00	$24.00	5,538,340
2022-03-02	$24.93	$25.07	$24.15	$24.22	$24.22	8,969,090
2022-03-01	$23.74	$25.48	$23.50	$25.12	$25.12	15,130,630
2022-02-28	$23.30	$23.76	$22.84	$23.73	$23.73	4,191,550
2022-02-25	$23.86	$24.48	$23.26	$23.31	$23.31	4,243,910
2022-02-24	$23.65	$24.34	$23.04	$23.46	$23.46	8,624,890
2022-02-23	$23.34	$24.04	$23.30	$23.78	$23.78	5,624,570
2022-02-22	$22.95	$23.62	$22.80	$23.38	$23.38	4,299,820
2022-02-21	$23.06	$23.38	$23.00	$23.02	$23.02	2,860,090
2022-02-18	$23.10	$23.38	$22.90	$23.06	$23.06	3,971,660
2022-02-17	$23.10	$23.68	$22.90	$23.37	$23.37	5,485,900
2022-02-16	$22.59	$23.57	$22.46	$23.27	$23.27	6,169,600
2022-02-15	$22.29	$22.54	$22.20	$22.45	$22.45	2,356,690
2022-02-14	$22.23	$22.68	$22.04	$22.20	$22.20	3,404,590
2022-02-11	$22.61	$22.84	$22.31	$22.55	$22.55	4,080,510
2022-02-10	$22.55	$22.83	$22.26	$22.61	$22.61	4,182,100
2022-02-09	$22.50	$22.85	$22.16	$22.52	$22.52	4,823,970
2022-02-08	$21.62	$22.59	$21.37	$22.41	$22.41	5,671,330
2022-02-07	$21.15	$21.85	$21.03	$21.57	$21.57	4,826,720
2022-02-04	$20.82	$20.82	$20.82	$20.82	$20.82	0
2022-02-03	$20.82	$20.82	$20.82	$20.82	$20.82	0
2022-02-02	$20.82	$20.82	$20.82	$20.82	$20.82	0
2022-02-01	$20.82	$20.82	$20.82	$20.82	$20.82	0
2022-01-28	$20.93	$21.17	$20.64	$20.82	$20.82	3,977,680
2022-01-27	$22.12	$22.12	$20.61	$20.67	$20.67	5,457,990
2022-01-26	$21.43	$22.05	$21.03	$22.04	$22.04	6,271,210
2022-01-25	$21.03	$21.81	$20.98	$21.50	$21.50	7,994,930
2022-01-24	$20.79	$21.32	$20.26	$21.26	$21.26	9,113,150
2022-01-21	$20.89	$21.01	$19.94	$20.00	$20.00	5,122,410
2022-01-20	$21.50	$21.70	$20.88	$20.89	$20.89	3,636,080
2022-01-19	$21.70	$21.84	$21.34	$21.43	$21.43	3,676,000
2022-01-18	$22.33	$22.34	$21.80	$21.83	$21.83	2,506,500
2022-01-17	$21.80	$22.28	$21.80	$22.22	$22.22	2,545,310
2022-01-14	$22.19	$22.35	$21.90	$22.00	$22.00	2,361,560
2022-01-13	$22.30	$22.54	$22.20	$22.21	$22.21	3,226,420
2022-01-12	$22.24	$22.60	$22.21	$22.39	$22.39	2,933,020
2022-01-11	$22.35	$22.78	$22.20	$22.34	$22.34	3,725,990
2022-01-10	$21.53	$22.22	$21.51	$22.20	$22.20	3,829,640
2022-01-07	$22.15	$22.28	$21.51	$21.53	$21.53	4,786,470
2022-01-06	$22.00	$22.26	$21.68	$22.15	$22.15	4,530,820
2022-01-05	$22.52	$22.78	$21.93	$22.10	$22.10	4,968,690
2022-01-04	$23.00	$23.00	$22.50	$22.74	$22.74	4,082,240
2022-01-03	$22.78	$22.78	$22.78	$22.78	$22.78	0
2021-12-31	$22.63	$22.88	$22.49	$22.78	$22.78	4,410,230
2021-12-30	$22.29	$22.99	$22.27	$22.54	$22.54	4,390,990
2021-12-29	$22.70	$22.82	$22.35	$22.40	$22.40	4,075,130
2021-12-28	$22.30	$22.87	$22.23	$22.69	$22.69	4,226,750
2021-12-27	$22.25	$22.53	$21.95	$22.48	$22.48	4,199,850
2021-12-24	$22.88	$22.96	$22.13	$22.26	$22.26	5,478,330
2021-12-23	$23.36	$23.36	$22.75	$22.79	$22.79	4,502,620
2021-12-22	$23.21	$23.69	$23.09	$23.25	$23.25	4,101,270
2021-12-21	$22.79	$23.31	$22.70	$23.21	$23.21	3,391,770
2021-12-20	$23.80	$23.95	$23.00	$23.08	$23.08	6,616,920
2021-12-17	$24.52	$24.90	$23.88	$24.01	$24.01	7,310,600
2021-12-16	$24.85	$25.08	$24.38	$24.70	$24.70	7,068,090
2021-12-15	$25.87	$26.06	$24.82	$24.94	$24.94	12,812,200
2021-12-14	$24.90	$26.30	$24.68	$26.19	$26.19	17,643,300
2021-12-13	$24.30	$25.28	$23.68	$25.05	$25.05	18,243,810
2021-12-10	$23.80	$24.09	$23.45	$23.61	$23.61	5,487,510
2021-12-09	$24.13	$24.37	$23.78	$23.82	$23.82	5,374,300
2021-12-08	$23.46	$24.25	$23.12	$24.19	$24.19	7,046,600
2021-12-07	$24.04	$24.67	$23.01	$23.30	$23.30	7,803,550
2021-12-06	$24.68	$24.95	$24.05	$24.16	$24.16	6,854,560
2021-12-03	$24.52	$24.52	$24.52	$24.52	$24.52	5,494,680
2021-12-02	$24.76	$24.76	$24.76	$24.76	$24.76	6,440,240
2021-12-01	$25.40	$25.60	$24.63	$24.97	$24.97	9,893,360
2021-11-30	$25.01	$25.68	$25.01	$25.47	$25.47	11,861,030
2021-11-29	$24.39	$25.30	$24.28	$24.79	$24.79	7,536,560
2021-11-26	$24.96	$25.71	$24.71	$25.05	$25.05	12,206,680
2021-11-25	$24.58	$25.36	$23.86	$25.29	$25.29	16,506,430
2021-11-24	$23.88	$24.35	$23.64	$24.25	$24.25	7,939,000
2021-11-23	$24.39	$24.50	$23.74	$23.88	$23.88	8,790,150
2021-11-22	$23.71	$24.61	$23.68	$24.28	$24.28	10,479,470
2021-11-19	$23.65	$24.20	$22.98	$23.88	$23.88	13,888,750
2021-11-18	$22.39	$24.45	$22.11	$23.64	$23.64	16,355,200
2021-11-17	$21.99	$22.44	$21.85	$22.33	$22.33	6,502,570
2021-11-16	$22.95	$22.95	$22.03	$22.09	$22.09	6,887,020
2021-11-15	$23.01	$23.05	$22.45	$22.68	$22.68	7,443,450
2021-11-12	$23.30	$23.45	$22.90	$23.11	$23.11	5,583,300
2021-11-11	$23.11	$23.50	$22.87	$23.35	$23.35	5,770,560
2021-11-10	$23.38	$23.60	$22.68	$23.00	$23.00	7,599,970
2021-11-09	$23.10	$23.57	$22.89	$23.45	$23.45	6,914,700
2021-11-08	$22.04	$23.40	$21.83	$23.10	$23.10	11,344,210
2021-11-05	$24.39	$24.39	$24.39	$24.39	$24.39	18,540,120
2021-11-04	$25.38	$25.49	$24.36	$24.39	$24.39	10,186,990
2021-11-03	$25.15	$25.56	$24.84	$25.27	$25.27	9,425,370
2021-11-02	$26.41	$26.58	$24.30	$24.84	$24.84	16,731,010
2021-11-01	$25.94	$27.18	$25.94	$26.60	$26.60	16,748,970
2021-10-29	$25.80	$27.17	$25.80	$26.22	$26.22	17,258,580
2021-10-28	$27.49	$27.50	$25.00	$25.23	$25.23	21,508,270
2021-10-27	$26.00	$27.99	$26.00	$27.65	$27.65	21,219,810
2021-10-26	$26.16	$27.22	$25.34	$26.32	$26.32	14,682,510
2021-10-25	$24.88	$26.27	$24.87	$25.82	$25.82	14,163,060
2021-10-22	$26.00	$26.94	$25.09	$25.34	$25.34	16,726,170
2021-10-21	$26.50	$27.26	$26.06	$26.06	$26.06	16,539,250
