ZS Historical Prices

Summary

Key Stock Metrics

153.45

(September 10, 2024)

52-Week Low

235.67

(May 5, 2025)

52-Week High

376.11

(November 19, 2021)

All-Time High

233.15

(May 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2018-03-16	27.50	33.47	26.06	33.00	16931889
2018-03-19	31.45	31.50	26.75	27.90	5892131
2018-03-20	28.41	30.90	28.07	30.38	3262038
2018-03-21	30.79	34.83	29.29	31.08	4460935
2018-03-22	30.00	31.88	28.56	29.83	3239508
2018-03-23	30.31	30.45	28.60	29.43	1247139
2018-03-26	30.63	30.94	27.30	27.83	1916674
2018-03-27	28.00	28.60	26.60	27.75	1719509
2018-03-28	27.35	28.19	27.00	27.53	825073
2018-03-29	27.75	28.46	26.80	28.07	1137560
2018-04-02	27.90	28.66	26.81	27.06	786724
2018-04-03	27.13	27.19	26.50	26.80	787493
2018-04-04	26.35	28.95	26.32	27.97	1023806
2018-04-05	28.61	29.15	27.97	28.53	1210399
2018-04-06	28.32	29.66	28.05	28.22	737506
2018-04-09	28.47	28.70	26.50	26.54	934909
2018-04-10	27.06	28.50	26.84	28.07	1068731
2018-04-11	28.03	29.46	27.40	27.71	795273
2018-04-12	27.81	28.59	27.78	27.96	258901
2018-04-13	28.70	28.70	27.03	27.48	418341
2018-04-16	27.89	29.00	27.57	28.99	401086
2018-04-17	29.31	29.97	28.63	28.75	951462
2018-04-18	28.96	29.00	28.00	28.65	377663
2018-04-19	28.65	28.95	27.75	28.03	265498
2018-04-20	28.05	28.23	27.03	27.22	522660
2018-04-23	27.20	27.58	26.50	26.86	626825
2018-04-24	27.00	27.97	27.00	27.14	393167
2018-04-25	27.09	28.45	26.85	28.11	415697
2018-04-26	28.40	28.81	28.17	28.65	396100
2018-04-27	28.86	28.93	28.41	28.71	197167
2018-04-30	28.70	30.06	28.70	29.89	399091
2018-05-01	29.80	30.03	29.00	29.13	418632
2018-05-02	29.32	30.06	29.01	29.95	265313
2018-05-03	28.75	28.75	26.75	27.57	1937351
2018-05-04	27.58	27.96	27.58	27.86	651340
2018-05-07	28.00	28.35	27.51	27.65	470157
2018-05-08	27.65	27.91	27.27	27.53	266415
2018-05-09	27.49	27.87	27.33	27.85	325459
2018-05-10	27.85	28.82	27.50	28.18	380911
2018-05-11	28.25	29.46	28.01	29.32	604653
2018-05-14	29.37	30.10	28.41	28.47	564752
2018-05-15	28.42	28.76	27.25	27.41	753641
2018-05-16	27.53	27.80	27.07	27.09	383086
2018-05-17	27.07	28.51	26.75	27.39	676303
2018-05-18	27.40	27.81	27.21	27.28	227373
2018-05-21	27.35	27.99	27.04	27.42	268343
2018-05-22	27.56	27.56	27.00	27.09	348722
2018-05-23	26.88	27.14	26.26	26.56	693412
2018-05-24	26.45	27.03	26.35	26.55	467844
2018-05-25	26.50	26.75	24.76	24.95	1033987
2018-05-29	25.00	26.14	25.00	25.63	731157
2018-05-30	25.94	26.40	25.11	25.50	763332
2018-05-31	25.62	26.33	25.07	26.26	725901
2018-06-01	26.36	28.20	26.36	28.18	849101
2018-06-04	28.39	29.40	28.39	29.21	1217699
2018-06-05	29.32	30.16	28.91	30.13	818112
2018-06-06	30.20	31.51	29.86	30.65	2051618
2018-06-07	36.00	42.16	34.85	37.79	10862874
2018-06-08	37.49	40.95	37.40	40.53	3254210
2018-06-11	40.96	43.98	40.59	41.25	3320617
2018-06-12	41.76	41.80	38.79	38.93	2774130
2018-06-13	39.11	39.87	38.30	38.83	1568584
2018-06-14	39.58	41.00	39.27	39.39	1954877
2018-06-15	38.95	42.72	38.94	41.00	3447966
2018-06-18	40.75	40.84	39.52	40.40	1762307
2018-06-19	39.89	39.99	36.36	39.16	3160912
2018-06-20	39.61	39.99	37.77	37.89	1292295
2018-06-21	38.08	38.08	35.19	35.21	2687039
2018-06-22	35.60	36.90	34.25	36.63	3702484
2018-06-25	36.38	37.82	34.39	36.36	2068791
2018-06-26	36.45	37.34	35.30	35.87	1090299
2018-06-27	35.78	36.90	34.31	34.61	1080375
2018-06-28	34.50	35.67	33.51	35.31	1206181
2018-06-29	35.70	36.90	34.28	35.75	1381700
2018-07-02	36.00	37.48	34.80	37.08	1355942
2018-07-03	37.46	37.79	35.60	36.43	761215
2018-07-05	36.61	36.82	35.28	36.67	624440
2018-07-06	36.70	38.78	36.55	38.01	1256572
2018-07-09	38.95	40.07	37.62	39.87	1279829
2018-07-10	40.34	40.34	38.15	38.54	1241169
2018-07-11	38.00	39.31	37.01	39.12	970234
2018-07-12	39.23	40.79	38.81	40.54	1002959
2018-07-13	40.68	40.77	39.12	39.74	728093
2018-07-16	39.66	41.43	39.02	41.12	896801
2018-07-17	41.12	41.98	40.18	41.88	1151146
2018-07-18	42.32	42.63	40.92	41.68	963060
2018-07-19	41.45	41.86	40.16	40.38	722208
2018-07-20	40.57	41.76	39.32	39.79	1296981
2018-07-23	39.62	42.43	39.00	41.38	947553
2018-07-24	41.52	42.54	38.10	39.81	1207895
2018-07-25	39.69	41.28	39.00	41.22	604328
2018-07-26	39.87	40.73	39.48	39.67	856712
2018-07-27	40.10	40.41	37.11	37.38	1134078
2018-07-30	37.29	37.73	35.18	36.22	1235561
2018-07-31	36.10	36.77	33.90	35.31	1391195
2018-08-01	35.60	36.23	35.19	36.06	508655
2018-08-02	35.66	37.47	35.32	37.03	868749
2018-08-03	37.17	37.63	36.35	37.33	647704
2018-08-06	37.42	38.67	36.06	36.59	692821
2018-08-07	37.06	38.30	36.75	37.25	501519
2018-08-08	37.41	38.43	36.78	37.04	552526
2018-08-09	37.08	39.59	37.08	38.29	703620
2018-08-10	38.21	38.64	37.15	38.19	458074
2018-08-13	38.43	39.23	37.55	38.06	571198
2018-08-14	38.03	38.59	36.77	37.52	633871
2018-08-15	37.02	37.40	35.51	36.35	1100428
2018-08-16	36.99	39.15	36.68	39.10	1759728
2018-08-17	38.92	41.00	38.56	40.29	1513391
2018-08-20	40.70	40.99	39.78	39.82	968469
2018-08-21	39.80	39.99	39.06	39.43	922695
2018-08-22	39.70	42.50	39.05	41.72	1956063
2018-08-23	41.50	43.90	41.26	42.55	1528490
2018-08-24	43.10	45.44	43.00	44.43	1892287
2018-08-27	45.12	47.86	45.11	47.26	2974337
2018-08-28	48.24	48.24	45.60	47.00	1696529
2018-08-29	47.00	48.00	46.51	47.16	738721
2018-08-30	47.30	47.97	43.76	43.90	1913104
2018-08-31	43.40	44.44	42.50	42.79	1279188
2018-09-04	43.00	45.14	41.36	44.26	1703626
2018-09-05	44.54	45.47	43.10	44.07	3305328
2018-09-06	42.01	42.69	39.62	41.87	3115278
2018-09-07	41.80	46.90	41.67	46.05	2573029
2018-09-10	45.19	47.79	43.66	45.76	2130400
2018-09-11	45.74	45.88	42.77	42.95	1933604
2018-09-12	41.37	43.37	40.51	42.68	6087743
2018-09-13	42.25	43.26	41.52	42.44	1935071
2018-09-14	42.28	43.81	42.10	42.64	1878912
2018-09-17	42.57	42.84	40.10	40.26	2203245
2018-09-18	40.01	40.57	39.12	39.75	1532931
2018-09-19	39.15	39.70	37.51	37.83	2170670
2018-09-20	37.60	39.50	37.08	38.82	1450148
2018-09-21	38.90	40.25	38.39	40.13	2187337
2018-09-24	39.06	41.82	39.06	41.43	1881519
2018-09-25	41.35	43.14	41.11	42.64	1683401
2018-09-26	42.00	42.81	41.10	41.97	1612562
2018-09-27	41.87	42.47	41.44	41.61	753421
2018-09-28	41.42	42.34	40.50	40.78	1178803
2018-10-01	41.50	41.94	39.74	39.93	1496362
2018-10-02	39.79	40.41	36.79	37.03	2329111
2018-10-03	38.07	38.61	36.37	38.21	1389706
2018-10-04	38.30	38.37	36.58	37.81	1315873
2018-10-05	37.52	37.78	35.60	37.04	1484237
2018-10-08	36.72	37.22	35.60	36.35	1166752
2018-10-09	36.19	37.20	35.63	35.73	1039501
2018-10-10	35.19	35.84	33.44	33.54	1923633
2018-10-11	33.00	36.07	33.00	34.55	2008138
2018-10-12	37.09	37.24	34.98	36.30	1437585
2018-10-15	36.30	37.59	35.70	36.86	1033810
2018-10-16	37.30	39.13	37.06	38.96	1126941
2018-10-17	39.10	39.12	37.18	37.91	1122902
2018-10-18	37.95	38.38	36.44	36.78	1073134
2018-10-19	37.11	37.91	35.56	35.68	1188398
2018-10-22	36.14	36.72	34.94	36.30	1063755
2018-10-23	35.23	36.00	34.10	35.53	1048093
2018-10-24	35.55	36.05	33.94	34.02	1019968
2018-10-25	34.60	36.20	34.02	35.75	890307
2018-10-26	34.49	35.01	33.24	33.75	1511507
2018-10-29	34.70	35.50	33.45	34.17	1279198
2018-10-30	33.97	35.67	33.48	35.49	859779
2018-10-31	36.59	36.87	35.19	36.29	1047794
2018-11-01	36.30	39.37	35.25	38.96	2498392
2018-11-02	39.26	39.85	38.07	39.42	1435377
2018-11-05	39.84	40.00	38.75	39.77	1028038
2018-11-06	39.81	41.08	39.61	40.97	912003
2018-11-07	41.07	42.29	40.34	41.00	1446110
2018-11-08	41.25	42.48	40.89	41.74	617513
2018-11-09	41.74	41.85	39.95	40.71	648667
2018-11-12	40.52	40.57	38.07	39.34	962587
2018-11-13	39.27	40.75	39.08	40.32	533691
2018-11-14	41.00	41.33	39.87	40.09	839760
2018-11-15	40.03	41.60	39.80	40.99	1518245
2018-11-16	40.26	40.39	37.57	37.65	1853627
2018-11-19	37.60	37.97	31.71	33.10	2994274
2018-11-20	31.28	34.05	30.72	32.25	2057414
2018-11-21	32.95	33.88	32.50	33.48	788133
2018-11-23	33.11	34.30	32.54	33.85	280480
2018-11-26	34.46	34.76	33.55	34.68	961802
2018-11-27	34.25	34.87	33.91	34.61	794754
2018-11-28	35.16	36.91	35.01	36.90	1315682
2018-11-29	36.58	37.84	36.58	37.56	1670172
2018-11-30	37.72	39.31	37.19	39.26	2069090
2018-12-03	40.99	41.00	38.38	39.12	2161115
2018-12-04	38.84	40.20	36.99	37.21	2096250
2018-12-06	38.30	43.06	37.15	42.98	5616415
2018-12-07	42.61	43.40	39.10	40.39	2129290
2018-12-10	39.30	41.90	39.18	40.60	1923763
2018-12-11	41.25	41.99	39.42	39.76	1825204
2018-12-12	40.75	42.72	40.20	41.22	1911122
2018-12-13	41.33	42.49	41.01	41.86	1258288
2018-12-14	41.11	44.00	41.00	42.47	2855216
2018-12-17	41.90	42.22	37.91	38.27	2557287
2018-12-18	38.26	40.10	38.26	39.60	1555052
2018-12-19	39.53	41.15	38.91	39.33	1888823
2018-12-20	39.25	40.09	36.14	37.23	2439879
2018-12-21	37.50	37.51	34.21	34.96	7189788
2018-12-24	34.41	36.95	34.41	35.55	1123044
2018-12-26	35.95	39.20	35.79	39.13	1308868
2018-12-27	38.18	40.20	38.00	40.17	1629637
2018-12-28	40.14	40.45	38.88	39.80	817366
2018-12-31	40.24	40.40	37.73	39.21	1515168
2019-01-02	38.39	40.94	38.03	39.81	1280712
2019-01-03	38.95	39.92	38.27	39.32	974820
2019-01-04	40.16	42.32	39.65	41.77	1783073
2019-01-07	41.97	43.98	41.87	43.56	2211326
2019-01-08	44.00	45.01	42.56	43.98	1568647
2019-01-09	43.68	45.00	43.36	44.88	1194549
2019-01-10	43.97	45.72	43.65	45.41	1303456
2019-01-11	44.91	45.87	44.68	45.20	1115182
2019-01-14	44.51	45.37	44.14	45.01	529057
2019-01-15	43.32	45.50	42.20	45.32	1146928
2019-01-16	45.50	45.59	43.44	44.15	1417897
2019-01-17	44.16	45.29	44.03	44.84	820169
2019-01-18	45.39	46.00	44.89	45.35	2477261
2019-01-22	45.10	45.22	43.61	44.59	1059939
2019-01-23	45.00	45.88	44.27	45.05	973753
2019-01-24	45.00	45.36	42.59	45.06	1125131
2019-01-25	45.57	46.68	45.08	45.89	2473879
2019-01-28	44.97	45.61	44.26	45.59	959747
2019-01-29	45.70	45.95	44.60	45.17	970906
2019-01-30	45.56	46.30	44.91	45.52	1129081
2019-01-31	45.37	48.85	45.10	48.37	3566377
2019-02-01	48.04	48.41	47.00	48.32	2014221
2019-02-04	48.42	49.75	48.05	49.07	2257146
2019-02-05	49.38	49.95	47.85	48.32	1603577
2019-02-06	48.00	48.66	46.52	47.75	1231820
2019-02-07	47.22	48.06	46.51	48.03	987987
2019-02-08	47.22	48.79	47.11	48.46	1023791
2019-02-11	48.91	49.29	48.18	48.59	1122756
2019-02-12	49.13	50.70	48.82	50.10	1493553
2019-02-13	50.46	50.90	48.89	49.00	1194778
2019-02-14	48.86	50.33	48.50	50.08	1314966
2019-02-15	50.40	50.80	49.70	50.11	1018065
2019-02-19	50.18	50.50	49.77	49.99	1004419
2019-02-20	50.18	50.58	49.24	49.83	943152
2019-02-21	50.04	50.18	48.82	49.67	631481
2019-02-22	50.06	50.57	49.52	49.78	1426022
2019-02-25	50.30	50.60	49.29	49.93	2270483
2019-02-26	50.03	50.10	49.48	50.00	1938714
2019-02-27	50.27	51.36	49.95	50.72	3252686
2019-02-28	51.00	51.00	49.08	49.68	2881578
2019-03-01	57.49	61.14	55.30	60.57	9658361
2019-03-04	60.61	61.64	56.61	58.03	4175948
2019-03-05	57.00	57.96	56.70	57.53	1748704
2019-03-06	57.40	59.25	57.23	58.27	2371000
2019-03-07	58.25	60.00	57.67	59.18	2242484
2019-03-08	58.23	60.71	57.02	60.54	2423555
2019-03-11	60.80	64.40	60.75	63.34	3668969
2019-03-12	63.35	65.00	62.59	63.65	2297563
2019-03-13	64.00	65.02	63.76	64.80	1889657
2019-03-14	65.00	67.33	64.80	66.94	2201390
2019-03-15	67.23	68.85	66.66	67.19	3089769
2019-03-18	67.39	68.48	66.18	67.28	1519451
2019-03-19	68.00	68.22	66.68	67.91	1103889
2019-03-20	67.74	68.30	66.55	67.49	1788214
2019-03-21	67.01	70.00	67.01	69.92	1550736
2019-03-22	69.90	70.90	65.43	66.01	3158924
2019-03-25	65.55	68.30	63.50	67.81	2430806
2019-03-26	68.67	72.69	67.93	71.03	4153164
2019-03-27	71.11	72.09	67.00	69.75	3130020
2019-03-28	69.98	71.99	69.28	71.05	2248237
2019-03-29	71.39	71.73	70.02	70.93	1782177
2019-04-01	72.00	72.94	69.56	70.74	1636085
2019-04-02	70.93	71.30	69.22	70.91	1460370
2019-04-03	71.30	71.46	69.31	69.34	1670609
2019-04-04	69.71	69.71	61.39	63.28	7487740
2019-04-05	63.50	64.70	62.50	63.14	2553851
2019-04-08	62.81	64.80	61.52	63.47	1602966
2019-04-09	64.71	65.62	63.51	64.94	2349549
2019-04-10	64.75	68.46	64.50	68.44	3403200
2019-04-11	68.23	68.82	66.69	67.75	1708946
2019-04-12	68.31	68.73	66.25	66.64	1241667
2019-04-15	66.59	67.99	66.01	67.04	1269159
2019-04-16	67.30	67.45	65.27	66.26	1378321
2019-04-17	66.44	66.50	62.06	62.43	2414915
2019-04-18	62.27	62.80	60.02	62.73	2081266
2019-04-22	62.50	64.48	62.40	64.26	1234637
2019-04-23	65.00	65.76	64.58	65.42	1170367
2019-04-24	65.93	66.26	64.07	64.99	1027155
2019-04-25	65.85	69.00	65.83	66.96	3386294
2019-04-26	66.77	67.70	65.27	66.94	1225711
2019-04-29	66.87	69.50	66.87	68.20	1776794
2019-04-30	67.96	69.20	66.43	68.31	1293025
2019-05-01	68.98	69.40	65.97	66.17	1551938
2019-05-02	65.88	67.15	64.44	65.67	1741697
2019-05-03	66.32	67.57	65.11	67.40	1147692
2019-05-06	65.01	69.99	63.41	69.50	2097443
2019-05-07	68.89	69.95	64.80	66.36	2758101
2019-05-08	66.33	68.19	65.59	67.61	1305003
2019-05-09	66.91	69.00	65.40	68.62	1867984
2019-05-10	68.76	74.59	68.23	73.55	5344959
2019-05-13	71.62	72.52	67.51	68.09	3355682
2019-05-14	69.97	72.86	69.70	72.05	2503763
2019-05-15	71.65	75.90	71.09	75.02	2661178
2019-05-16	75.13	79.33	75.13	78.66	2544531
2019-05-17	77.68	80.38	77.54	78.79	2481155
2019-05-20	77.60	77.89	74.82	76.64	2121698
2019-05-21	77.53	78.19	75.51	76.09	1651275
2019-05-22	75.31	77.89	75.31	75.89	1531380
2019-05-23	75.25	75.31	72.19	73.45	2554388
2019-05-24	74.11	75.11	72.86	73.76	1589039
2019-05-28	74.58	76.76	73.61	74.24	2385491
2019-05-29	72.88	73.04	70.58	71.15	3161988
2019-05-30	71.84	74.55	71.55	72.99	4186500
2019-05-31	71.98	72.72	66.42	68.63	5813428
2019-06-03	68.66	69.60	65.30	66.90	3906384
2019-06-04	68.00	72.13	67.26	71.96	3323813
2019-06-05	72.97	74.02	71.21	72.45	2554517
2019-06-06	72.50	73.17	71.07	72.33	1926152
2019-06-07	72.50	76.00	72.45	75.51	3024200
2019-06-10	76.76	79.39	76.61	76.92	2584244
2019-06-11	77.18	78.14	73.11	75.83	2842317
2019-06-12	76.00	77.33	74.41	77.17	1433423
2019-06-13	77.39	80.20	76.51	79.72	4243205
2019-06-14	79.70	79.71	76.84	77.67	1949186
2019-06-17	78.43	78.98	75.80	76.74	2101667
2019-06-18	77.92	78.93	76.61	78.00	2320346
2019-06-19	78.63	80.07	77.32	79.88	2642505
2019-06-20	80.80	82.25	78.18	79.18	3184528
2019-06-21	78.89	78.89	76.85	77.24	2786690
2019-06-24	77.72	77.80	74.30	75.46	2691255
2019-06-25	75.48	76.26	73.05	73.82	2093596
2019-06-26	74.85	75.99	73.90	74.30	1741675
2019-06-27	75.96	78.09	74.82	77.50	2244038
2019-06-28	78.01	78.01	76.34	76.64	8153468
2019-07-01	78.23	78.40	75.00	76.61	1524531
2019-07-02	76.83	79.64	76.50	78.96	2048353
2019-07-03	79.16	80.93	78.50	80.64	3214998
2019-07-05	80.53	83.42	79.02	83.06	2726319
2019-07-08	82.57	84.57	81.20	83.79	2850488
2019-07-09	83.01	84.41	82.55	84.31	1463777
2019-07-10	84.62	85.50	83.16	83.29	2188989
2019-07-11	83.85	84.24	80.44	82.28	1853249
2019-07-12	82.40	82.80	80.61	81.87	1070913
2019-07-15	82.44	84.65	81.93	83.79	1628906
2019-07-16	83.88	84.84	81.88	82.59	1691448
2019-07-17	82.95	83.18	81.15	82.00	1687963
2019-07-18	81.83	82.53	81.01	82.38	1644243
2019-07-19	83.79	85.50	82.53	82.68	1844239
2019-07-22	83.25	85.15	83.02	84.00	1156342
2019-07-23	85.00	85.10	82.53	84.00	1277184
2019-07-24	83.81	86.84	82.94	86.69	2084472
2019-07-25	86.51	86.67	84.78	86.42	1623422
2019-07-26	87.00	89.54	86.70	88.21	2000604
2019-07-29	88.50	88.68	82.52	85.57	2595291
2019-07-30	84.70	85.93	83.86	84.68	1159218
2019-07-31	85.20	86.29	83.00	84.27	1743957
2019-08-01	84.83	85.92	83.66	85.26	1801396
2019-08-02	84.14	84.50	81.04	83.48	2071998
2019-08-05	80.00	80.20	76.27	78.17	2863438
2019-08-06	79.91	81.70	79.21	79.94	2186859
2019-08-07	79.00	81.73	77.30	81.22	1681899
2019-08-08	82.88	84.99	81.75	84.72	1589955
2019-08-09	84.39	86.41	84.11	85.18	1337604
2019-08-12	84.70	84.93	82.25	83.21	1538638
2019-08-13	83.03	85.59	82.51	85.04	1128309
2019-08-14	83.36	83.65	79.24	81.50	2121750
2019-08-15	82.26	82.70	78.21	79.18	1845328
2019-08-16	80.00	81.89	79.90	80.91	1577978
2019-08-19	80.28	80.45	71.10	71.80	8807748
2019-08-20	71.50	71.71	69.87	70.80	3640539
2019-08-21	71.56	74.51	71.34	72.99	2748842
2019-08-22	73.65	73.79	70.82	72.54	1870807
2019-08-23	72.50	74.34	71.00	71.28	1902466
2019-08-26	72.10	72.46	70.06	71.78	1716912
2019-08-27	72.38	72.95	70.16	71.46	963978
2019-08-28	70.92	70.92	68.50	69.16	1699529
2019-08-29	70.20	70.87	68.95	70.51	1506994
2019-08-30	70.89	71.25	67.78	68.74	1960501
2019-09-03	68.09	68.90	65.30	65.67	2333603
2019-09-04	66.52	68.01	66.03	67.91	2624927
2019-09-05	68.94	68.94	63.69	66.98	4722580
2019-09-06	65.86	66.48	63.87	64.05	3384339
2019-09-09	64.31	65.39	60.56	62.02	5137931
2019-09-10	60.94	64.49	60.03	61.60	6961651
2019-09-11	48.36	50.16	46.04	49.67	26845815
2019-09-12	50.70	51.40	48.42	49.59	7085776
2019-09-13	49.34	49.40	47.28	47.48	4892837
2019-09-16	47.02	48.73	46.85	47.62	2863849
2019-09-17	48.05	51.55	48.00	50.64	7099006
2019-09-18	50.75	52.62	49.86	51.95	6950138
2019-09-19	52.16	53.15	48.91	50.35	5463851
2019-09-20	50.67	52.36	50.36	51.45	6971671
2019-09-23	51.20	52.08	50.22	50.32	2982329
2019-09-24	51.45	51.98	48.93	49.23	3346858
2019-09-25	48.87	49.38	47.37	48.89	3054605
2019-09-26	49.20	49.89	48.45	48.77	2365856
2019-09-27	48.86	49.00	46.31	46.99	2895378
2019-09-30	46.87	47.73	46.06	47.26	2129732
2019-10-01	47.40	47.65	46.03	47.02	2177719
2019-10-02	46.46	47.20	46.12	46.94	2298877
2019-10-03	47.60	49.31	46.68	48.97	3232061
2019-10-04	49.31	49.77	47.88	49.21	1916820
2019-10-07	49.37	50.58	49.25	49.88	2728182
2019-10-08	49.36	49.39	46.82	46.90	2444405
2019-10-09	47.37	48.74	47.37	48.22	1351827
2019-10-10	48.17	48.24	47.03	47.30	2337409
2019-10-11	47.88	48.67	47.15	48.12	2348595
2019-10-14	48.15	48.28	47.26	47.50	1891170
2019-10-15	47.59	47.94	46.16	46.39	2459615
2019-10-16	45.10	46.00	44.50	45.65	2637014
2019-10-17	45.73	45.91	44.78	45.15	1348489
2019-10-18	44.89	45.15	41.65	42.84	5738553
2019-10-21	42.87	43.32	41.87	42.17	2240284
2019-10-22	42.60	43.05	40.48	40.75	2605482
2019-10-23	40.21	42.10	40.05	41.09	2819104
2019-10-24	41.66	43.41	41.11	43.33	2812926
2019-10-25	43.38	43.45	41.92	42.86	1412373
2019-10-28	43.34	43.46	42.18	42.41	1339147
2019-10-29	42.66	44.11	42.51	43.12	1580471
2019-10-30	43.70	45.58	42.42	45.16	3498416
2019-10-31	45.30	45.50	42.44	43.98	2169168
2019-11-01	44.00	45.00	43.28	45.00	1596175
2019-11-04	45.21	45.44	44.04	44.36	1404414
2019-11-05	44.70	45.23	43.45	44.43	1600287
2019-11-06	44.89	45.64	43.43	43.91	1830440
2019-11-07	44.50	44.50	42.29	42.55	2192241
2019-11-08	42.55	44.01	42.34	43.90	2131390