2021-10-20	$25.59	$27.48	$24.88	$26.89	$26.89	23,266,880
2021-10-19	$25.10	$26.65	$24.55	$26.28	$26.28	18,299,820
2021-10-18	$24.52	$25.27	$24.22	$25.06	$25.06	14,096,970
2021-10-15	$23.98	$24.80	$23.71	$24.35	$24.35	13,875,170
2021-10-14	$24.01	$24.75	$23.44	$24.11	$24.11	11,637,170
2021-10-13	$24.36	$24.40	$23.62	$24.01	$24.01	8,279,220
2021-10-12	$25.01	$25.22	$23.50	$24.30	$24.30	12,301,680
2021-10-11	$25.98	$25.98	$24.62	$24.99	$24.99	10,791,690
2021-10-08	$27.40	$27.58	$25.02	$25.75	$25.75	19,196,030
2021-10-07	$27.26	$27.26	$27.26	$27.26	$27.26	0
2021-10-06	$27.26	$27.26	$27.26	$27.26	$27.26	0
2021-09-30	$26.60	$28.05	$26.38	$27.26	$27.26	23,634,130
2021-09-29	$30.12	$30.14	$26.63	$26.63	$26.63	21,350,990
2021-09-28	$30.90	$31.91	$29.28	$29.59	$29.59	18,608,640
2021-09-27	$32.22	$32.70	$29.30	$31.20	$31.20	26,284,630
2021-09-24	$35.99	$36.30	$32.56	$32.56	$32.56	25,884,650
2021-09-23	$38.48	$40.70	$36.00	$36.18	$36.18	35,053,880
2021-09-22	$39.20	$42.00	$37.42	$38.48	$38.48	30,335,850
2021-09-21	$39.05	$39.05	$39.05	$39.05	$39.05	0
2021-09-20	$39.05	$39.05	$39.05	$39.05	$39.05	0
2021-09-17	$35.51	$39.05	$35.51	$39.05	$39.05	24,834,470
2021-09-16	$37.90	$38.00	$35.30	$35.50	$35.50	25,482,790
2021-09-15	$33.02	$36.25	$32.10	$36.25	$36.25	19,306,770
2021-09-14	$32.52	$35.00	$31.44	$32.95	$32.95	22,614,150
2021-09-13	$31.58	$33.38	$30.49	$32.50	$32.50	18,980,970
2021-09-10	$30.55	$31.99	$28.20	$31.00	$31.00	22,594,710
2021-09-09	$30.10	$30.50	$28.85	$30.50	$30.50	16,208,310
2021-09-08	$31.35	$31.42	$29.26	$30.15	$30.15	26,603,830
2021-09-07	$28.12	$30.26	$27.01	$30.26	$30.26	24,640,070
2021-09-06	$26.08	$27.56	$25.58	$27.51	$27.51	15,586,220
2021-09-03	$28.27	$28.87	$26.15	$26.55	$26.55	19,295,050
2021-09-02	$27.78	$29.63	$26.69	$28.90	$28.90	23,590,250
2021-09-01	$28.52	$29.40	$25.73	$27.07	$27.07	22,660,450
2021-08-31	$29.00	$29.30	$27.53	$28.51	$28.51	18,920,190
2021-08-30	$28.58	$30.00	$27.77	$28.05	$28.05	29,194,670
2021-08-27	$26.64	$28.58	$26.04	$27.74	$27.74	38,876,950
2021-08-26	$25.06	$26.75	$24.53	$25.98	$25.98	25,088,080
2021-08-25	$23.00	$24.98	$22.90	$24.64	$24.64	18,698,490
2021-08-24	$24.28	$24.86	$22.99	$23.42	$23.42	21,075,950
2021-08-23	$25.00	$25.33	$23.92	$24.45	$24.45	21,876,510
2021-08-20	$26.82	$27.20	$24.75	$24.76	$24.76	23,152,510
2021-08-19	$25.00	$27.51	$23.88	$27.50	$27.50	34,453,760
2021-08-18	$23.23	$25.18	$22.50	$25.01	$25.01	26,164,240
2021-08-17	$25.02	$25.20	$24.26	$24.26	$24.26	15,546,200
2021-08-16	$25.40	$26.95	$25.23	$26.95	$26.95	41,538,580
2021-08-13	$22.45	$24.50	$21.71	$24.50	$24.50	22,234,280
2021-08-12	$21.14	$22.98	$20.93	$22.27	$22.27	13,826,720
2021-08-11	$20.50	$21.46	$20.30	$21.35	$21.35	11,514,200
2021-08-10	$20.26	$21.40	$20.10	$20.77	$20.77	12,454,090
2021-08-09	$20.06	$20.43	$19.88	$20.01	$20.01	7,706,900
2021-08-06	$20.02	$20.43	$19.63	$20.16	$20.16	7,496,320
2021-08-05	$20.25	$20.36	$19.60	$19.95	$19.95	7,362,460
2021-08-04	$19.95	$20.70	$19.90	$20.42	$20.42	7,486,410
2021-08-03	$20.23	$20.51	$19.96	$20.00	$20.00	7,978,740
2021-08-02	$20.10	$20.98	$20.00	$20.53	$20.53	9,853,840
2021-07-30	$21.00	$21.43	$20.00	$20.37	$20.37	10,949,480
2021-07-29	$20.70	$21.22	$20.43	$20.87	$20.87	11,278,880
2021-07-28	$21.00	$21.30	$19.70	$20.22	$20.22	14,501,620
2021-07-27	$24.50	$25.25	$21.72	$21.72	$21.72	19,294,890
2021-07-26	$24.66	$25.49	$23.80	$24.13	$24.13	11,943,060
2021-07-23	$25.49	$26.14	$24.02	$24.37	$24.37	13,972,990
2021-07-22	$25.99	$26.14	$24.50	$24.84	$24.84	19,537,020
2021-07-21	$22.95	$25.08	$22.94	$25.08	$25.08	16,738,250
2021-07-20	$22.44	$22.95	$20.78	$22.80	$22.80	16,823,230
2021-07-19	$21.23	$23.19	$21.23	$22.57	$22.57	15,259,780
2021-07-16	$23.20	$23.50	$22.01	$22.07	$22.07	14,498,480
2021-07-15	$21.65	$23.45	$21.35	$22.72	$22.72	22,380,070
2021-07-14	$21.30	$23.07	$21.30	$21.65	$21.65	15,509,080
2021-07-13	$21.66	$21.66	$20.89	$21.22	$21.22	10,040,030
2021-07-12	$21.20	$21.94	$20.75	$21.79	$21.79	14,276,500
2021-07-09	$21.01	$21.27	$20.46	$21.00	$21.00	14,499,150
2021-07-08	$22.16	$22.38	$21.33	$21.69	$21.69	18,168,220
2021-07-07	$22.45	$23.45	$21.78	$22.82	$22.82	27,567,260
2021-07-06	$21.50	$22.75	$21.31	$21.54	$21.54	27,810,910
2021-07-05	$18.61	$20.68	$18.52	$20.68	$20.68	16,640,980
2021-07-02	$18.00	$19.15	$17.75	$18.80	$18.80	9,196,210
2021-07-01	$18.19	$18.65	$17.88	$17.93	$17.93	5,965,250
2021-06-30	$19.02	$19.50	$17.93	$18.71	$18.71	11,415,340
2021-06-29	$16.86	$18.48	$16.77	$18.48	$18.48	8,005,590
2021-06-28	$16.85	$17.01	$16.72	$16.80	$16.80	1,181,600
2021-06-25	$16.81	$16.92	$16.70	$16.87	$16.87	1,371,900
2021-06-24	$17.07	$17.07	$16.73	$16.84	$16.84	1,485,600
2021-06-23	$17.14	$17.19	$16.75	$17.09	$17.09	1,889,820
2021-06-22	$17.12	$17.23	$17.03	$17.13	$17.13	1,318,370
2021-06-21	$17.21	$17.39	$17.05	$17.15	$17.15	1,646,530
2021-06-18	$17.51	$17.51	$17.15	$17.23	$17.23	1,907,780
2021-06-17	$17.27	$17.69	$17.10	$17.35	$17.35	2,019,040
2021-06-16	$17.61	$18.00	$17.12	$17.21	$17.21	3,151,250
2021-06-15	$17.65	$17.99	$17.43	$17.77	$17.77	4,241,490
2021-06-14	$17.42	$17.42	$17.42	$17.42	$17.42	0
2021-06-11	$17.04	$17.67	$17.00	$17.42	$17.42	4,012,420
2021-06-10	$17.22	$17.26	$16.98	$17.04	$17.04	1,777,310
2021-06-09	$17.28	$17.45	$17.04	$17.11	$17.11	2,334,470
2021-06-08	$17.30	$17.68	$17.19	$17.29	$17.29	2,587,350