2019-11-11	43.80	44.44	43.37	44.07	1050253
2019-11-12	44.60	45.35	44.20	44.77	1992956
2019-11-13	44.81	45.22	44.38	44.82	1213474
2019-11-14	44.83	46.06	44.83	45.32	1562842
2019-11-15	45.60	46.05	44.60	45.83	1895938
2019-11-18	46.00	46.09	44.45	44.51	2756464
2019-11-19	45.24	46.68	45.06	46.22	3062962
2019-11-20	46.55	47.67	45.60	46.60	2563625
2019-11-21	46.77	46.95	45.13	45.42	2135901
2019-11-22	45.96	46.45	45.22	46.32	1534908
2019-11-25	48.16	51.06	48.06	50.39	5604403
2019-11-26	50.32	52.68	50.07	51.66	4049159
2019-11-27	52.00	52.68	51.40	52.06	2250899
2019-11-29	52.04	52.34	51.44	52.13	1184052
2019-12-02	52.07	52.17	49.41	51.07	4181547
2019-12-03	49.30	53.07	48.63	52.80	4787001
2019-12-04	48.74	50.50	47.21	49.85	7755187
2019-12-05	49.80	50.16	47.71	48.11	3200377
2019-12-06	48.39	48.49	46.33	46.70	3072096
2019-12-09	46.50	47.86	46.50	47.30	1741330
2019-12-10	47.00	47.25	45.72	46.13	2126248
2019-12-11	46.28	46.33	44.54	45.20	2251806
2019-12-12	45.13	45.68	44.61	45.19	1476452
2019-12-13	45.23	46.00	44.57	45.98	1520224
2019-12-16	46.05	47.00	45.31	46.96	1801794
2019-12-17	46.13	47.28	46.12	46.52	1829400
2019-12-18	46.62	47.79	46.30	47.24	1634996
2019-12-19	47.03	47.97	46.33	47.91	1624928
2019-12-20	48.06	49.20	47.70	49.13	2670955
2019-12-23	49.20	49.61	48.01	48.17	1751081
2019-12-24	48.40	48.43	47.47	47.74	637718
2019-12-26	48.00	48.67	47.65	48.16	893024
2019-12-27	48.50	48.50	47.26	47.61	1135065
2019-12-30	47.25	47.29	45.61	46.50	1484912
2019-12-31	46.11	46.71	45.85	46.50	1256482
2020-01-02	46.87	47.90	46.51	47.33	1375114
2020-01-03	46.62	47.89	46.52	47.38	1166011
2020-01-06	46.90	48.96	46.81	48.70	1536130
2020-01-07	49.04	49.69	48.17	48.40	1721199
2020-01-08	48.14	51.75	47.80	50.75	3233729
2020-01-09	51.16	54.08	51.04	54.00	4280318
2020-01-10	54.00	55.35	53.95	55.00	4009450
2020-01-13	55.50	59.80	55.45	59.62	4000830
2020-01-14	59.61	59.89	57.00	59.54	3446285
2020-01-15	58.81	60.76	58.36	59.99	2909232
2020-01-16	60.01	61.84	59.76	61.82	2918778
2020-01-17	62.00	62.29	58.91	59.43	3098864
2020-01-21	59.29	61.00	58.33	60.51	2175329
2020-01-22	61.12	62.69	59.87	59.92	2726335
2020-01-23	59.99	60.38	59.07	59.31	1825385
2020-01-24	59.70	60.45	57.13	57.80	2359443
2020-01-27	55.55	56.58	54.75	56.04	2068425
2020-01-28	56.52	56.91	56.02	56.50	1165726
2020-01-29	56.93	57.64	56.08	57.13	1360682
2020-01-30	56.91	58.20	56.51	57.69	1375663
2020-01-31	57.75	57.91	55.94	56.09	1823614
2020-02-03	56.56	57.09	55.85	56.82	951260
2020-02-04	58.19	59.63	57.68	58.88	1431662
2020-02-05	60.00	60.40	58.09	58.51	1636135
2020-02-06	59.00	59.00	57.01	58.40	1015340
2020-02-07	58.38	59.88	57.99	58.97	955861
2020-02-10	59.05	61.00	58.74	60.84	1130533
2020-02-11	61.26	61.60	59.66	60.92	1366172
2020-02-12	61.22	61.43	59.06	60.48	1569655
2020-02-13	60.09	62.26	59.90	61.90	1672221
2020-02-14	62.16	63.07	61.72	62.11	1334783
2020-02-18	62.00	65.50	61.65	63.86	2577368
2020-02-19	64.64	65.81	64.01	65.17	2236294
2020-02-20	65.47	66.50	62.55	65.18	4711048
2020-02-21	56.72	58.29	52.26	54.51	13207331
2020-02-24	50.17	53.48	50.00	51.86	3711366
2020-02-25	52.78	53.40	49.72	50.41	3310789
2020-02-26	51.00	52.12	50.75	51.33	2116682
2020-02-27	49.99	51.83	48.50	49.74	2617123
2020-02-28	48.15	52.00	48.04	51.99	3028058
2020-03-02	52.81	53.17	50.91	52.78	1990164
2020-03-03	52.66	53.15	50.20	51.33	1770991
2020-03-04	52.39	53.43	51.77	53.39	1491453
2020-03-05	52.62	53.81	52.04	53.36	1603091
2020-03-06	53.00	53.04	48.23	49.39	2984499
2020-03-09	44.95	46.40	43.62	43.94	2974613
2020-03-10	46.15	47.24	43.47	47.01	2989403
2020-03-11	45.79	46.45	42.20	42.88	3079677
2020-03-12	37.50	40.57	35.00	39.50	4014105
2020-03-13	41.96	42.14	37.28	41.89	3056041
2020-03-16	37.00	43.74	36.67	41.82	3220053
2020-03-17	40.97	47.96	40.89	46.86	3358313
2020-03-18	44.00	50.65	44.00	50.17	4373645
2020-03-19	50.00	53.36	48.59	51.81	3202669
2020-03-20	52.54	55.34	51.59	53.64	4209532
2020-03-23	53.36	58.15	52.49	58.03	5662440
2020-03-24	58.55	64.28	58.45	62.14	4847225
2020-03-25	61.93	66.50	58.01	59.13	6478992
2020-03-26	60.29	62.00	59.44	60.55	3623228
2020-03-27	59.54	60.84	57.94	58.63	3422271
2020-03-30	59.16	60.50	57.77	58.84	3802412
2020-03-31	58.50	62.33	58.29	60.86	3648192
2020-04-01	59.25	64.75	59.20	61.99	4603294
2020-04-02	61.65	64.00	59.64	61.18	3277098
2020-04-03	61.00	63.89	60.60	63.40	4136260
2020-04-06	64.76	65.00	62.15	63.31	2975255
2020-04-07	62.84	63.65	61.60	62.36	2827080
2020-04-08	62.43	65.02	62.07	64.93	2622017
2020-04-09	64.18	66.42	62.02	62.59	4588721
2020-04-13	64.01	64.04	61.88	62.17	2649826
2020-04-14	63.35	66.58	63.25	66.48	3513041
2020-04-15	65.95	70.10	65.53	69.96	4389145
2020-04-16	70.70	73.60	69.96	70.37	3440164
2020-04-17	70.41	70.41	67.80	68.00	2563803
2020-04-20	68.34	70.83	67.11	70.51	3187856
2020-04-21	70.78	71.43	64.28	65.18	5615274
2020-04-22	67.10	68.36	66.39	66.91	1815357
2020-04-23	66.00	66.80	64.86	66.24	3402131
2020-04-24	66.60	68.10	66.06	67.50	2608209
2020-04-27	68.51	71.26	68.20	70.47	2615622
2020-04-28	71.00	71.20	66.26	66.72	3035697
2020-04-29	66.71	68.07	64.90	66.63	2567522
2020-04-30	66.97	69.00	66.27	67.08	1828412
2020-05-01	66.23	67.75	65.51	66.85	1794158
2020-05-04	66.61	69.10	66.00	69.08	2026407
2020-05-05	70.00	71.67	69.66	71.23	2501268
2020-05-06	71.84	73.10	70.30	72.54	3089358
2020-05-07	73.50	75.15	73.11	74.88	2774063
2020-05-08	75.15	75.55	73.00	74.02	2091483
2020-05-11	73.99	77.50	73.66	76.96	2409006
2020-05-12	77.50	78.76	75.72	76.45	2006886
2020-05-13	76.95	78.20	73.27	75.16	2089243
2020-05-14	73.72	75.89	73.21	75.62	2596568
2020-05-15	75.48	78.31	75.48	76.39	1855980
2020-05-18	77.87	77.87	73.50	73.81	2361886
2020-05-19	75.00	76.01	74.26	75.24	1644527
2020-05-20	76.83	77.78	75.96	77.06	1517687
2020-05-21	77.63	77.65	74.16	75.63	1638615
2020-05-22	76.67	77.14	75.10	76.94	1331034
2020-05-26	79.00	80.00	76.30	76.52	2485331
2020-05-27	76.86	76.91	69.83	74.53	3720091
2020-05-28	74.70	77.05	73.79	75.80	4405385
2020-05-29	87.08	98.38	85.50	98.09	22809131
2020-06-01	96.80	112.73	96.50	109.98	17087804
2020-06-02	108.05	111.83	102.25	106.17	10192121
2020-06-03	105.54	108.88	104.24	107.41	3607572
2020-06-04	106.51	107.20	101.66	103.05	3989526
2020-06-05	100.38	101.05	96.59	99.31	4659181
2020-06-08	99.24	102.88	96.81	102.74	4852854
2020-06-09	103.22	105.95	102.11	103.59	2522534
2020-06-10	105.09	106.47	103.41	105.72	2310151
2020-06-11	104.48	108.97	102.30	102.68	2662575
2020-06-12	104.81	106.47	100.53	102.47	2010543
2020-06-15	101.95	105.30	101.15	104.52	2666216
2020-06-16	99.86	103.83	98.55	102.81	3336629
2020-06-17	103.18	108.37	103.01	106.18	2505684
2020-06-18	108.91	115.17	108.49	113.05	5456668
2020-06-19	114.80	114.80	108.20	108.57	3898071
2020-06-22	110.29	113.25	109.35	109.67	3734272
2020-06-23	109.60	112.00	107.71	110.31	4584788
2020-06-24	111.00	113.70	107.23	108.26	3018772
2020-06-25	109.89	112.45	108.25	111.61	2660776
2020-06-26	112.60	113.56	105.61	106.00	4791343
2020-06-29	106.86	107.00	103.05	105.39	2430799
2020-06-30	106.24	110.00	105.53	109.50	2958986
2020-07-01	109.30	111.80	107.02	111.51	2552361
2020-07-02	112.26	112.90	109.69	110.21	1897384
2020-07-06	113.02	121.46	112.50	114.78	5131300
2020-07-07	115.98	116.55	112.58	113.84	2241603
2020-07-08	115.68	121.01	115.41	120.85	3072789
2020-07-09	122.10	128.75	122.10	127.41	5372238
2020-07-10	126.51	127.00	123.14	125.49	2756975
2020-07-13	126.11	129.00	118.58	119.91	3936471
2020-07-14	119.00	123.25	115.68	122.43	3197928
2020-07-15	122.50	123.77	119.23	119.84	2389499
2020-07-16	118.75	119.50	113.81	117.15	2316483
2020-07-17	118.25	120.99	115.67	120.31	1861125
2020-07-20	121.20	128.13	121.20	127.60	2053254
2020-07-21	127.45	127.61	124.79	125.47	1555484
2020-07-22	126.59	128.35	123.71	125.11	1186534
2020-07-23	125.26	129.30	121.83	123.46	2186881
2020-07-24	121.24	124.82	118.53	121.72	1567694
2020-07-27	123.68	125.58	122.31	124.87	4152117
2020-07-28	124.59	126.49	121.45	124.38	3423116
2020-07-29	126.26	131.31	126.00	126.97	2966455
2020-07-30	127.36	129.94	126.18	129.29	1300627
2020-07-31	131.01	131.35	126.90	129.85	1672574
2020-08-03	131.05	133.13	130.26	132.58	1767631
2020-08-04	132.48	132.98	130.32	132.49	1186880
2020-08-05	132.49	135.21	131.33	134.53	1286907
2020-08-06	135.85	135.85	130.71	132.28	1570302
2020-08-07	131.33	131.79	125.20	125.85	2426204
2020-08-10	125.85	126.50	118.66	122.39	3014449
2020-08-11	119.50	121.48	116.88	117.51	2547617
2020-08-12	118.96	122.12	117.50	119.34	1950003
2020-08-13	121.00	124.29	120.94	122.07	2024220
2020-08-14	124.20	126.21	120.83	122.89	3389365
2020-08-17	124.64	125.93	122.15	124.49	1575449
2020-08-18	125.71	128.10	125.01	127.97	1829242
2020-08-19	129.13	131.47	127.78	128.26	1738062
2020-08-20	129.00	137.03	129.00	136.42	3133569
2020-08-21	136.42	138.80	135.00	135.22	2137038
2020-08-24	137.02	137.50	132.79	135.74	1661830
2020-08-25	135.61	136.56	134.22	135.63	1195765
2020-08-26	137.50	142.24	137.02	140.00	2228529
2020-08-27	141.99	142.24	137.68	138.76	1906677
2020-08-28	139.52	143.55	139.44	141.13	2135403
2020-08-31	141.99	146.93	141.77	143.34	5861062
2020-09-01	147.60	159.81	146.22	159.36	4524998