2021-06-07	$17.60	$17.98	$17.15	$17.28	$17.28	3,969,120
2021-06-04	$17.15	$17.65	$17.02	$17.52	$17.52	3,146,820
2021-06-03	$16.98	$17.45	$16.93	$17.12	$17.12	3,122,500
2021-06-02	$16.83	$17.04	$16.71	$16.96	$16.96	2,012,330
2021-06-01	$16.72	$16.96	$16.54	$16.81	$16.81	1,931,670
2021-05-31	$16.52	$16.84	$16.45	$16.73	$16.73	1,678,570
2021-05-28	$16.59	$16.68	$16.45	$16.55	$16.55	1,599,830
2021-05-27	$16.33	$16.73	$16.28	$16.66	$16.55	2,086,290
2021-05-26	$16.20	$16.42	$16.13	$16.37	$16.26	1,429,150
2021-05-25	$16.36	$16.39	$16.15	$16.20	$16.09	1,427,280
2021-05-24	$16.14	$16.50	$16.14	$16.25	$16.14	1,387,060
2021-05-21	$16.19	$16.28	$15.99	$16.11	$16.00	1,205,960
2021-05-20	$16.24	$16.37	$16.11	$16.15	$16.04	1,406,480
2021-05-19	$16.20	$16.38	$16.00	$16.30	$16.19	1,467,040
2021-05-18	$15.98	$16.32	$15.86	$16.26	$16.15	1,410,330
2021-05-17	$15.92	$16.15	$15.86	$16.03	$15.92	1,575,220
2021-05-14	$15.72	$16.04	$15.72	$15.99	$15.88	1,565,650
2021-05-13	$15.66	$16.01	$15.65	$15.70	$15.60	1,580,270
2021-05-12	$15.71	$15.88	$15.61	$15.76	$15.66	2,192,610
2021-05-11	$16.03	$16.18	$15.68	$15.83	$15.73	1,396,960
2021-05-10	$15.99	$16.13	$15.92	$16.08	$15.97	1,137,670
2021-05-07	$15.94	$16.10	$15.78	$15.99	$15.88	1,044,530
2021-05-06	$15.81	$16.19	$15.75	$15.86	$15.76	1,109,490
2021-05-05	$15.97	$15.97	$15.97	$15.97	$15.86	0
2021-05-04	$15.97	$15.97	$15.97	$15.97	$15.86	0
2021-04-30	$15.84	$16.04	$15.62	$15.97	$15.86	1,315,940
2021-04-29	$15.85	$16.09	$15.75	$15.91	$15.80	995,800
2021-04-28	$16.00	$16.07	$15.82	$15.86	$15.76	1,192,730
2021-04-27	$16.11	$16.37	$16.02	$16.11	$16.00	1,517,590
2021-04-26	$16.51	$16.65	$16.30	$16.38	$16.27	1,179,030
2021-04-23	$16.34	$16.85	$16.27	$16.59	$16.48	1,900,450
2021-04-22	$16.88	$16.90	$16.34	$16.34	$16.23	3,306,400
2021-04-21	$17.04	$17.31	$16.89	$17.21	$17.10	1,394,610
2021-04-20	$16.89	$17.52	$16.89	$17.20	$17.09	2,304,110
2021-04-19	$16.83	$16.98	$16.69	$16.87	$16.76	1,356,610
2021-04-16	$16.49	$16.73	$16.35	$16.65	$16.54	1,055,210
2021-04-15	$16.49	$16.49	$16.23	$16.48	$16.37	890,650
2021-04-14	$16.23	$16.53	$16.23	$16.42	$16.31	991,760
2021-04-13	$16.40	$16.42	$16.24	$16.30	$16.19	684,180
2021-04-12	$16.39	$16.47	$16.26	$16.40	$16.29	1,044,740
2021-04-09	$16.30	$16.43	$16.18	$16.39	$16.28	961,700
2021-04-08	$16.48	$16.63	$16.28	$16.33	$16.22	1,552,620
2021-04-07	$16.90	$16.96	$16.47	$16.47	$16.36	2,127,560
2021-04-06	$17.01	$17.18	$16.94	$16.96	$16.85	938,100
2021-04-05	$17.12	$17.12	$17.12	$17.12	$17.01	0
2021-04-02	$17.68	$17.77	$17.02	$17.12	$17.01	1,107,100
2021-04-01	$17.20	$17.20	$16.81	$17.08	$16.97	922,430
2021-03-31	$17.11	$17.17	$16.82	$17.13	$17.02	817,450
2021-03-30	$17.11	$17.31	$16.73	$17.17	$17.06	1,334,230
2021-03-29	$17.51	$17.55	$17.11	$17.12	$17.01	1,393,630
2021-03-26	$17.50	$17.65	$17.44	$17.48	$17.36	963,610
2021-03-25	$17.81	$18.01	$17.51	$17.55	$17.43	1,103,290
2021-03-24	$18.01	$18.18	$17.75	$17.84	$17.72	1,499,900
2021-03-23	$17.62	$18.20	$17.52	$18.12	$18.00	3,031,510
2021-03-22	$17.67	$17.79	$17.50	$17.66	$17.54	1,059,110
2021-03-19	$17.88	$17.98	$17.60	$17.70	$17.58	2,247,490
2021-03-18	$17.45	$18.53	$17.45	$18.19	$18.07	3,129,870
2021-03-17	$17.44	$17.69	$17.43	$17.54	$17.42	835,690
2021-03-16	$17.23	$17.75	$17.23	$17.66	$17.54	1,175,750
2021-03-15	$17.19	$17.65	$17.08	$17.29	$17.18	1,171,460
2021-03-12	$17.31	$17.70	$16.90	$17.24	$17.13	1,553,580
2021-03-11	$17.12	$17.36	$17.02	$17.22	$17.11	1,261,630
2021-03-10	$17.46	$17.75	$17.05	$17.11	$17.00	995,820
2021-03-09	$17.72	$17.84	$17.20	$17.46	$17.34	1,717,080
2021-03-08	$17.87	$18.05	$17.65	$17.72	$17.60	1,197,540
2021-03-05	$17.66	$17.89	$17.59	$17.79	$17.67	1,161,020
2021-03-04	$17.55	$17.95	$17.37	$17.75	$17.63	2,092,940
2021-03-03	$17.28	$17.68	$17.20	$17.50	$17.38	1,673,760
2021-03-02	$17.56	$17.56	$17.23	$17.31	$17.20	1,266,140
2021-03-01	$17.20	$17.55	$17.20	$17.52	$17.40	1,238,230
2021-02-26	$17.20	$17.56	$17.16	$17.20	$17.09	1,144,230
2021-02-25	$17.60	$17.74	$17.38	$17.49	$17.37	1,364,820
2021-02-24	$17.72	$17.76	$17.42	$17.54	$17.42	2,463,930
2021-02-23	$18.40	$18.81	$17.90	$17.99	$17.87	4,675,550
2021-02-22	$17.37	$17.99	$17.32	$17.62	$17.50	2,723,170
2021-02-19	$16.19	$17.30	$16.07	$17.26	$17.15	2,613,210
2021-02-18	$15.70	$16.25	$15.70	$16.19	$16.08	1,603,680
2021-02-17	$15.48	$15.48	$15.48	$15.48	$15.38	0
2021-02-16	$15.48	$15.48	$15.48	$15.48	$15.38	0
2021-02-15	$15.48	$15.48	$15.48	$15.48	$15.38	0
2021-02-12	$15.48	$15.48	$15.48	$15.48	$15.38	0
2021-02-11	$15.48	$15.48	$15.48	$15.48	$15.38	0
2021-02-10	$15.67	$15.75	$15.39	$15.48	$15.38	1,020,380
2021-02-09	$15.54	$15.75	$15.18	$15.65	$15.55	1,151,470
2021-02-08	$15.10	$15.55	$14.92	$15.30	$15.20	1,151,730
2021-02-05	$15.53	$15.74	$15.03	$15.03	$14.93	1,077,340
2021-02-04	$15.72	$15.80	$15.30	$15.54	$15.44	1,623,440
2021-02-03	$15.83	$16.20	$15.45	$15.78	$15.68	2,150,220
2021-02-02	$16.38	$16.49	$15.77	$15.83	$15.73	2,091,010
2021-02-01	$16.88	$17.02	$16.36	$16.42	$16.31	1,903,100
2021-01-29	$17.00	$17.38	$16.82	$17.02	$16.91	1,795,580
2021-01-28	$16.80	$17.19	$16.70	$17.04	$16.93	1,419,670
2021-01-27	$17.10	$17.35	$17.08	$17.19	$17.08	1,935,430
2021-01-26	$17.21	$17.42	$17.11	$17.19	$17.08	2,258,130
2021-01-25	$16.69	$17.20	$16.35	$17.20	$17.09	2,625,980
2021-01-22	$17.19	$17.20	$16.63	$16.68	$16.57	1,890,360
2021-01-21	$17.09	$17.31	$16.93	$17.19	$17.08	1,404,100
2021-01-20	$17.14	$17.32	$17.02	$17.09	$16.98	1,243,300
2021-01-19	$17.43	$17.52	$17.13	$17.18	$17.07	1,679,360
2021-01-18	$16.84	$17.46	$16.75	$17.36	$17.25	2,521,540
2021-01-15	$16.77	$16.98	$16.70	$16.86	$16.75	1,535,340
2021-01-14	$16.79	$17.00	$16.36	$16.77	$16.66	2,021,520
2021-01-13	$17.03	$17.03	$16.63	$16.70	$16.59	1,692,960
2021-01-12	$17.05	$17.15	$16.86	$16.94	$16.83	1,719,250
2021-01-11	$17.85	$17.90	$16.96	$17.03	$16.92	2,993,770
2021-01-08	$17.90	$18.08	$17.53	$17.94	$17.82	2,107,600
2021-01-07	$18.40	$18.45	$17.76	$17.94	$17.82	2,936,190
2021-01-06	$18.70	$18.73	$18.24	$18.39	$18.27	2,260,210
2021-01-05	$18.93	$18.93	$18.51	$18.68	$18.56	3,298,740
2021-01-04	$19.11	$19.23	$18.84	$18.95	$18.82	3,249,650
2021-01-01	$19.10	$19.10	$19.10	$19.10	$18.97	0
2020-12-31	$19.22	$19.23	$18.90	$19.10	$18.97	2,400,560
2020-12-30	$18.87	$19.15	$18.60	$18.95	$18.82	2,010,740
2020-12-29	$19.30	$19.60	$18.97	$19.01	$18.88	3,389,380
2020-12-28	$20.33	$20.40	$19.30	$19.38	$19.25	5,343,030
2020-12-25	$20.03	$20.43	$19.85	$20.40	$20.27	3,444,000
2020-12-24	$20.77	$20.78	$19.94	$20.16	$20.03	4,068,870
2020-12-23	$20.50	$21.19	$20.47	$20.76	$20.62	4,914,910
2020-12-22	$21.03	$21.55	$20.59	$20.59	$20.45	7,668,690
2020-12-21	$20.74	$21.13	$20.09	$21.03	$20.89	7,005,060
2020-12-18	$20.60	$21.15	$20.23	$20.77	$20.63	6,467,320
2020-12-17	$20.96	$20.96	$20.29	$20.48	$20.34	6,243,870
2020-12-16	$20.11	$21.76	$20.11	$21.16	$21.02	8,406,650
2020-12-15	$20.47	$21.89	$20.40	$20.62	$20.48	10,286,550
2020-12-14	$19.82	$20.26	$19.56	$19.90	$19.77	5,609,670
2020-12-11	$18.66	$19.30	$18.45	$19.30	$19.17	3,015,210
2020-12-10	$18.70	$18.95	$18.53	$18.65	$18.53	722,560
2020-12-09	$19.06	$19.09	$18.66	$18.69	$18.57	1,283,700
2020-12-08	$19.06	$19.44	$18.99	$19.09	$18.96	1,599,650
2020-12-07	$19.23	$19.29	$18.93	$19.01	$18.88	959,550
2020-12-04	$19.06	$19.29	$19.06	$19.20	$19.07	1,245,410
2020-12-03	$18.92	$19.17	$18.72	$19.03	$18.90	1,219,510
2020-12-02	$18.93	$18.98	$18.82	$18.92	$18.80	814,770
2020-12-01	$18.73	$18.99	$18.73	$18.93	$18.81	1,024,160
2020-11-30	$18.76	$18.99	$18.60	$18.72	$18.60	1,056,740
2020-11-27	$18.74	$18.74	$18.46	$18.66	$18.54	1,048,420
2020-11-26	$18.69	$18.83	$18.55	$18.64	$18.52	1,132,390
2020-11-25	$19.18	$19.25	$18.68	$18.70	$18.58	1,270,110
2020-11-24	$19.17	$19.28	$19.00	$19.15	$19.02	1,006,860
2020-11-23	$19.24	$19.35	$19.07	$19.17	$19.04	1,399,940
2020-11-20	$19.29	$19.36	$19.16	$19.22	$19.09	773,900
2020-11-19	$19.24	$19.38	$19.10	$19.26	$19.13	935,200
2020-11-18	$19.50	$19.50	$19.16	$19.24	$19.11	1,204,900
2020-11-17	$19.40	$19.52	$19.23	$19.36	$19.23	1,043,600
2020-11-16	$19.09	$19.59	$19.05	$19.35	$19.22	1,657,520
2020-11-13	$18.68	$19.12	$18.52	$19.03	$18.90	1,467,160
2020-11-12	$18.84	$19.10	$18.68	$18.79	$18.67	970,360
2020-11-11	$19.10	$19.15	$18.81	$18.84	$18.72	840,020
2020-11-10	$19.24	$19.43	$18.99	$19.04	$18.91	1,520,240
2020-11-09	$18.63	$19.62	$18.63	$19.44	$19.31	1,989,250
2020-11-06	$18.70	$18.83	$18.48	$18.65	$18.53	877,310
2020-11-05	$18.58	$18.72	$18.37	$18.65	$18.53	874,230
2020-11-04	$18.56	$18.80	$18.37	$18.41	$18.29	641,290
2020-11-03	$18.01	$18.63	$18.01	$18.56	$18.44	999,880
2020-11-02	$18.51	$18.57	$18.01	$18.15	$18.03	1,285,000
2020-10-30	$19.15	$19.32	$18.40	$18.51	$18.39	1,448,580
2020-10-29	$19.20	$19.36	$19.09	$19.24	$19.11	768,840
2020-10-28	$19.27	$19.41	$19.10	$19.40	$19.27	802,200
2020-10-27	$19.44	$19.50	$19.08	$19.28	$19.15	1,332,000
2020-10-26	$19.71	$19.84	$19.32	$19.46	$19.33	1,069,580
2020-10-23	$20.07	$20.22	$19.77	$19.81	$19.68	743,100
2020-10-22	$20.10	$20.18	$19.83	$20.17	$20.04	931,940
2020-10-21	$20.18	$20.27	$20.01	$20.09	$19.96	839,420
2020-10-20	$19.99	$20.17	$19.80	$20.14	$20.01	926,220
2020-10-19	$19.99	$20.18	$19.71	$20.00	$19.87	802,570
2020-10-16	$20.02	$20.14	$19.80	$19.92	$19.79	740,110
2020-10-15	$20.31	$20.39	$20.02	$20.04	$19.91	801,420
2020-10-14	$20.17	$20.45	$19.99	$20.31	$20.18	1,199,800
2020-10-13	$20.11	$20.30	$20.03	$20.12	$19.99	993,900
2020-10-12	$19.68	$20.18	$19.68	$20.15	$20.02	1,142,580
2020-10-09	$19.68	$19.85	$19.53	$19.68	$19.55	831,650
2020-10-08	$19.37	$19.37	$19.37	$19.37	$19.24	0
2020-10-07	$19.37	$19.37	$19.37	$19.37	$19.24	0
2020-10-06	$19.37	$19.37	$19.37	$19.37	$19.24	0
2020-10-05	$19.37	$19.37	$19.37	$19.37	$19.24	0
2020-10-02	$19.37	$19.37	$19.37	$19.37	$19.24	0
2020-10-01	$19.37	$19.37	$19.37	$19.37	$19.24	0
2020-09-30	$19.62	$19.62	$19.31	$19.37	$19.24	657,230
2020-09-29	$19.49	$19.58	$19.31	$19.42	$19.29	692,060
2020-09-28	$19.70	$19.90	$19.25	$19.31	$19.18	1,265,110
2020-09-25	$20.04	$20.14	$19.73	$19.78	$19.65	732,950
2020-09-24	$20.15	$20.26	$19.93	$20.00	$19.87	1,004,340
2020-09-23	$20.40	$20.45	$20.25	$20.32	$20.19	670,290
2020-09-22	$20.41	$20.48	$20.20	$20.24	$20.11	868,030
2020-09-21	$20.74	$20.83	$20.38	$20.49	$20.35	1,141,940
2020-09-18	$20.66	$20.80	$20.36	$20.74	$20.60	1,230,750
2020-09-17	$20.34	$20.98	$20.34	$20.63	$20.49	1,453,320
2020-09-16	$20.25	$20.48	$20.25	$20.43	$20.30	839,840
2020-09-15	$20.23	$20.40	$20.10	$20.34	$20.21	857,150
2020-09-14	$20.58	$20.58	$20.15	$20.26	$20.13	824,980
2020-09-11	$20.07	$20.49	$20.07	$20.38	$20.25	762,540
2020-09-10	$20.91	$20.98	$20.15	$20.22	$20.09	1,582,640
2020-09-09	$21.10	$21.25	$20.69	$20.72	$20.58	1,437,100