2020-09-02	162.99	163.80	152.83	158.52	3489201
2020-09-03	150.81	153.05	140.57	143.45	4213327
2020-09-04	140.00	143.00	127.50	134.34	4313272
2020-09-08	130.11	137.37	129.00	133.17	2558129
2020-09-09	137.00	139.59	132.07	134.19	4560184
2020-09-10	140.00	146.00	131.04	132.61	5889849
2020-09-11	135.48	135.96	126.86	128.50	2400987
2020-09-14	130.75	130.90	125.78	130.10	2163512
2020-09-15	131.15	132.75	127.49	132.64	1818865
2020-09-16	133.00	135.10	129.27	131.06	2223124
2020-09-17	127.00	128.46	124.00	127.21	2718486
2020-09-18	128.23	130.18	125.56	129.10	3113049
2020-09-21	127.69	135.00	126.51	134.93	2540980
2020-09-22	135.05	138.00	130.26	137.99	2328139
2020-09-23	137.00	140.51	134.90	135.61	2042677
2020-09-24	134.97	136.35	131.42	134.56	1718110
2020-09-25	135.04	139.14	134.87	138.27	1710531
2020-09-28	139.08	139.95	136.10	138.42	1733767
2020-09-29	138.79	141.42	138.49	140.49	2123013
2020-09-30	139.47	142.30	138.72	140.69	1946207
2020-10-01	142.20	146.45	141.00	144.30	3491108
2020-10-02	141.42	145.56	140.61	142.05	1924687
2020-10-05	143.01	145.71	141.50	145.31	1636644
2020-10-06	145.00	148.34	144.11	145.51	1985395
2020-10-07	147.16	149.45	146.00	147.68	1830222
2020-10-08	149.35	150.41	146.96	147.66	1513677
2020-10-09	148.00	152.73	147.71	151.96	1641727
2020-10-12	153.00	155.51	150.86	151.15	1798052
2020-10-13	153.10	155.14	152.11	154.42	1764818
2020-10-14	155.52	157.45	152.71	155.09	2904608
2020-10-15	152.41	155.25	149.69	154.97	1871729
2020-10-16	155.66	156.71	152.51	154.85	1710426
2020-10-19	156.00	158.74	152.37	153.17	2135659
2020-10-20	153.00	155.29	150.51	150.80	1100458
2020-10-21	151.97	151.97	145.45	146.85	1369138
2020-10-22	147.79	150.78	144.80	146.58	1088892
2020-10-23	145.70	147.05	143.18	147.05	972269
2020-10-26	148.27	154.60	147.26	149.00	2071304
2020-10-27	151.54	154.58	147.95	148.64	1596067
2020-10-28	147.49	147.80	142.30	144.06	1471772
2020-10-29	145.38	146.60	140.93	142.56	1312013
2020-10-30	140.76	141.38	133.81	135.75	1741685
2020-11-02	136.75	137.87	132.79	134.43	1355052
2020-11-03	135.02	136.18	132.83	134.65	1041678
2020-11-04	139.99	145.48	139.13	145.35	2022880
2020-11-05	148.55	151.61	147.17	150.07	1911031
2020-11-06	151.00	151.79	146.46	150.06	1225360
2020-11-09	145.62	146.45	128.76	128.77	3936343
2020-11-10	132.23	132.23	120.34	127.76	3787680
2020-11-11	133.04	138.17	129.80	135.49	2463218
2020-11-12	137.62	140.41	137.28	140.06	1643760
2020-11-13	140.04	140.32	131.67	131.92	2315499
2020-11-16	128.99	134.17	127.00	133.52	2651107
2020-11-17	135.08	137.85	132.50	136.64	1347441
2020-11-18	136.99	139.00	132.93	135.38	1272798
2020-11-19	136.15	141.50	136.08	138.54	1474669
2020-11-20	139.99	144.96	139.01	143.01	1491455
2020-11-23	142.39	144.42	140.46	143.04	1515591
2020-11-24	143.40	143.61	138.68	141.19	1636335
2020-11-25	145.11	149.78	144.51	146.94	2329712
2020-11-27	150.00	150.40	146.43	149.74	939557
2020-11-30	151.68	155.75	148.50	155.75	3377424
2020-12-01	155.51	157.33	147.82	151.68	2278229
2020-12-02	149.03	149.03	143.40	146.79	2924064
2020-12-03	163.45	189.65	163.29	185.61	15382828
2020-12-04	181.73	183.37	175.60	180.75	4358562
2020-12-07	180.00	181.90	176.55	178.11	2135670
2020-12-08	178.50	189.56	178.50	184.60	2852379
2020-12-09	183.03	185.00	173.45	176.70	2295953
2020-12-10	173.00	182.50	172.08	179.75	2566467
2020-12-11	181.60	184.47	178.24	181.91	1851874
2020-12-14	182.34	187.43	181.80	183.45	2162531
2020-12-15	184.98	185.00	178.67	181.24	1677680
2020-12-16	180.92	186.00	179.84	184.03	2119706
2020-12-17	186.00	194.70	185.81	187.76	4202606
2020-12-18	191.98	198.16	190.52	195.88	4657239
2020-12-21	196.65	200.40	194.22	199.62	2790423
2020-12-22	202.23	208.07	200.01	206.78	3590613
2020-12-23	208.83	212.59	203.13	207.47	2297363
2020-12-24	208.00	209.98	204.00	205.27	908851
2020-12-28	207.48	209.45	197.47	199.37	2552903
2020-12-29	198.51	199.39	194.01	197.84	2225482
2020-12-30	198.80	201.37	197.07	201.31	1126500
2020-12-31	202.25	203.00	198.62	199.71	1469917
2021-01-04	199.72	200.50	192.52	196.09	3510703
2021-01-05	192.37	197.94	189.54	193.48	2365470
2021-01-06	187.53	190.30	183.25	184.42	2131091
2021-01-07	188.10	193.70	185.28	193.05	1734637
2021-01-08	196.75	199.95	194.10	197.37	2024813
2021-01-11	196.99	204.99	191.60	198.70	2493851
2021-01-12	201.14	206.50	200.01	205.90	2117280
2021-01-13	209.30	214.83	206.49	207.08	3481200
2021-01-14	209.25	213.57	207.46	209.87	1594261
2021-01-15	212.12	213.93	207.33	211.06	2009326
2021-01-19	215.77	217.15	208.37	212.00	1643221
2021-01-20	215.09	217.45	212.53	214.76	1641457
2021-01-21	217.99	218.00	211.54	213.63	1196102
2021-01-22	211.90	217.73	211.06	217.36	1446342
2021-01-25	220.76	224.00	206.00	207.66	2885620
2021-01-26	209.48	209.85	196.53	197.00	3030374
2021-01-27	195.87	203.30	187.76	199.22	2640020
2021-01-28	199.33	208.20	199.22	206.28	1489608
2021-01-29	204.99	205.04	196.80	199.70	1746555
2021-02-01	202.52	206.85	199.93	204.47	1434756
2021-02-02	207.06	217.44	207.06	216.71	1892485
2021-02-03	217.90	218.21	207.06	209.56	2395922
2021-02-04	210.11	214.25	207.33	213.75	1235944
2021-02-05	215.45	219.99	211.88	216.78	2018385
2021-02-08	219.31	221.25	214.08	215.87	1163591
2021-02-09	218.58	220.85	215.99	220.00	1115474
2021-02-10	221.00	224.49	216.49	223.09	2138858
2021-02-11	225.00	227.04	217.97	222.89	1486075
2021-02-12	224.76	228.38	221.58	226.48	1522799
2021-02-16	230.88	230.88	217.75	223.63	1919514
2021-02-17	223.16	225.90	217.67	224.83	1471259
2021-02-18	222.06	224.20	216.20	223.38	1418768
2021-02-19	225.55	228.09	223.41	226.03	1487082
2021-02-22	225.13	225.25	212.90	213.45	2423967
2021-02-23	203.26	206.84	190.60	206.51	3704415
2021-02-24	208.38	210.79	203.55	207.81	1684116
2021-02-25	204.00	210.91	194.34	195.79	2557498
2021-02-26	213.10	224.08	197.08	205.03	3721972
2021-03-01	208.75	211.14	202.18	210.16	1918108
2021-03-02	212.00	212.00	202.27	202.61	1788701
2021-03-03	202.11	202.12	187.46	187.83	2703792
2021-03-04	184.33	190.96	175.68	180.90	3184255
2021-03-05	185.54	185.54	165.57	175.37	3941636
2021-03-08	175.76	181.70	166.89	167.84	2751327
2021-03-09	178.72	182.79	175.00	181.43	2824687
2021-03-10	185.05	188.98	178.81	180.07	2427320
2021-03-11	187.00	189.75	183.09	188.87	2080627
2021-03-12	184.54	185.21	179.88	184.61	1521424
2021-03-15	184.98	185.00	180.55	184.27	1436401
2021-03-16	187.00	187.92	178.02	182.18	2178775
2021-03-17	178.61	188.49	177.00	185.33	2333030
2021-03-18	184.40	184.67	177.40	178.21	2676671
2021-03-19	178.66	182.03	175.75	181.56	2320547
2021-03-22	183.50	185.16	181.40	182.61	1710901
2021-03-23	182.46	185.45	180.00	183.00	1619751
2021-03-24	186.40	186.40	174.99	175.10	2133786
2021-03-25	171.45	175.30	168.40	172.85	1557191
2021-03-26	170.92	174.00	164.67	169.78	1816660
2021-03-29	169.01	174.86	163.45	165.75	2372305
2021-03-30	164.24	166.86	160.66	165.79	1336031
2021-03-31	168.49	173.17	167.20	171.67	1918753
2021-04-01	174.80	180.00	174.30	175.77	2097352
2021-04-05	176.61	178.95	172.32	175.19	1368813
2021-04-06	175.43	184.96	173.53	182.12	2282918
2021-04-07	180.81	183.32	179.00	180.02	1242122
2021-04-08	183.00	187.17	181.80	185.19	1926418
2021-04-09	183.99	185.26	180.87	185.04	1122778
2021-04-12	185.58	189.50	183.55	188.38	2056651
2021-04-13	190.15	199.50	189.59	196.65	2487406
2021-04-14	198.04	198.90	192.08	192.39	1369076
2021-04-15	195.31	197.52	193.04	195.92	1258889
2021-04-16	196.81	196.81	189.74	192.49	1319416
2021-04-19	191.14	195.71	189.20	190.94	919597
2021-04-20	191.99	194.79	185.07	186.08	1119566
2021-04-21	183.71	188.46	181.43	186.12	1057376
2021-04-22	186.19	194.25	185.75	190.03	1827407
2021-04-23	192.48	194.22	188.55	190.26	1497730
2021-04-26	191.70	196.78	188.72	196.69	1319110
2021-04-27	198.08	199.50	193.90	195.93	1365916
2021-04-28	195.40	198.00	192.51	195.42	2199983
2021-04-29	196.00	196.29	185.20	187.28	2168609
2021-04-30	184.99	191.48	184.40	187.64	1174820
2021-05-03	186.60	188.22	179.60	180.59	2060497
2021-05-04	176.47	177.74	169.36	175.48	2196212
2021-05-05	178.03	179.54	171.03	172.30	968409
2021-05-06	171.46	172.49	163.50	167.35	2068129
2021-05-07	171.50	174.00	168.24	169.32	1524516
2021-05-10	168.16	169.32	164.77	165.77	1920476
2021-05-11	157.08	172.28	157.03	170.69	2774310
2021-05-12	167.47	169.52	160.91	164.08	2069837
2021-05-13	166.26	167.92	158.47	160.92	1913252
2021-05-14	162.52	166.16	161.63	165.34	1430977
2021-05-17	164.10	166.89	160.70	163.28	1374149
2021-05-18	164.51	168.75	163.23	166.50	2239499
2021-05-19	164.35	166.47	161.39	164.81	1893703
2021-05-20	167.26	171.95	165.92	170.73	1897224
2021-05-21	174.92	175.00	169.90	170.08	1759519
2021-05-24	172.49	175.95	172.14	174.40	2361605
2021-05-25	175.05	176.04	170.31	172.74	3323236
2021-05-26	195.00	199.77	191.50	194.20	7966014
2021-05-27	193.60	196.30	188.02	194.26	3949250
2021-05-28	194.48	197.69	193.94	194.20	1949139
2021-06-01	194.17	195.95	190.05	191.77	1445110
2021-06-02	190.56	193.16	189.03	191.34	1287846
2021-06-03	190.12	190.46	183.95	184.25	1656540
2021-06-04	186.83	188.31	184.77	185.80	1795318
2021-06-07	184.81	193.60	183.09	192.73	2099413
2021-06-08	194.04	197.54	192.48	194.65	1972625