2020-09-08	$21.18	$21.27	$20.80	$21.25	$21.11	1,620,820
2020-09-07	$21.44	$21.60	$20.97	$21.05	$20.91	1,950,320
2020-09-04	$21.57	$21.58	$21.29	$21.48	$21.34	2,109,180
2020-09-03	$22.03	$22.33	$21.86	$21.87	$21.73	1,516,230
2020-09-02	$21.90	$22.12	$21.87	$22.07	$21.92	1,225,460
2020-09-01	$21.79	$21.96	$21.60	$21.91	$21.77	1,279,790
2020-08-31	$22.01	$22.22	$21.90	$21.96	$21.82	1,215,410
2020-08-28	$21.80	$22.06	$21.61	$21.99	$21.84	1,488,860
2020-08-27	$21.88	$21.97	$21.60	$21.80	$21.66	1,253,010
2020-08-26	$22.09	$22.34	$21.74	$21.86	$21.72	2,061,300
2020-08-25	$22.23	$22.34	$22.11	$22.20	$22.05	1,623,020
2020-08-24	$22.95	$22.95	$22.06	$22.22	$22.07	4,661,250
2020-08-21	$22.93	$23.29	$22.90	$23.27	$23.12	2,544,980
2020-08-20	$22.73	$23.17	$22.57	$22.95	$22.80	1,621,380
2020-08-19	$23.20	$23.20	$22.83	$22.87	$22.72	1,439,920
2020-08-18	$23.18	$23.32	$23.13	$23.20	$23.05	1,792,290
2020-08-17	$22.60	$23.24	$22.44	$23.22	$23.07	2,778,070
2020-08-14	$22.45	$22.54	$22.18	$22.46	$22.31	960,660
2020-08-13	$22.38	$22.64	$22.33	$22.41	$22.26	1,153,750
2020-08-12	$22.73	$22.75	$21.93	$22.26	$22.11	2,414,330
2020-08-11	$23.02	$23.18	$22.69	$22.76	$22.61	1,634,130
2020-08-10	$22.72	$23.28	$22.72	$23.10	$22.95	1,541,620
2020-08-07	$23.25	$23.25	$22.65	$22.82	$22.67	2,045,060
2020-08-06	$23.29	$23.40	$23.07	$23.26	$23.11	1,936,400
2020-08-05	$23.31	$23.44	$22.90	$23.32	$23.17	2,240,140
2020-08-04	$23.20	$23.60	$23.00	$23.20	$23.05	2,849,080
2020-08-03	$22.69	$23.44	$22.61	$23.21	$23.06	3,690,390
2020-07-31	$22.19	$22.62	$22.17	$22.55	$22.40	1,949,890
2020-07-30	$22.34	$22.72	$22.19	$22.40	$22.25	2,052,490
2020-07-29	$22.01	$22.36	$21.75	$22.35	$22.20	1,575,500
2020-07-28	$22.15	$22.47	$21.88	$22.08	$21.93	1,129,020
2020-07-27	$21.99	$22.36	$21.65	$22.06	$21.91	1,343,730
2020-07-24	$22.58	$23.05	$21.90	$21.95	$21.81	2,657,110
2020-07-23	$22.91	$23.07	$22.35	$22.69	$22.54	2,263,730
2020-07-22	$23.19	$23.29	$22.86	$23.08	$22.93	2,187,690
2020-07-21	$23.08	$23.47	$22.92	$23.05	$22.90	1,809,800
2020-07-20	$22.50	$23.08	$22.45	$23.05	$22.90	2,488,850
2020-07-17	$22.36	$22.66	$22.17	$22.41	$22.26	2,126,540
2020-07-16	$23.28	$23.37	$22.28	$22.30	$22.15	3,492,500
2020-07-15	$23.88	$24.09	$23.10	$23.13	$22.98	4,180,480
2020-07-14	$23.89	$24.45	$23.50	$24.01	$23.85	5,593,410
2020-07-13	$23.01	$23.96	$22.86	$23.88	$23.72	5,806,760
2020-07-10	$23.40	$23.40	$22.96	$23.00	$22.85	4,118,550
2020-07-09	$23.07	$23.59	$23.07	$23.48	$23.32	4,886,130
2020-07-08	$22.81	$23.28	$22.70	$23.16	$23.01	3,894,760
2020-07-07	$23.06	$23.46	$22.81	$22.92	$22.77	4,735,810
2020-07-06	$22.78	$23.41	$22.60	$23.05	$22.90	5,488,590
2020-07-03	$21.99	$22.55	$21.88	$22.48	$22.33	3,575,220
2020-07-02	$21.40	$22.00	$21.32	$21.96	$21.82	2,961,550
2020-07-01	$21.53	$21.53	$21.27	$21.34	$21.20	1,477,350
2020-06-30	$21.41	$21.59	$21.33	$21.47	$21.33	1,098,050
2020-06-29	$21.21	$21.58	$21.20	$21.40	$21.26	1,073,350
2020-06-26	$21.34	$21.34	$21.34	$21.34	$21.20	0
2020-06-25	$21.34	$21.34	$21.34	$21.34	$21.20	0
2020-06-24	$21.68	$21.69	$21.26	$21.34	$21.20	1,333,330
2020-06-23	$21.85	$21.85	$21.55	$21.57	$21.43	1,155,560
2020-06-22	$21.79	$21.96	$21.73	$21.85	$21.71	1,692,270
2020-06-19	$21.60	$21.91	$21.58	$21.79	$21.65	1,329,070
2020-06-18	$21.74	$21.97	$21.60	$21.67	$21.53	1,321,410
2020-06-17	$21.59	$21.90	$21.43	$21.76	$21.62	1,306,080
2020-06-16	$21.35	$21.60	$21.35	$21.55	$21.41	1,099,540
2020-06-15	$21.45	$21.85	$21.28	$21.31	$21.17	1,225,260
2020-06-12	$21.40	$21.59	$21.11	$21.52	$21.38	1,452,240
2020-06-11	$21.56	$22.00	$21.52	$21.60	$21.46	1,185,650
2020-06-10	$21.76	$21.79	$21.50	$21.60	$21.46	822,230
2020-06-09	$21.77	$21.93	$21.66	$21.76	$21.62	927,780
2020-06-08	$21.86	$22.19	$21.74	$21.75	$21.61	1,430,410
2020-06-05	$21.63	$21.86	$21.57	$21.75	$21.61	1,259,020
2020-06-04	$21.90	$21.98	$21.58	$21.69	$21.55	1,376,990
2020-06-03	$22.13	$22.22	$21.80	$21.81	$21.67	2,363,970
2020-06-02	$22.03	$23.04	$22.03	$22.26	$22.11	2,134,120
2020-06-01	$30.58	$31.42	$30.58	$31.20	$21.82	1,656,050
2020-05-29	$30.63	$30.80	$30.33	$30.57	$21.38	1,012,890
2020-05-28	$31.05	$31.25	$30.00	$30.57	$21.38	1,294,260
2020-05-27	$30.30	$31.28	$30.11	$30.89	$21.60	1,946,410
2020-05-26	$29.43	$30.34	$29.14	$30.21	$21.13	1,213,400
2020-05-25	$29.19	$29.48	$29.03	$29.14	$20.38	506,100
2020-05-22	$29.61	$29.87	$29.01	$29.22	$20.43	793,700
2020-05-21	$30.26	$30.39	$29.59	$29.60	$20.70	1,034,100
2020-05-20	$30.70	$31.08	$30.08	$30.19	$21.11	1,331,590
2020-05-19	$29.91	$31.87	$29.81	$30.85	$21.57	2,145,250
2020-05-18	$30.00	$30.24	$29.75	$29.81	$20.85	743,960
2020-05-15	$29.79	$30.31	$29.66	$30.00	$20.98	979,730
2020-05-14	$29.91	$30.00	$29.72	$29.72	$20.78	765,200
2020-05-13	$29.88	$30.17	$29.88	$30.10	$21.05	488,210
2020-05-12	$30.44	$30.50	$29.87	$30.05	$21.02	768,860
2020-05-11	$30.10	$30.38	$29.98	$30.36	$21.23	947,090
2020-05-08	$30.05	$30.17	$29.79	$30.03	$21.00	839,950
2020-05-07	$29.81	$30.08	$29.69	$29.70	$20.77	926,990
2020-05-06	$29.00	$29.97	$28.80	$29.94	$20.94	916,000
2020-05-05	$29.29	$29.29	$29.29	$29.29	$20.48	0
2020-05-04	$29.29	$29.29	$29.29	$29.29	$20.48	0
2020-05-01	$29.29	$29.29	$29.29	$29.29	$20.48	0
2020-04-30	$28.53	$29.40	$28.53	$29.29	$20.48	863,280
2020-04-29	$28.51	$28.98	$28.37	$28.52	$19.95	620,800
2020-04-28	$29.96	$30.00	$27.25	$28.49	$19.92	1,708,530