2021-06-09	195.27	198.43	195.07	195.99	1604746
2021-06-10	194.78	205.61	194.55	204.91	3558598
2021-06-11	203.00	208.54	201.87	207.79	2106531
2021-06-14	207.79	212.80	207.33	211.43	1897087
2021-06-15	209.62	213.55	206.91	207.39	1281499
2021-06-16	209.11	217.81	208.50	212.27	3092907
2021-06-17	209.01	217.00	208.02	215.14	1708046
2021-06-18	215.57	219.95	214.10	218.60	2050110
2021-06-21	216.55	218.10	211.51	216.41	1480076
2021-06-22	216.66	221.12	216.42	219.61	1502153
2021-06-23	219.55	221.04	218.41	218.86	1385507
2021-06-24	220.19	222.32	218.89	219.64	1320485
2021-06-25	220.91	222.00	216.75	218.84	1907714
2021-06-28	220.56	223.94	219.68	221.27	1571296
2021-06-29	220.00	221.89	218.25	221.44	919884
2021-06-30	220.80	220.80	215.37	216.06	1633953
2021-07-01	214.98	217.48	211.19	213.72	1063014
2021-07-02	215.34	218.60	214.00	214.78	838573
2021-07-06	217.07	225.70	217.00	225.00	2754366
2021-07-07	227.00	231.59	223.27	227.90	2624013
2021-07-08	222.02	227.50	220.00	227.17	1742231
2021-07-09	227.17	228.36	224.00	227.79	910219
2021-07-12	232.52	236.46	227.50	227.97	1541047
2021-07-13	230.00	234.76	226.31	227.18	1511499
2021-07-14	229.91	231.00	223.25	224.51	1427008
2021-07-15	227.15	227.25	218.34	219.31	1354839
2021-07-16	221.74	223.44	217.88	221.16	1489517
2021-07-19	217.50	223.55	216.45	223.01	1289746
2021-07-20	227.08	230.21	221.68	229.11	1747138
2021-07-21	228.88	232.61	226.36	231.06	1263689
2021-07-22	232.00	237.45	230.65	235.59	1265386
2021-07-23	237.14	240.29	234.70	238.72	1309636
2021-07-26	235.73	237.31	230.88	234.52	850631
2021-07-27	236.20	238.00	228.73	233.03	1032336
2021-07-28	234.61	238.50	231.36	236.84	819191
2021-07-29	235.02	239.50	234.87	237.03	808489
2021-07-30	235.97	239.09	235.25	235.91	954988
2021-08-02	237.00	242.11	229.50	239.04	1837667
2021-08-03	239.51	244.87	238.32	243.07	1039739
2021-08-04	243.63	248.84	242.99	247.93	1212323
2021-08-05	248.00	249.71	245.62	247.67	979968
2021-08-06	247.00	247.43	237.86	242.05	1406049
2021-08-09	241.50	245.58	239.89	245.04	700981
2021-08-10	246.71	247.67	238.07	240.50	1051315
2021-08-11	241.58	243.33	235.30	237.67	1174934
2021-08-12	235.18	244.20	235.18	242.94	767632
2021-08-13	244.00	246.99	242.40	245.15	870387
2021-08-16	244.00	245.20	237.30	243.43	973092
2021-08-17	243.43	243.43	237.00	241.47	1053459
2021-08-18	242.15	244.84	237.58	242.54	861096
2021-08-19	242.00	245.63	241.69	244.88	1108545
2021-08-20	246.65	250.00	243.64	246.40	1140377
2021-08-23	248.99	252.65	246.23	250.81	1148145
2021-08-24	258.97	259.84	255.63	257.97	1663638
2021-08-25	258.35	263.55	256.97	263.03	1458053
2021-08-26	263.00	270.90	262.55	266.97	1713573
2021-08-27	268.67	275.00	266.77	273.73	1315253
2021-08-30	275.65	279.29	272.57	278.17	1503924
2021-08-31	276.76	279.14	273.11	278.34	1593766
2021-09-01	276.14	279.53	275.56	276.71	1489408
2021-09-02	277.11	284.79	276.35	282.20	1591694
2021-09-03	282.55	288.87	281.38	287.40	1788734
2021-09-07	293.44	293.44	280.05	282.91	1991936
2021-09-08	282.26	283.99	277.20	280.66	2558196
2021-09-09	280.42	284.25	278.63	280.22	3115358
2021-09-10	289.03	289.03	269.52	270.64	4536192
2021-09-13	267.60	269.55	260.12	267.84	2936147
2021-09-14	269.94	276.00	269.07	275.80	2291108
2021-09-15	275.87	278.03	270.16	273.44	1429252
2021-09-16	273.25	274.64	266.71	274.39	2276172
2021-09-17	273.33	276.51	269.67	275.66	4428460
2021-09-20	268.00	275.00	267.28	269.98	1911707
2021-09-21	272.23	275.74	269.48	272.33	1227786
2021-09-22	273.96	279.17	271.15	277.70	1717297
2021-09-23	279.94	281.90	276.36	280.02	1700077
2021-09-24	280.00	280.40	271.30	279.99	1126329
2021-09-27	277.70	279.57	271.21	272.73	1630829
2021-09-28	267.99	268.00	256.01	258.74	3148982
2021-09-29	263.41	265.42	256.80	258.88	2244005
2021-09-30	260.41	263.52	258.30	262.22	1355417
2021-10-01	263.17	264.85	257.10	263.16	1135437
2021-10-04	261.35	261.35	248.33	251.86	2245598
2021-10-05	253.45	260.00	252.50	258.50	1506460
2021-10-06	256.28	265.62	255.11	264.25	1900555
2021-10-07	266.02	274.24	265.58	269.88	1706689
2021-10-08	272.30	272.30	266.00	266.66	1230312
2021-10-11	263.60	271.17	262.02	267.70	1224468
2021-10-12	270.08	278.34	266.77	277.72	1889190
2021-10-13	279.78	287.97	279.32	286.64	1962035
2021-10-14	290.00	294.44	288.66	293.89	1545109
2021-10-15	294.50	294.99	291.61	292.70	1433528
2021-10-18	292.51	301.33	291.60	301.31	1766309
2021-10-19	301.50	303.61	297.41	298.03	1587853
2021-10-20	300.21	301.77	294.40	297.67	789272
2021-10-21	298.70	305.77	298.41	305.69	1205084
2021-10-22	305.73	309.69	304.01	307.87	941508
2021-10-25	308.00	314.11	305.57	311.20	1139152
2021-10-26	313.88	316.00	307.89	315.32	1814640
2021-10-27	316.20	319.84	309.01	310.10	1419372
2021-10-28	310.94	316.99	308.24	316.34	1351257
2021-10-29	315.95	319.99	314.00	318.86	1084858
2021-11-01	319.46	321.50	315.13	318.68	1472442
2021-11-02	318.51	326.20	317.38	325.87	1585390
2021-11-03	328.50	329.00	321.31	327.50	1298756
2021-11-04	329.00	333.88	325.16	331.90	1413687
2021-11-05	333.95	338.54	332.11	338.49	1887968
2021-11-08	340.55	351.90	339.37	350.17	1943970
2021-11-09	353.40	356.45	347.72	352.61	2009417
2021-11-10	348.27	350.61	333.73	337.11	2229085
2021-11-11	343.17	348.27	342.23	343.62	1680931
2021-11-12	346.76	349.57	343.16	349.07	1330232
2021-11-15	352.91	352.91	341.83	345.80	1235797
2021-11-16	345.80	355.41	345.61	353.75	1426629
2021-11-17	352.75	358.13	345.74	356.00	1655150
2021-11-18	358.26	369.90	358.12	365.65	1775762
2021-11-19	372.50	376.11	367.54	368.78	1825285
2021-11-22	367.07	368.00	342.22	343.86	2519052
2021-11-23	336.60	345.58	330.66	336.11	2672056
2021-11-24	334.77	343.71	328.48	342.47	1463134
2021-11-26	343.04	347.65	335.38	336.90	839708
2021-11-29	342.27	358.36	342.27	355.92	2287967
2021-11-30	355.88	358.82	343.69	346.97	3887351
2021-12-01	371.06	373.74	314.70	318.21	5680459
2021-12-02	318.22	334.74	316.51	331.97	2609750
2021-12-03	330.00	330.00	300.54	313.35	2632017
2021-12-06	301.94	304.17	265.33	274.36	7468559
2021-12-07	286.00	300.44	285.01	297.76	4002835
2021-12-08	298.38	313.41	293.20	311.81	3206265
2021-12-09	313.00	317.78	300.27	303.04	3579650
2021-12-10	303.50	311.87	300.50	305.75	1929399
2021-12-13	311.10	320.99	304.17	308.54	2417100
2021-12-14	285.44	287.83	272.52	284.34	5116805
2021-12-15	282.97	309.04	281.56	307.24	2972445
2021-12-16	305.00	307.19	291.78	295.25	3188392
2021-12-17	286.71	307.07	285.00	304.87	9125489
2021-12-20	298.45	308.49	294.54	305.94	2154424
2021-12-21	307.88	320.69	300.11	319.42	3284716
2021-12-22	319.08	322.48	314.02	322.01	1292341
2021-12-23	322.00	326.24	316.75	323.00	940945
2021-12-27	326.85	332.50	326.39	329.89	1242624
2021-12-28	331.55	332.05	321.65	324.66	950387
2021-12-29	326.00	326.00	317.00	323.18	1068441
2021-12-30	323.18	329.68	323.01	324.59	1191962
2021-12-31	324.46	326.00	321.00	321.33	940845
2022-01-03	322.60	323.55	300.50	301.83	2577938
2022-01-04	297.97	298.19	270.72	281.58	3827727
2022-01-05	275.01	280.37	256.40	262.33	3437738
2022-01-06	261.00	266.32	252.35	260.21	2439640
2022-01-07	258.38	268.36	254.35	261.53	1696005
2022-01-10	254.50	276.02	249.01	275.65	4333283
2022-01-11	270.45	281.37	267.33	277.53	1517925
2022-01-12	283.11	288.61	272.88	273.98	1881002
2022-01-13	274.65	277.27	250.32	250.47	3137344
2022-01-14	248.00	257.70	247.44	254.74	2071262
2022-01-18	251.49	266.46	245.30	259.20	3174807
2022-01-19	258.88	267.49	252.98	253.11	2433703
2022-01-20	256.51	264.34	250.24	250.67	2178982
2022-01-21	249.33	256.51	241.11	241.94	2761524
2022-01-24	234.99	244.21	220.07	243.20	4145834
2022-01-25	239.84	241.50	225.61	228.88	3005469
2022-01-26	236.91	241.96	224.42	226.85	3335871
2022-01-27	229.86	235.55	220.93	223.08	2699205
2022-01-28	226.51	238.94	220.67	238.70	2803864
2022-01-31	240.36	257.33	240.00	257.11	2759468
2022-02-01	260.00	264.63	253.49	261.09	1959878
2022-02-02	261.72	263.57	251.95	257.50	1791850
2022-02-03	249.26	259.13	244.26	245.02	1835160
2022-02-04	247.43	263.28	243.52	258.98	2010020
2022-02-07	260.17	271.43	258.70	262.92	1557885
2022-02-08	260.57	273.75	259.08	270.71	2017494
2022-02-09	276.00	281.25	270.12	280.85	2173358
2022-02-10	276.52	290.47	274.21	284.10	2104358
2022-02-11	285.07	288.52	269.43	273.00	2014963
2022-02-14	273.52	283.45	272.50	274.43	2134321
2022-02-15	280.24	287.27	275.50	285.82	2136494
2022-02-16	284.11	286.89	277.25	280.87	1863124
2022-02-17	280.90	280.90	259.38	261.94	2325238
2022-02-18	264.52	264.52	253.20	255.22	2221151
2022-02-22	251.56	263.00	251.00	254.81	1680849
2022-02-23	262.50	265.45	239.11	239.40	3024603
2022-02-24	227.62	264.79	227.48	263.38	6517468
2022-02-25	224.49	228.00	206.00	221.85	12093101
2022-02-28	228.42	244.95	227.16	239.15	6713634
2022-03-01	245.10	260.87	241.31	247.83	5707928
2022-03-02	253.26	257.54	242.11	254.41	2968394
2022-03-03	252.98	256.41	238.38	242.03	2799374
2022-03-04	242.36	244.00	223.04	225.50	3614687
2022-03-07	228.37	229.97	204.36	204.37	4379337
2022-03-08	203.50	203.92	190.13	198.63	4389634
2022-03-09	203.84	213.57	199.12	212.35	3050554
2022-03-10	212.13	213.51	204.87	208.41	2305091
2022-03-11	211.02	211.67	200.50	201.14	1893573
2022-03-14	200.00	203.58	186.00	189.53	2968357
2022-03-15	190.85	197.22	186.24	196.61	2215771
2022-03-16	200.60	208.88	195.13	207.03	3084238
2022-03-17	204.41	216.33	202.56	214.83	1865936
2022-03-18	213.81	224.75	212.12	222.71	5406799
2022-03-21	217.59	221.16	210.93	220.86	2374092
2022-03-22	219.70	234.86	218.75	232.39	2641711
2022-03-23	229.46	238.47	224.65	233.38	1880125
2022-03-24	233.30	236.11	226.14	235.79	1625106
2022-03-25	237.52	237.62	224.61	230.32	1908032
2022-03-28	231.60	239.36	229.75	237.93	2227214
2022-03-29	242.17	247.95	236.41	243.99	1878609
2022-03-30	242.41	247.24	237.40	239.90	1226555
2022-03-31	240.55	246.82	236.44	241.28	1705261
2022-04-01	240.00	253.35	240.00	246.21	2174071
2022-04-04	247.67	253.74	247.21	252.11	1279994
2022-04-05	251.00	252.00	235.56	238.61	2509296
2022-04-06	233.89	233.95	222.66	226.07	2143727
2022-04-07	224.64	239.95	224.42	231.96	2768535
2022-04-08	231.03	233.28	225.97	226.79	1271484
2022-04-11	223.71	228.25	220.24	224.32	1643154
2022-04-12	228.48	236.09	221.10	223.00	2014269
2022-04-13	225.14	243.50	222.37	241.23	3102571
2022-04-14	240.01	240.61	230.00	230.84	1729710
2022-04-18	228.07	229.32	219.36	223.57	1617879
2022-04-19	222.00	231.36	219.07	228.79	1143408
2022-04-20	230.40	230.86	219.36	221.71	1179389
2022-04-21	224.77	230.90	210.51	211.47	1958433
2022-04-22	211.99	215.50	204.91	206.47	1517150
2022-04-25	204.92	217.22	204.12	216.79	1836906
2022-04-26	215.55	215.55	207.05	207.31	1620607
2022-04-27	204.84	211.30	203.73	204.76	1461937
2022-04-28	208.90	215.74	202.66	213.59	1555760
2022-04-29	212.12	217.40	202.26	202.74	1912608
2022-05-02	201.31	208.50	200.01	208.23	1267076
2022-05-03	207.32	210.66	200.44	204.70	1263003
2022-05-04	205.34	209.36	192.73	208.93	2252538
2022-05-05	206.20	206.84	185.70	190.41	2497245
2022-05-06	186.80	186.88	171.91	172.94	3172968
2022-05-09	167.63	169.59	152.37	153.09	4232729
2022-05-10	159.14	161.72	143.82	150.29	3626351
2022-05-11	144.99	150.31	135.96	136.57	3949543
2022-05-12	132.34	144.61	127.62	137.63	4260054
2022-05-13	142.23	155.04	141.94	153.23	3010993
2022-05-16	149.87	152.92	139.73	140.08	2391115
2022-05-17	145.19	147.46	137.02	141.78	2824005
2022-05-18	138.55	140.49	125.12	128.09	3788244
2022-05-19	126.72	137.00	125.80	132.30	3104079
2022-05-20	139.43	144.90	131.91	136.89	3807048
2022-05-23	135.96	138.39	130.40	138.17	2635426
2022-05-24	136.01	136.01	125.90	127.81	2539044
2022-05-25	127.79	134.59	126.57	132.58	2476024
2022-05-26	130.56	145.79	129.93	142.13	5940426
2022-05-27	156.46	162.64	150.22	160.00	6763610
2022-05-31	160.50	161.07	151.05	153.09	3645291
2022-06-01	155.18	158.29	146.16	148.94	2213031
2022-06-02	148.90	161.09	148.27	160.84	3605975
2022-06-03	157.52	163.35	154.62	156.93	2420031
2022-06-06	160.41	162.86	154.51	158.57	2028204
2022-06-07	155.50	164.96	155.20	162.81	1613902
2022-06-08	162.00	169.87	162.00	165.57	2280920
2022-06-09	163.91	167.29	159.20	160.42	1968793
2022-06-10	155.50	158.63	150.40	153.61	2228971
2022-06-13	146.00	149.36	139.78	140.98	2306778
2022-06-14	142.33	146.44	139.81	142.11	1545655
2022-06-15	145.29	151.18	143.49	148.25	1427419
2022-06-16	141.60	142.77	133.32	136.03	2679496
2022-06-17	138.20	145.84	137.14	144.22	3505965
2022-06-21	146.50	153.85	146.50	150.25	2091721
2022-06-22	147.84	155.00	147.10	149.11	2192203
2022-06-23	151.62	164.19	149.92	162.76	3006489
2022-06-24	165.90	171.96	163.49	170.82	3083043
2022-06-27	170.00	171.74	163.00	164.23	1896406
2022-06-28	163.55	166.52	153.33	154.92	2141282
2022-06-29	153.68	156.15	150.90	154.95	1796774
2022-06-30	154.36	154.39	145.80	149.51	2472385
2022-07-01	149.65	157.55	147.40	155.37	1838726
2022-07-05	154.69	167.02	151.61	166.31	2765127
2022-07-06	165.86	167.88	161.45	163.75	1502783
2022-07-07	163.03	168.74	162.91	167.43	1876419
2022-07-08	164.00	170.25	161.63	166.89	1474028
2022-07-11	165.15	165.49	157.51	162.42	1727079
2022-07-12	163.96	168.68	148.49	150.92	3581624
2022-07-13	146.65	153.70	144.07	148.95	1562194
2022-07-14	148.11	148.95	143.29	146.06	1701306
2022-07-15	147.16	149.92	145.37	149.32	1600941
2022-07-18	153.67	157.40	150.05	150.82	2301322
2022-07-19	153.48	156.06	148.89	155.84	1325601
2022-07-20	156.67	165.85	156.00	162.95	1990363
2022-07-21	163.01	166.39	159.07	164.64	1321325
2022-07-22	165.13	168.50	158.54	159.93	1057909
2022-07-25	157.99	158.89	154.11	156.09	1265773
2022-07-26	149.45	151.12	140.72	141.95	3747759
2022-07-27	144.49	150.89	141.98	148.71	2139888
2022-07-28	149.05	154.60	144.33	153.06	2279110
2022-07-29	154.14	155.36	150.49	155.06	1624143
2022-08-01	152.00	157.41	149.08	153.50	1722966
2022-08-02	150.45	160.43	150.30	157.78	1825689
2022-08-03	160.00	165.52	159.67	165.29	2057328
2022-08-04	162.13	164.24	156.75	161.99	2942440
2022-08-05	158.61	164.50	157.85	163.42	1632836
2022-08-08	164.78	176.22	163.42	168.15	2233983
2022-08-09	166.32	167.62	161.35	163.41	1072202
2022-08-10	171.38	181.99	171.37	180.41	3303165
2022-08-11	184.25	188.06	178.18	178.71	2574787
2022-08-12	182.18	184.28	179.34	182.64	1668045
2022-08-15	180.32	183.43	177.54	181.71	1131428
2022-08-16	179.12	181.36	173.90	178.60	1512679
2022-08-17	175.00	176.36	171.61	174.35	1583514
2022-08-18	175.01	176.72	172.86	175.31	1141053
2022-08-19	172.82	172.82	163.33	166.22	2554886
2022-08-22	162.41	165.71	159.71	163.00	1771822
2022-08-23	167.81	172.25	164.65	165.35	2384861
2022-08-24	165.61	167.08	163.91	165.65	1153219
2022-08-25	169.38	169.43	164.80	167.72	1657765
2022-08-26	167.52	168.36	160.46	161.19	1983747
2022-08-29	158.32	162.66	157.00	158.53	1215683
2022-08-30	160.25	162.75	156.18	160.88	1778116
2022-08-31	163.69	168.29	158.34	159.24	1792367
2022-09-01	156.13	156.13	142.66	145.57	2846908
2022-09-02	148.23	150.16	143.75	145.12	1982474
2022-09-06	144.72	146.00	142.11	145.03	1840477
2022-09-07	146.25	148.29	142.06	147.71	2254347
2022-09-08	145.53	154.55	145.50	154.25	4145069
2022-09-09	174.95	188.79	173.09	188.00	11412463
2022-09-12	188.51	194.21	185.71	193.60	5398502
2022-09-13	185.30	188.70	179.75	181.22	4251886
2022-09-14	182.15	183.78	177.61	182.98	2408877
2022-09-15	179.21	182.79	174.84	175.99	2584032
2022-09-16	171.65	172.74	165.11	169.49	6490225
2022-09-19	167.00	175.37	166.51	174.57	2591682
2022-09-20	173.53	177.76	171.70	172.68	2170487
2022-09-21	173.02	179.89	171.74	171.88	1901783
2022-09-22	171.15	173.66	162.50	162.56	2068699
2022-09-23	160.26	162.56	156.06	158.69	1988025
2022-09-26	158.78	164.38	158.78	159.76	1628658
2022-09-27	163.91	166.40	159.99	163.21	1718257
2022-09-28	164.00	169.54	162.64	168.78	1723054
2022-09-29	164.68	167.78	162.70	165.89	1423143
2022-09-30	166.56	171.53	164.13	164.37	1339162
2022-10-03	165.06	171.91	163.21	170.51	2364287
2022-10-04	175.77	178.74	174.29	176.00	1683665
2022-10-05	171.99	181.94	171.61	180.15	1552526
2022-10-06	181.18	185.99	180.70	182.92	2059861
2022-10-07	178.00	179.75	169.83	170.09	2536070
2022-10-10	169.49	170.33	154.14	157.18	3376597
2022-10-11	151.49	153.91	145.23	148.73	4441339
2022-10-12	148.83	149.43	143.51	147.63	2369214
2022-10-13	141.28	146.70	136.99	145.13	3135195
2022-10-14	148.10	148.72	134.44	135.31	2983899
2022-10-17	141.13	146.59	138.93	145.28	2594963
2022-10-18	151.10	152.50	146.68	149.69	2059395
2022-10-19	147.91	151.21	146.00	148.77	1594510
2022-10-20	149.28	154.88	148.85	150.23	1709537
2022-10-21	148.98	150.92	142.71	150.48	2140932
2022-10-24	151.36	151.46	144.30	148.67	1375156
2022-10-25	150.62	157.58	150.62	157.09	1928311
2022-10-26	151.45	158.68	149.21	151.03	1866757
2022-10-27	153.29	156.91	151.16	153.77	1447789
2022-10-28	152.85	155.00	148.28	153.96	1230018
2022-10-31	152.73	156.59	151.35	154.10	1125392
2022-11-01	159.00	159.55	149.11	150.39	1935870
2022-11-02	149.99	150.04	137.85	138.09	2771232
2022-11-03	135.38	135.60	129.37	131.07	3009759
2022-11-04	132.00	132.64	117.41	121.00	4324208
2022-11-07	121.59	122.62	115.61	117.36	3390575
2022-11-08	119.71	123.19	114.77	119.93	2239475
2022-11-09	117.55	118.52	114.21	116.25	2388220
2022-11-10	126.60	133.31	125.60	133.12	3476877
2022-11-11	134.79	143.38	132.14	142.19	2900142
2022-11-14	140.49	141.94	132.50	136.85	2066447
2022-11-15	143.75	151.73	143.42	147.26	3075432
2022-11-16	144.66	146.14	139.38	140.35	1545181
2022-11-17	134.63	139.47	133.63	136.75	1751508
2022-11-18	142.99	142.99	137.02	138.73	1736479
2022-11-21	136.88	139.40	134.90	135.92	1242001
2022-11-22	134.68	137.33	131.60	136.76	1203166
2022-11-23	137.40	141.10	133.79	140.08	1349475
2022-11-25	138.43	139.46	136.36	138.75	603335
2022-11-28	137.62	139.39	135.42	136.72	1515386
2022-11-29	136.65	137.56	133.61	134.85	1906291
2022-11-30	126.99	133.53	122.13	133.45	5204055
2022-12-01	135.64	144.87	134.51	144.50	7077703
2022-12-02	127.29	132.62	126.40	128.99	9665061
2022-12-05	128.69	130.98	119.00	120.79	4946636
2022-12-06	121.50	121.96	115.35	115.97	3230650
2022-12-07	115.97	117.00	111.48	114.24	3162600
2022-12-08	114.31	119.61	112.22	119.53	2577268
2022-12-09	118.28	120.38	116.80	117.21	1678800
2022-12-12	117.62	122.25	117.62	121.24	1957030
2022-12-13	128.42	129.87	120.85	123.76	2602298
2022-12-14	123.29	126.91	121.40	123.14	1959337
2022-12-15	120.00	124.48	117.12	117.17	2580374