2020-04-27	$30.99	$31.01	$29.98	$30.02	$20.99	1,846,680
2020-04-24	$30.41	$32.00	$30.41	$30.91	$21.62	2,002,100
2020-04-23	$30.49	$30.85	$30.28	$30.40	$21.26	1,088,700
2020-04-22	$30.22	$30.65	$30.06	$30.49	$21.32	808,500
2020-04-21	$30.83	$30.83	$30.24	$30.38	$21.25	905,600
2020-04-20	$31.18	$31.28	$30.72	$30.88	$21.60	1,035,870
2020-04-17	$30.59	$31.36	$30.47	$31.08	$21.74	1,620,710
2020-04-16	$30.22	$30.70	$30.02	$30.41	$21.27	773,610
2020-04-15	$30.17	$30.54	$30.13	$30.18	$21.11	761,800
2020-04-14	$30.38	$30.56	$30.22	$30.55	$21.36	678,750
2020-04-13	$30.05	$30.44	$30.00	$30.21	$21.13	669,210
2020-04-10	$31.15	$31.28	$30.13	$30.34	$21.22	928,540
2020-04-09	$31.01	$31.40	$30.83	$30.89	$21.60	724,240
2020-04-08	$31.31	$31.31	$30.85	$30.92	$21.62	878,620
2020-04-07	$30.50	$31.18	$30.50	$30.96	$21.65	1,119,600
2020-04-06	$30.19	$30.19	$30.19	$30.19	$21.11	0
2020-04-03	$30.42	$30.62	$30.13	$30.19	$21.11	716,800
2020-04-02	$29.55	$30.46	$29.55	$30.42	$21.27	1,154,740
2020-04-01	$29.71	$29.96	$29.45	$29.70	$20.77	663,300
2020-03-31	$29.90	$30.15	$29.59	$29.70	$20.77	755,210
2020-03-30	$30.28	$30.70	$29.50	$29.65	$20.74	1,255,920
2020-03-27	$30.86	$31.15	$30.50	$30.55	$21.36	988,300
2020-03-26	$30.90	$31.18	$30.53	$30.69	$21.46	1,113,220
2020-03-25	$31.12	$31.30	$30.70	$31.12	$21.76	1,650,710
2020-03-24	$30.80	$30.89	$29.59	$30.63	$21.42	1,745,330
2020-03-23	$31.20	$31.54	$30.08	$30.39	$21.25	2,100,800
2020-03-20	$31.93	$32.69	$31.83	$32.14	$22.48	1,314,190
2020-03-19	$31.82	$32.19	$30.85	$31.60	$22.10	1,633,290
2020-03-18	$32.94	$33.18	$31.76	$31.82	$22.25	1,664,830
2020-03-17	$33.10	$33.50	$31.83	$32.59	$22.79	1,672,200
2020-03-16	$34.10	$34.32	$32.50	$32.65	$22.83	2,586,080
2020-03-13	$32.94	$34.85	$32.91	$34.00	$23.78	3,523,640
2020-03-12	$33.63	$35.70	$33.16	$35.30	$24.69	3,830,140
2020-03-11	$34.54	$34.59	$33.98	$34.03	$23.80	1,982,620
2020-03-10	$33.20	$34.53	$33.08	$34.44	$24.09	2,821,850
2020-03-09	$34.40	$34.69	$33.71	$33.74	$23.60	2,503,730
2020-03-06	$35.06	$35.39	$34.82	$35.22	$24.63	2,591,310
2020-03-05	$35.27	$35.70	$34.41	$35.70	$24.97	3,813,280
2020-03-04	$34.47	$35.27	$33.86	$34.60	$24.20	2,684,620
2020-03-03	$35.20	$36.14	$34.81	$35.09	$24.54	4,196,890
2020-03-02	$33.03	$34.86	$33.00	$34.61	$24.20	4,271,450
2020-02-28	$34.12	$34.98	$32.50	$32.67	$22.85	5,370,300
2020-02-27	$35.88	$36.38	$35.60	$35.66	$24.94	2,462,050
2020-02-26	$36.54	$37.09	$35.71	$35.90	$25.11	5,811,660
2020-02-25	$37.71	$38.72	$36.39	$38.00	$26.57	7,361,730
2020-02-24	$41.53	$41.53	$38.57	$39.10	$27.34	13,555,130
2020-02-21	$35.42	$38.89	$35.00	$38.50	$26.92	7,925,010
2020-02-20	$35.82	$36.04	$35.06	$35.42	$24.77	4,024,350
2020-02-19	$34.23	$37.00	$34.23	$36.05	$25.21	6,295,810
2020-02-18	$32.90	$34.93	$32.64	$34.44	$24.09	4,342,820
2020-02-17	$32.00	$32.91	$31.81	$32.83	$22.96	2,154,630
2020-02-14	$31.73	$32.11	$31.49	$31.80	$22.24	1,383,310
2020-02-13	$32.60	$32.70	$31.73	$31.73	$22.19	1,954,410
2020-02-12	$32.37	$32.58	$32.00	$32.44	$22.69	1,678,800
2020-02-11	$31.82	$33.50	$31.54	$32.32	$22.60	2,520,570
2020-02-10	$31.70	$31.82	$31.21	$31.82	$22.25	1,541,290
2020-02-07	$31.20	$31.69	$31.03	$31.54	$22.06	1,925,080
2020-02-06	$30.66	$31.45	$30.45	$31.25	$21.85	2,175,630
2020-02-05	$30.12	$31.31	$30.10	$30.78	$21.53	2,207,640
2020-02-04	$29.05	$30.79	$29.04	$30.14	$21.08	3,033,060
2020-02-03	$31.27	$31.27	$31.27	$31.27	$21.87	659,600
2020-01-31	$34.74	$34.74	$34.74	$34.74	$24.29	0
2020-01-30	$34.74	$34.74	$34.74	$34.74	$24.29	0
2020-01-29	$34.74	$34.74	$34.74	$34.74	$24.29	0
2020-01-28	$34.74	$34.74	$34.74	$34.74	$24.29	0
2020-01-27	$34.74	$34.74	$34.74	$34.74	$24.29	0
2020-01-24	$34.74	$34.74	$34.74	$34.74	$24.29	0
2020-01-23	$36.11	$36.40	$34.42	$34.74	$24.29	2,215,150
2020-01-22	$37.01	$37.01	$35.78	$36.23	$25.34	2,132,670
2020-01-21	$37.90	$37.93	$37.10	$37.10	$25.95	1,564,010
2020-01-20	$37.71	$38.21	$37.57	$37.87	$26.48	1,537,600
2020-01-17	$37.24	$37.79	$37.06	$37.66	$26.34	1,629,070
2020-01-16	$37.50	$37.61	$37.14	$37.22	$26.03	1,427,910
2020-01-15	$37.80	$38.12	$37.30	$37.49	$26.22	1,448,350
2020-01-14	$37.79	$38.44	$37.75	$37.84	$26.46	2,418,300
2020-01-13	$37.73	$37.94	$37.28	$37.71	$26.37	1,613,350
2020-01-10	$37.82	$38.34	$37.60	$37.63	$26.32	1,604,410
2020-01-09	$37.50	$37.99	$37.48	$37.62	$26.31	1,783,500
2020-01-08	$38.25	$38.25	$37.26	$37.30	$26.09	2,838,280
2020-01-07	$37.48	$38.89	$37.32	$38.49	$26.92	4,268,090
2020-01-06	$37.30	$37.66	$37.05	$37.38	$26.14	2,406,060
2020-01-03	$37.76	$37.97	$37.37	$37.54	$26.25	2,469,240
2020-01-02	$37.42	$38.05	$37.23	$37.69	$26.36	2,878,020
2020-01-01	$37.35	$37.35	$37.35	$37.35	$26.12	0
2019-12-31	$37.38	$37.88	$37.12	$37.35	$26.12	2,441,350
2019-12-30	$37.00	$37.75	$36.82	$37.45	$26.19	3,278,610
2019-12-27	$39.55	$39.80	$37.45	$37.54	$26.25	8,432,500
2019-12-26	$35.09	$38.61	$34.89	$38.61	$27.00	7,232,400
2019-12-25	$34.95	$35.37	$34.77	$35.10	$24.55	1,244,630
2019-12-24	$34.37	$35.12	$34.35	$34.96	$24.45	897,610
2019-12-23	$35.11	$35.26	$34.25	$34.32	$24.00	1,201,500
2019-12-20	$35.46	$35.58	$35.05	$35.10	$24.55	875,420
2019-12-19	$35.29	$35.60	$35.24	$35.39	$24.75	974,670
2019-12-18	$35.72	$35.73	$35.36	$35.43	$24.78	1,359,340
2019-12-17	$35.39	$35.78	$35.36	$35.70	$24.97	1,786,800
2019-12-16	$35.20	$35.47	$35.09	$35.44	$24.78	1,286,620
2019-12-13	$35.38	$35.45	$34.90	$35.11	$24.55	1,338,280
2019-12-12	$35.40	$35.52	$35.08	$35.10	$24.55	1,272,180
2019-12-11	$34.88	$35.49	$34.80	$35.42	$24.77	1,813,830
2019-12-10	$34.89	$35.00	$34.60	$34.88	$24.39	912,630
2019-12-09	$34.93	$35.27	$34.81	$34.93	$24.43	1,302,210
2019-12-06	$34.28	$35.26	$34.20	$34.92	$24.42	1,675,290
2019-12-05	$34.20	$34.50	$34.01	$34.36	$24.03	1,115,700
2019-12-04	$34.10	$34.29	$34.00	$34.16	$23.89	649,600
2019-12-03	$34.09	$34.33	$33.83	$34.32	$24.00	828,370
2019-12-02	$33.79	$34.18	$33.71	$34.09	$23.84	867,280
2019-11-29	$33.57	$34.39	$33.57	$33.85	$23.67	896,970
2019-11-28	$33.75	$33.99	$33.58	$33.60	$23.50	620,960
2019-11-27	$34.10	$34.13	$33.71	$33.78	$23.62	699,370
2019-11-26	$34.15	$34.50	$34.03	$34.08	$23.83	569,420
2019-11-25	$34.50	$34.60	$34.08	$34.15	$23.88	615,250
2019-11-22	$34.35	$34.91	$34.34	$34.37	$24.04	1,000,770
2019-11-21	$34.65	$34.75	$34.31	$34.48	$24.11	756,590
2019-11-20	$34.32	$35.54	$34.08	$34.82	$24.35	1,518,590
2019-11-19	$34.22	$34.34	$34.07	$34.32	$24.00	692,160
2019-11-18	$34.01	$34.30	$33.97	$34.07	$23.83	523,200
2019-11-15	$34.60	$34.60	$33.97	$33.97	$23.76	647,570
2019-11-14	$34.11	$34.29	$34.00	$34.17	$23.90	629,270
2019-11-13	$34.13	$34.50	$33.84	$34.11	$23.85	916,400
2019-11-12	$33.55	$34.26	$33.50	$34.12	$23.86	1,135,480
2019-11-11	$35.02	$35.08	$33.45	$33.58	$23.48	1,925,680
2019-11-08	$35.36	$35.80	$35.21	$35.22	$24.63	964,310
2019-11-07	$35.03	$35.49	$34.85	$35.43	$24.78	1,218,020
2019-11-06	$35.28	$35.45	$34.91	$35.03	$24.50	1,415,530
2019-11-05	$36.11	$36.25	$35.11	$35.28	$24.67	1,984,620
2019-11-04	$36.10	$36.47	$36.07	$36.11	$25.25	942,750
2019-11-01	$36.00	$36.36	$35.90	$36.05	$25.21	949,370
2019-10-31	$36.93	$37.16	$35.89	$35.89	$25.10	2,143,420
2019-10-30	$37.80	$38.00	$36.81	$36.92	$25.82	2,447,410
2019-10-29	$38.30	$38.39	$37.78	$37.80	$26.43	2,033,320
2019-10-28	$38.05	$38.62	$37.85	$38.43	$26.88	2,210,950
2019-10-25	$37.60	$38.30	$37.39	$38.15	$26.68	2,061,980
2019-10-24	$38.00	$38.45	$37.89	$38.00	$26.57	1,334,960
2019-10-23	$38.23	$38.64	$37.93	$38.00	$26.57	1,917,390
2019-10-22	$37.89	$38.43	$37.50	$38.42	$26.87	1,917,490
2019-10-21	$37.91	$38.25	$37.20	$37.90	$26.50	1,313,540
2019-10-18	$37.65	$38.14	$37.64	$38.10	$26.64	1,457,830
2019-10-17	$37.91	$38.25	$37.50	$37.55	$26.26	1,048,260
2019-10-16	$38.49	$38.49	$37.90	$37.91	$26.51	1,186,610
2019-10-15	$38.79	$38.79	$38.15	$38.21	$26.72	1,343,870
2019-10-14	$38.60	$38.98	$38.48	$38.89	$27.20	1,824,380
2019-10-11	$38.86	$38.93	$38.12	$38.25	$26.75	1,664,370
2019-10-10	$38.72	$39.04	$38.55	$38.86	$27.18	1,440,780
2019-10-09	$38.00	$38.85	$37.80	$38.80	$27.13	1,262,270
2019-10-08	$38.46	$38.64	$38.09	$38.33	$26.81	977,640
2019-10-07	$38.27	$38.27	$38.27	$38.27	$26.76	0
2019-10-04	$38.27	$38.27	$38.27	$38.27	$26.76	0
2019-10-03	$38.27	$38.27	$38.27	$38.27	$26.76	0
2019-10-02	$38.27	$38.27	$38.27	$38.27	$26.76	0
2019-10-01	$38.27	$38.27	$38.27	$38.27	$26.76	0
2019-09-30	$38.60	$39.00	$38.19	$38.27	$26.76	1,140,220
2019-09-27	$37.70	$38.75	$37.70	$38.50	$26.92	1,249,950
2019-09-26	$38.85	$39.28	$37.85	$37.91	$26.51	2,189,600
2019-09-25	$39.61	$39.61	$38.85	$38.85	$27.17	2,201,300
2019-09-24	$40.00	$40.55	$39.60	$39.82	$27.85	2,500,990
2019-09-23	$40.18	$40.20	$39.53	$40.05	$28.01	2,344,230
2019-09-20	$41.08	$41.08	$40.42	$40.49	$28.32	3,665,410
2019-09-19	$39.24	$41.49	$39.15	$41.33	$28.90	6,528,220
2019-09-18	$39.30	$39.70	$38.86	$39.25	$27.45	1,818,690
2019-09-17	$40.28	$40.28	$39.02	$39.08	$27.33	3,153,210
2019-09-16	$40.37	$40.97	$40.17	$40.29	$28.18	2,668,030
2019-09-13	$40.29	$40.29	$40.29	$40.29	$28.18	0
2019-09-12	$40.47	$40.58	$40.02	$40.29	$28.18	2,244,280
2019-09-11	$40.15	$40.70	$39.83	$40.38	$28.24	3,847,370
2019-09-10	$40.28	$40.43	$39.80	$39.97	$27.95	3,248,690
2019-09-09	$40.23	$40.80	$39.87	$40.45	$28.29	5,112,470
2019-09-06	$40.19	$41.20	$40.03	$40.30	$28.18	7,534,420
2019-09-05	$38.56	$39.80	$38.56	$39.34	$27.51	5,507,340
2019-09-04	$38.30	$38.70	$38.03	$38.45	$26.89	2,988,810
2019-09-03	$37.93	$38.41	$37.60	$38.39	$26.85	2,669,110
2019-09-02	$37.14	$37.96	$37.10	$37.87	$26.48	1,900,540
2019-08-30	$38.16	$38.16	$37.00	$37.14	$25.97	2,840,280
2019-08-29	$38.20	$38.65	$38.00	$38.00	$26.57	2,388,420
2019-08-28	$37.86	$38.19	$37.70	$38.07	$26.62	1,914,260
2019-08-27	$37.77	$38.18	$37.77	$37.97	$26.55	2,267,220
2019-08-26	$36.93	$37.79	$36.82	$37.60	$26.30	2,030,810
2019-08-23	$39.00	$39.00	$37.51	$37.85	$26.47	4,875,390
2019-08-22	$39.80	$39.98	$39.40	$39.60	$27.69	2,922,640
2019-08-21	$39.08	$40.71	$39.00	$40.01	$27.98	5,893,760
2019-08-20	$39.37	$39.48	$39.04	$39.10	$27.34	3,250,270
2019-08-19	$38.80	$39.64	$38.56	$39.50	$27.62	3,793,550
2019-08-16	$38.58	$38.96	$38.51	$38.62	$27.01	2,684,230
2019-08-15	$37.65	$39.20	$37.18	$38.78	$27.12	3,243,360
2019-08-14	$39.22	$39.40	$38.53	$38.69	$27.06	4,398,340
2019-08-13	$37.04	$39.21	$36.90	$39.21	$27.42	6,419,670
2019-08-12	$36.75	$37.36	$36.75	$37.30	$26.09	2,057,300
2019-08-09	$38.20	$38.40	$36.87	$36.97	$25.85	3,606,740
2019-08-08	$38.00	$38.72	$37.81	$38.06	$26.62	3,494,380
2019-08-07	$39.35	$39.86	$38.64	$38.70	$27.06	3,720,440
2019-08-06	$39.00	$39.78	$37.25	$38.94	$27.23	5,329,430
2019-08-05	$40.20	$41.10	$40.00	$40.50	$28.32	5,724,800
2019-08-02	$38.90	$40.85	$38.70	$40.72	$28.48	6,465,670