2022-12-16	115.51	117.16	112.55	114.21	3000229
2022-12-19	113.41	113.96	110.46	112.27	2202918
2022-12-20	110.82	113.97	109.40	113.54	1692828
2022-12-21	112.90	114.47	108.59	112.77	2337178
2022-12-22	110.00	110.95	107.11	109.36	1860261
2022-12-23	108.05	109.11	106.24	108.78	1467703
2022-12-27	107.34	109.34	105.90	107.57	1689222
2022-12-28	107.85	109.83	105.74	107.86	1749223
2022-12-29	109.35	112.81	108.00	111.87	1773574
2022-12-30	109.83	112.19	109.40	111.90	1556389
2023-01-03	114.72	116.67	108.18	110.19	2511062
2023-01-04	111.93	114.08	108.93	111.59	1617009
2023-01-05	109.42	109.97	104.00	104.39	3931137
2023-01-06	105.22	105.36	100.96	103.96	2613138
2023-01-09	106.11	109.69	104.50	104.75	2961297
2023-01-10	102.47	105.58	101.10	104.97	2912538
2023-01-11	105.56	108.30	103.40	108.05	2376750
2023-01-12	103.73	105.08	99.64	104.66	5220685
2023-01-13	102.61	107.59	102.61	107.30	3053677
2023-01-17	105.19	115.01	104.34	113.51	4049806
2023-01-18	115.41	118.89	112.65	113.03	3122792
2023-01-19	111.21	112.99	108.70	110.37	1896895
2023-01-20	111.25	117.26	110.40	117.12	2579374
2023-01-23	117.71	124.44	117.28	123.76	2922889
2023-01-24	122.02	126.43	121.80	122.65	1382475
2023-01-25	119.66	120.12	114.37	119.91	2570242
2023-01-26	122.91	125.28	120.64	125.19	2301052
2023-01-27	123.87	128.93	123.07	127.52	2962778
2023-01-30	125.13	126.07	122.40	122.60	2607927
2023-01-31	122.73	124.92	121.47	124.16	2087827
2023-02-01	125.05	131.91	123.91	131.52	2453431
2023-02-02	136.21	142.41	135.85	141.35	3471663
2023-02-03	135.80	138.81	133.14	134.99	3066892
2023-02-06	133.11	137.10	132.39	133.05	2014447
2023-02-07	132.81	138.50	130.36	138.06	1935766
2023-02-08	142.57	143.63	137.46	137.63	1695072
2023-02-09	140.10	143.35	139.01	139.06	2238396
2023-02-10	136.56	137.42	131.93	133.87	1861968
2023-02-13	134.67	135.41	131.07	133.87	1349604
2023-02-14	132.23	138.50	131.07	136.19	1563334
2023-02-15	136.57	143.02	136.25	142.77	1771047
2023-02-16	138.10	138.51	132.90	132.93	3620390
2023-02-17	132.04	132.50	127.90	132.35	2066176
2023-02-21	130.21	131.35	127.34	127.84	1502213
2023-02-22	131.10	133.45	129.60	132.16	1886033
2023-02-23	134.00	134.43	130.71	133.50	1437088
2023-02-24	130.08	132.49	129.56	130.88	1659266
2023-02-27	133.12	135.16	131.48	131.84	1294679
2023-02-28	131.16	133.16	130.00	131.15	2240252
2023-03-01	131.15	131.70	126.50	128.44	1756379
2023-03-02	129.93	134.74	128.92	134.13	5631372
2023-03-03	119.50	122.47	116.60	119.24	12153811
2023-03-06	120.69	125.75	119.51	119.81	5783592
2023-03-07	119.70	122.17	117.38	117.88	3749329
2023-03-08	117.03	118.69	113.86	114.95	3398137
2023-03-09	114.29	117.18	110.22	110.45	3317912
2023-03-10	110.00	110.85	104.36	105.45	3647920
2023-03-13	105.55	111.51	103.54	109.86	3334433
2023-03-14	111.52	111.75	107.00	107.97	2693327
2023-03-15	107.22	108.25	105.14	107.67	2287747
2023-03-16	106.35	108.59	105.33	108.13	2999061
2023-03-17	107.77	108.28	104.24	105.49	2705622
2023-03-20	104.62	105.86	102.62	105.46	2194732
2023-03-21	105.95	114.19	105.95	113.02	3787856
2023-03-22	113.02	113.76	108.80	108.86	2009211
2023-03-23	111.10	113.74	110.28	112.56	1836052
2023-03-24	112.17	113.06	110.53	111.93	1793726
2023-03-27	113.16	115.00	111.60	111.87	1715212
2023-03-28	111.76	112.72	109.39	110.25	1327697
2023-03-29	111.81	112.02	108.75	110.70	1923838
2023-03-30	112.90	113.82	110.82	112.22	1282777
2023-03-31	112.90	117.78	112.48	116.83	1896280
2023-04-03	115.61	116.14	112.08	112.90	1865631
2023-04-04	113.13	113.31	109.96	110.51	2289694
2023-04-05	108.50	108.50	99.91	101.30	5590219
2023-04-06	100.66	103.92	98.71	103.74	2865856
2023-04-10	102.46	106.71	100.08	104.95	2559205
2023-04-11	104.33	106.04	103.78	105.96	2153317
2023-04-12	108.21	108.76	104.79	105.87	2993124
2023-04-13	107.01	109.90	107.01	107.39	2108079
2023-04-14	106.10	107.00	103.68	105.45	2260208
2023-04-17	105.49	105.80	103.16	105.59	1653724
2023-04-18	107.12	107.37	103.44	103.56	2108087
2023-04-19	102.00	103.83	101.56	102.96	1694242
2023-04-20	101.34	101.90	99.75	100.49	2630446
2023-04-21	100.65	102.25	99.52	101.71	1977063
2023-04-24	101.82	102.77	99.29	100.66	1696651
2023-04-25	98.10	98.24	92.27	92.32	4814457
2023-04-26	93.73	94.95	92.58	93.07	2294003
2023-04-27	94.20	94.67	92.36	93.42	2011377
2023-04-28	91.17	92.37	87.78	90.10	4304349
2023-05-01	89.48	89.48	87.35	88.74	3218444
2023-05-02	86.60	88.38	84.93	87.00	5006645
2023-05-03	86.53	88.50	85.70	87.37	2743381
2023-05-04	88.10	89.21	86.93	87.74	2006477
2023-05-05	89.02	91.61	89.00	89.46	3337050
2023-05-08	107.49	109.90	103.62	107.92	14225347
2023-05-09	108.79	114.45	108.32	110.05	6071112
2023-05-10	111.56	119.71	111.27	116.79	6938647
2023-05-11	117.54	118.84	114.25	115.42	3060369
2023-05-12	114.92	116.85	113.16	114.33	2431495
2023-05-15	114.60	121.79	114.50	120.81	3947645
2023-05-16	119.78	120.63	118.31	118.35	2030694
2023-05-17	119.07	119.19	116.88	118.77	2315559
2023-05-18	118.91	124.15	118.16	123.96	2447271
2023-05-19	123.94	126.67	123.50	125.27	2477404
2023-05-22	125.55	130.87	125.14	128.86	2513924
2023-05-23	127.50	130.00	124.39	124.47	2988188
2023-05-24	124.10	128.18	123.21	126.53	2704516
2023-05-25	128.01	128.56	125.25	126.69	1899567
2023-05-26	126.76	134.82	126.01	130.62	2741738
2023-05-30	134.56	137.65	133.52	134.72	2669739
2023-05-31	133.73	136.01	131.57	135.48	4069875
2023-06-01	131.92	137.50	128.12	135.09	4506784
2023-06-02	141.80	147.58	140.16	142.39	8018328
2023-06-05	142.28	149.58	140.55	148.05	3835976
2023-06-06	147.93	153.55	147.08	152.99	3536842
2023-06-07	154.91	155.33	143.35	144.92	3660629
2023-06-08	146.41	151.50	146.17	148.82	2851495
2023-06-09	150.81	153.90	149.24	150.84	2722250
2023-06-12	152.12	156.03	150.47	155.98	2221853
2023-06-13	158.79	159.86	154.40	157.59	2545853
2023-06-14	157.00	159.25	154.76	157.55	1932358
2023-06-15	155.09	160.02	154.57	158.34	2173981
2023-06-16	160.23	162.67	153.66	154.01	3208274
2023-06-20	152.11	155.00	147.09	148.66	2577490
2023-06-21	148.66	148.91	143.37	144.85	2386410
2023-06-22	144.30	146.44	142.79	144.84	1426055
2023-06-23	142.55	143.90	141.82	142.70	1500751
2023-06-26	142.00	145.37	140.35	141.71	1197207
2023-06-27	142.69	145.71	140.59	144.66	1641347
2023-06-28	143.96	148.20	142.72	144.11	1841052
2023-06-29	144.82	145.44	142.59	144.84	1212504
2023-06-30	146.46	150.10	146.18	146.30	1374295
2023-07-03	146.43	147.61	145.20	146.59	720515
2023-07-05	145.94	148.05	144.33	146.97	920310
2023-07-06	143.77	143.77	138.60	141.74	2492071
2023-07-07	142.37	144.01	141.42	143.18	1719756
2023-07-10	143.27	154.34	143.18	154.27	4102830
2023-07-11	155.00	156.21	147.35	147.39	4015833
2023-07-12	151.36	151.70	136.44	137.68	7991713
2023-07-13	139.13	145.90	139.09	145.14	4037673
2023-07-14	145.09	148.87	144.38	145.43	2498785
2023-07-17	145.43	153.00	145.38	151.82	2328029
2023-07-18	151.75	156.68	150.44	154.81	2188025
2023-07-19	156.44	163.14	155.93	161.04	3362744
2023-07-20	158.22	158.82	146.65	147.90	4150462
2023-07-21	149.79	152.07	146.26	149.01	4006213
2023-07-24	149.24	149.94	144.35	148.33	1567683
2023-07-25	153.83	156.38	151.10	155.21	2895544
2023-07-26	153.68	158.65	153.10	156.62	1848057
2023-07-27	159.54	160.82	154.56	155.25	1862537
2023-07-28	157.84	159.82	156.13	157.49	1216637
2023-07-31	158.23	162.51	158.23	160.38	1505441
2023-08-01	159.00	164.29	156.35	162.80	1801555
2023-08-02	159.00	159.01	148.33	150.54	3137641
2023-08-03	150.00	152.41	149.09	150.77	1504866
2023-08-04	147.72	149.00	142.31	146.16	3200447
2023-08-07	146.00	146.29	142.06	145.34	1810701
2023-08-08	141.66	141.66	137.03	138.69	2532140
2023-08-09	138.51	141.75	136.82	140.30	1618995
2023-08-10	143.03	146.88	142.24	144.30	1886837
2023-08-11	142.66	146.00	142.51	142.95	1101295
2023-08-14	142.37	145.27	141.59	144.91	1075645
2023-08-15	144.21	144.22	140.94	142.71	1147727
2023-08-16	142.00	142.45	139.42	140.13	898705
2023-08-17	140.00	140.33	134.77	135.65	1594795
2023-08-18	132.59	136.66	131.59	136.21	1783058
2023-08-21	141.23	146.69	140.67	142.78	2411313
2023-08-22	144.00	144.70	141.10	141.90	1098629
2023-08-23	142.35	146.35	140.50	145.47	1093308
2023-08-24	147.65	147.86	139.67	139.74	1138165
2023-08-25	139.61	143.35	139.20	142.76	1038016
2023-08-28	145.32	145.87	140.59	141.34	1171379
2023-08-29	140.70	145.65	139.51	144.39	1015778
2023-08-30	144.90	147.33	143.36	147.28	1081361
2023-08-31	149.08	156.78	148.97	156.05	2408347
2023-09-01	158.23	159.15	155.80	158.38	1905341
2023-09-05	159.06	163.48	158.05	162.74	6451621
2023-09-06	159.16	165.37	153.57	158.35	6287284
2023-09-07	156.47	162.68	155.40	161.02	2859148
2023-09-08	160.51	163.47	160.34	160.77	1649363
2023-09-11	165.05	165.05	165.05	165.05	1782
2023-09-12	163.30	164.77	159.51	160.22	1323657
2023-09-13	160.22	160.90	158.26	158.40	907075
2023-09-14	159.74	159.74	156.70	159.23	1152358
2023-09-15	158.33	158.72	154.60	156.10	1603684
2023-09-18	154.73	156.08	153.01	154.72	1448837
2023-09-19	153.90	156.04	151.76	155.05	1860887
2023-09-20	155.29	158.20	154.22	154.23	883554
2023-09-21	151.73	153.47	147.62	148.79	1682882
2023-09-22	149.04	154.55	148.17	151.71	1644111
2023-09-25	151.00	151.02	147.13	148.97	1076277