2019-08-01	$39.29	$40.15	$39.22	$39.91	$27.91	3,803,640
2019-07-31	$39.66	$40.20	$39.19	$39.29	$27.48	3,740,900
2019-07-30	$38.93	$39.97	$38.73	$39.74	$27.79	4,575,990
2019-07-29	$38.78	$38.95	$38.61	$38.83	$27.16	1,928,920
2019-07-26	$38.60	$39.21	$38.45	$38.64	$27.02	2,381,410
2019-07-25	$39.26	$39.40	$38.42	$38.86	$27.18	3,808,940
2019-07-24	$39.16	$39.77	$39.00	$39.55	$27.66	4,241,050
2019-07-23	$38.40	$39.47	$38.40	$39.17	$27.39	3,764,280
2019-07-22	$42.98	$42.99	$39.13	$39.13	$27.37	8,536,310
2019-07-19	$44.80	$45.39	$43.48	$43.48	$30.41	8,275,860
2019-07-18	$45.18	$46.98	$45.18	$45.39	$31.74	8,841,690
2019-07-17	$45.93	$47.00	$44.88	$45.93	$32.12	11,285,670
2019-07-16	$43.30	$46.33	$42.97	$45.71	$31.97	11,772,270
2019-07-15	$43.25	$45.49	$43.00	$44.10	$30.84	9,912,410
2019-07-12	$43.90	$46.33	$43.89	$43.89	$30.69	13,696,110
2019-07-11	$41.15	$42.97	$41.15	$42.62	$29.81	6,945,770
2019-07-10	$42.01	$42.40	$40.80	$40.93	$28.62	4,785,060
2019-07-09	$41.50	$43.39	$40.20	$42.95	$30.04	7,457,890
2019-07-08	$42.75	$43.78	$41.51	$42.08	$29.43	6,315,100
2019-07-05	$40.53	$43.58	$40.40	$42.98	$30.06	8,361,890
2019-07-04	$41.27	$41.27	$40.30	$40.53	$28.34	3,359,540
2019-07-03	$39.71	$41.88	$39.25	$41.25	$28.85	5,524,260
2019-07-02	$40.00	$40.80	$39.70	$40.17	$28.09	5,498,780
2019-07-01	$37.90	$40.99	$37.73	$39.88	$27.89	5,232,580
2019-06-28	$38.05	$38.09	$37.21	$37.34	$26.11	1,982,120
2019-06-27	$38.03	$38.40	$37.88	$38.05	$26.61	1,855,900
2019-06-26	$37.78	$38.32	$37.64	$38.07	$26.62	1,462,510
2019-06-25	$39.40	$39.42	$37.95	$38.01	$26.58	2,784,210
2019-06-24	$39.20	$39.47	$39.03	$39.40	$27.55	2,095,640
2019-06-21	$38.92	$39.49	$38.90	$39.20	$27.41	2,801,780
2019-06-20	$38.66	$39.19	$38.25	$38.93	$27.23	3,000,830
2019-06-19	$39.48	$39.99	$38.74	$38.76	$27.11	3,030,690
2019-06-18	$37.71	$38.97	$37.62	$38.74	$27.09	2,927,600
2019-06-17	$38.10	$38.10	$37.45	$37.70	$26.36	1,110,090
2019-06-14	$38.51	$38.84	$37.50	$37.53	$26.25	2,189,040
2019-06-13	$38.16	$38.83	$38.13	$38.54	$26.95	1,948,920
2019-06-12	$38.69	$38.95	$38.27	$38.30	$26.78	2,327,790
2019-06-11	$37.65	$38.96	$37.50	$38.90	$27.20	2,962,330
2019-06-10	$36.94	$37.93	$36.93	$37.59	$26.29	1,644,740
2019-06-07	$36.95	$36.95	$36.95	$36.95	$25.84	0
2019-06-06	$38.47	$38.65	$36.61	$36.95	$25.84	2,901,560
2019-06-05	$39.17	$39.35	$38.45	$38.46	$26.90	2,158,180
2019-06-04	$40.00	$40.00	$38.56	$38.76	$27.11	2,975,900
2019-06-03	$41.60	$41.60	$39.91	$40.05	$28.01	4,098,100
2019-05-31	$39.51	$42.80	$39.51	$41.80	$29.23	6,850,270
2019-05-30	$39.20	$39.85	$38.48	$39.82	$27.85	3,597,700
2019-05-29	$38.44	$39.76	$38.37	$39.32	$27.50	3,488,250
2019-05-28	$39.02	$39.56	$38.63	$38.72	$27.08	3,143,680
2019-05-27	$38.65	$39.38	$38.44	$39.28	$27.47	2,944,670
2019-05-24	$37.80	$38.99	$37.77	$38.76	$27.11	3,670,130
2019-05-23	$39.70	$39.88	$37.90	$38.10	$26.64	4,185,420
2019-05-22	$41.15	$41.20	$39.66	$39.89	$27.90	3,556,950
2019-05-21	$40.91	$41.67	$40.86	$41.13	$28.76	3,103,690
2019-05-20	$42.90	$42.90	$39.60	$41.12	$28.76	4,232,800
2019-05-17	$46.70	$46.70	$42.78	$43.19	$30.20	6,248,960
2019-05-16	$46.52	$46.95	$46.52	$46.60	$32.59	2,662,280
2019-05-15	$46.66	$46.96	$46.30	$46.71	$32.67	3,050,710
2019-05-14	$46.83	$47.48	$46.14	$46.23	$32.33	3,860,180
2019-05-13	$47.49	$48.11	$47.20	$47.57	$33.27	2,822,180
2019-05-10	$47.73	$48.68	$46.35	$48.16	$33.68	5,726,950
2019-05-09	$47.00	$48.35	$46.75	$47.48	$33.20	3,845,840
2019-05-08	$47.00	$48.08	$46.47	$47.40	$33.15	3,928,380
2019-05-07	$48.00	$49.02	$46.90	$48.31	$33.78	5,113,240
2019-05-06	$47.00	$49.53	$46.11	$47.87	$33.48	6,938,830
2019-05-03	$48.21	$48.21	$48.21	$48.21	$33.72	0
2019-05-02	$48.21	$48.21	$48.21	$48.21	$33.72	0
2019-05-01	$48.21	$48.21	$48.21	$48.21	$33.72	0
2019-04-30	$45.70	$49.90	$45.66	$48.21	$33.72	6,241,740
2019-04-29	$48.05	$48.45	$45.65	$45.72	$31.97	5,478,690
2019-04-26	$50.20	$50.68	$47.98	$48.04	$33.60	7,030,680
2019-04-25	$52.29	$53.19	$49.85	$50.43	$35.27	6,296,600
2019-04-24	$52.80	$52.98	$52.14	$52.53	$36.74	4,716,620
2019-04-23	$52.56	$53.96	$52.12	$53.36	$37.32	6,387,740
2019-04-22	$53.79	$53.79	$52.31	$52.83	$36.95	5,780,790
2019-04-19	$52.39	$54.50	$52.11	$53.82	$37.64	8,386,650
2019-04-18	$52.90	$52.98	$52.10	$52.19	$36.50	6,101,290
2019-04-17	$52.92	$54.22	$52.50	$53.13	$37.16	6,840,640
2019-04-16	$53.50	$53.53	$52.04	$53.07	$37.11	7,885,590
2019-04-15	$54.61	$55.33	$53.69	$53.80	$37.62	7,705,780
2019-04-12	$55.05	$56.96	$53.92	$54.40	$38.04	7,898,180
2019-04-11	$57.01	$57.50	$55.62	$55.62	$38.90	8,750,170
2019-04-10	$57.36	$59.98	$56.05	$58.15	$40.67	14,167,300
2019-04-09	$68.30	$68.30	$59.00	$59.14	$41.36	23,921,840
2019-04-08	$62.16	$62.16	$62.16	$62.16	$43.47	189,640
2019-04-05	$56.51	$56.51	$56.51	$56.51	$39.52	0
2019-04-04	$56.51	$56.51	$56.51	$56.51	$39.52	78,220
2019-04-03	$51.37	$51.37	$51.37	$51.37	$35.92	31,080
2019-04-02	$46.70	$46.70	$46.70	$46.70	$32.66	77,350

Zhejiang Sanmei Chemical Industry Company. Ltd (603379) Exchange: SHG

$46.91 ($0.93) 2.02%

Zhejiang Sanmei Chemical Industry Company. Ltd - Daily Information

Invest in Zhejiang Sanmei Chemical Industry Company. Ltd (603379)

Join over 15 million registered users who invest on eToro.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Zhejiang Sanmei Chemical Industry Company. Ltd (603379)