2023-09-26	147.64	150.85	146.59	148.03	1077051
2023-09-27	149.62	150.80	146.64	148.87	953442
2023-09-28	148.43	152.45	146.71	150.92	1016950
2023-09-29	153.87	159.39	153.55	155.59	2298615
2023-10-02	159.05	163.05	158.35	160.89	2284924
2023-10-03	158.56	159.77	150.20	151.46	2377043
2023-10-04	152.74	155.40	151.80	155.12	1366718
2023-10-05	154.93	155.24	149.63	153.30	1057801
2023-10-06	150.70	163.60	150.70	163.59	2549290
2023-10-09	165.52	172.24	165.50	168.86	3370911
2023-10-10	169.02	173.95	167.87	171.88	1927651
2023-10-11	173.10	175.19	171.36	173.05	1797474
2023-10-12	174.04	176.31	170.01	170.65	1870410
2023-10-13	170.78	172.38	167.21	168.52	1380266
2023-10-16	169.31	173.42	168.45	172.21	1349761
2023-10-17	170.21	175.36	169.80	172.29	1536562
2023-10-18	171.38	174.44	170.16	170.40	1205026
2023-10-19	175.01	177.69	168.49	169.07	1903757
2023-10-20	168.57	168.57	159.08	162.19	2665566
2023-10-23	160.10	165.15	158.09	162.48	1281532
2023-10-24	164.47	167.50	163.10	164.79	1087526
2023-10-25	162.88	163.99	157.53	157.61	1389922
2023-10-26	159.03	161.10	153.08	154.61	1397118
2023-10-27	156.24	157.09	153.89	154.37	1089699
2023-10-30	156.06	158.39	155.08	156.81	1215648
2023-10-31	157.39	159.23	155.37	158.69	769569
2023-11-01	159.60	159.90	152.60	156.65	1522281
2023-11-02	160.00	161.85	157.53	159.19	1426673
2023-11-03	158.44	166.09	155.51	164.37	2640773
2023-11-06	166.60	167.06	159.80	163.47	1481225
2023-11-07	166.68	172.80	164.46	171.39	1969877
2023-11-08	172.00	176.46	171.88	173.96	1690871
2023-11-09	174.77	176.16	170.41	170.70	1431923
2023-11-10	170.65	175.08	168.40	175.04	1910820
2023-11-13	175.63	178.94	175.05	178.17	1467544
2023-11-14	181.75	188.51	181.62	187.09	2469699
2023-11-15	188.00	189.54	183.46	184.56	1953961
2023-11-16	183.72	189.30	183.14	186.18	1701336
2023-11-17	186.03	189.71	185.52	187.47	1294160
2023-11-20	188.87	193.49	188.87	191.96	1569978
2023-11-21	190.17	191.90	188.88	191.36	1323836
2023-11-22	193.03	193.07	189.18	190.64	1411386
2023-11-24	189.89	194.25	188.56	193.09	975392
2023-11-27	191.99	195.07	190.43	191.91	6317810
2023-11-28	183.75	194.11	182.60	193.85	11013442
2023-11-29	197.27	207.78	196.80	199.84	6120264
2023-11-30	200.63	205.69	195.71	197.53	3350444
2023-12-01	197.89	198.99	194.75	198.03	2475115
2023-12-04	196.96	198.96	193.19	198.26	1599769
2023-12-05	196.17	199.21	194.29	198.91	1526113
2023-12-06	200.00	203.89	197.48	197.91	2149230
2023-12-07	197.91	200.56	195.70	200.05	1313459
2023-12-08	198.00	202.73	197.59	198.80	2034754
2023-12-11	200.38	207.51	200.06	205.47	2314315
2023-12-12	207.00	211.59	205.10	210.76	2304521
2023-12-13	212.34	216.04	210.05	215.45	2375360
2023-12-14	218.75	221.13	213.40	216.40	3111888
2023-12-15	219.41	223.53	218.44	221.66	3354638
2023-12-18	221.66	224.09	219.60	222.55	2488049
2023-12-19	221.49	224.95	221.01	224.04	1544285
2023-12-20	222.55	224.62	217.74	218.73	1582724
2023-12-21	221.68	221.88	218.04	221.33	1250536
2023-12-22	221.67	222.07	219.37	221.68	913341
2023-12-26	222.23	224.69	221.46	224.59	770000
2023-12-27	225.16	227.29	224.00	225.02	840757
2023-12-28	225.02	225.27	222.91	224.44	575283
2023-12-29	224.03	225.91	220.87	221.56	805200
2024-01-02	218.10	218.17	210.62	212.37	2083549
2024-01-03	208.53	215.70	206.67	210.24	2095604
2024-01-04	210.33	212.45	209.01	210.33	1096374
2024-01-05	209.94	212.20	209.05	209.81	1125491
2024-01-08	213.28	219.35	212.51	218.10	1633190
2024-01-09	215.96	228.15	215.96	226.26	2445756
2024-01-10	228.31	230.23	224.66	225.40	1880239
2024-01-11	226.00	229.91	224.00	228.52	1397112
2024-01-12	230.98	233.81	229.63	230.77	1564909
2024-01-16	230.00	233.28	228.78	232.18	1517363
2024-01-17	228.90	230.33	221.50	225.33	2349583
2024-01-18	230.31	231.37	224.93	227.91	1909769
2024-01-19	229.00	231.36	226.84	231.29	1545367
2024-01-22	239.68	241.77	235.08	240.85	2513522
2024-01-23	242.52	245.00	238.95	242.59	1974421
2024-01-24	245.00	246.38	240.67	241.38	1554104
2024-01-25	244.70	245.00	236.84	238.30	1477928
2024-01-26	236.88	239.84	234.29	236.83	1204826
2024-01-29	238.69	245.11	238.02	245.05	1377876
2024-01-30	243.41	245.82	240.90	241.12	2037795
2024-01-31	238.00	239.59	232.31	235.67	1568782
2024-02-01	236.61	240.36	235.42	238.06	1033534
2024-02-02	239.62	245.11	237.06	244.00	1362007
2024-02-05	233.45	239.45	226.19	232.05	4761881
2024-02-06	235.25	236.32	228.52	234.73	1660841
2024-02-07	241.63	245.56	237.09	244.66	2234547
2024-02-08	244.64	251.32	243.77	249.41	1669719
2024-02-09	253.84	259.61	252.40	254.93	2505468
2024-02-12	253.70	256.42	251.28	253.86	1511889
2024-02-13	242.33	247.67	237.57	242.80	3434414
2024-02-14	247.66	253.54	246.10	253.27	1586646
2024-02-15	255.00	255.00	247.00	253.16	1185267
2024-02-16	253.41	254.68	248.61	252.75	1258398
2024-02-20	251.94	251.94	240.96	249.04	2061332
2024-02-21	213.00	216.51	202.44	213.92	7815800
2024-02-22	224.51	229.34	218.91	226.15	3659863
2024-02-23	229.88	240.70	228.32	235.23	3217339
2024-02-26	239.99	246.00	236.92	241.70	2728832
2024-02-27	244.00	251.55	242.02	242.49	2401816
2024-02-28	240.10	242.47	236.50	237.29	2010438
2024-02-29	240.50	243.94	235.84	241.97	6757330
2024-03-01	227.00	227.30	215.00	219.23	11834153
2024-03-04	220.12	221.62	212.63	214.22	4141461
2024-03-05	209.94	210.06	199.29	206.36	5002061
2024-03-06	214.62	217.17	200.81	202.42	4348080
2024-03-07	202.58	202.89	197.02	201.27	3349436
2024-03-08	201.14	204.55	197.88	198.69	2845050
2024-03-11	196.70	201.85	195.66	200.74	1825934
2024-03-12	203.20	205.34	199.00	201.24	2305015
2024-03-13	200.17	204.43	199.11	201.43	1753246
2024-03-14	201.43	202.13	197.16	198.83	1220701
2024-03-15	198.79	199.73	193.47	194.03	2665872
2024-03-18	194.00	197.35	191.25	195.94	2590984
2024-03-19	193.44	196.00	190.35	195.24	2085164
2024-03-20	196.26	197.89	193.85	197.30	1696840
2024-03-21	199.55	202.61	196.43	198.07	1701914
2024-03-22	197.50	199.00	193.27	194.95	1633209
2024-03-25	194.84	195.77	192.66	194.07	1213987
2024-03-26	195.84	196.01	192.51	195.63	1483280
2024-03-27	197.39	197.77	192.55	193.48	1319840
2024-03-28	191.29	194.18	190.75	192.63	1628154
2024-04-01	192.50	193.78	189.59	192.13	1336429
2024-04-02	186.81	190.02	185.67	188.74	1661862
2024-04-03	187.34	189.08	185.84	186.31	1614793
2024-04-04	188.05	188.68	181.13	182.01	2496817
2024-04-05	182.18	185.25	181.37	183.34	1809669
2024-04-08	183.32	184.36	181.24	183.71	1080997
2024-04-09	185.51	188.62	184.83	188.50	1783790
2024-04-10	184.00	185.36	181.71	183.95	1555054
2024-04-11	185.37	185.72	182.88	184.78	1123290
2024-04-12	182.49	183.87	180.42	181.41	1205557
2024-04-15	181.73	181.75	173.74	174.85	2267724
2024-04-16	174.07	176.21	173.00	174.32	1499197
2024-04-17	175.37	176.17	172.72	172.96	1298448
2024-04-18	178.36	178.36	172.71	172.97	1660523
2024-04-19	172.00	172.19	167.18	169.21	2285496
2024-04-22	170.00	172.16	166.76	170.97	1307932
2024-04-23	171.21	178.25	171.21	176.92	2180141
2024-04-24	179.14	181.80	176.04	177.46	1372060
2024-04-25	173.68	176.42	172.25	174.81	1078690
2024-04-26	176.51	179.90	175.08	177.05	1341755
2024-04-29	177.84	179.97	177.10	179.04	1296161
2024-04-30	177.92	178.53	172.01	172.94	1653794
2024-05-01	173.00	177.02	170.96	172.31	1132665
2024-05-02	175.19	176.40	171.38	176.37	1013483
2024-05-03	177.77	178.64	171.50	177.11	2492869
2024-05-06	178.00	178.86	175.88	178.14	1303839
2024-05-07	176.88	178.89	173.54	176.89	1352317
2024-05-08	175.46	175.48	164.41	171.00	3862036
2024-05-09	171.84	174.14	169.57	171.96	2012507
2024-05-10	173.00	175.17	171.75	174.62	1405645
2024-05-13	176.26	176.95	173.66	175.00	966858
2024-05-14	175.87	178.23	175.31	176.82	1228864
2024-05-15	180.00	183.28	178.43	181.13	1506415
2024-05-16	179.77	181.99	178.90	179.31	1736314
2024-05-17	179.93	180.52	177.86	178.86	1466422
2024-05-20	178.86	181.10	178.04	180.60	1242524
2024-05-21	178.05	178.99	174.35	176.98	1788438
2024-05-22	176.37	176.85	172.75	174.16	1630008
2024-05-23	176.00	176.00	170.83	171.91	1300709
2024-05-24	171.00	173.77	170.82	171.64	1291143
2024-05-28	170.46	172.69	161.29	164.16	4265092
2024-05-29	160.89	166.60	160.77	164.37	2026282
2024-05-30	162.50	163.00	155.25	156.65	5161685
2024-05-31	183.00	183.70	163.44	169.96	10109754
2024-06-03	170.35	172.09	166.17	169.02	3573753
2024-06-04	168.75	170.81	166.12	169.14	2314445
2024-06-05	172.10	176.80	170.89	174.57	2857499
2024-06-06	174.39	180.18	173.63	178.93	2741722
2024-06-07	178.50	181.81	176.50	180.99	2128204
2024-06-10	181.05	188.24	181.01	183.91	2980753
2024-06-11	184.50	189.14	184.34	187.65	2385024
2024-06-12	190.29	193.27	187.10	188.83	2785175
2024-06-13	189.15	189.16	179.77	181.05	2705594
2024-06-14	185.01	186.00	182.16	184.22	2529287
2024-06-17	183.00	185.58	180.76	184.38	1790442
2024-06-18	183.51	183.51	178.89	179.41	2294295
2024-06-20	179.61	179.91	175.05	178.58	2021042
2024-06-21	179.00	180.24	176.24	179.55	3430294
2024-06-24	177.92	181.42	177.02	181.06	1647492
2024-06-25	181.15	183.56	179.81	182.52	1491237
2024-06-26	182.01	182.01	177.72	178.92	2047123
2024-06-27	179.84	191.97	179.71	189.20	3186345
2024-06-28	189.88	193.96	189.00	192.19	3002636
2024-07-01	193.00	199.21	191.79	198.62	3074169
2024-07-02	197.60	199.37	194.71	196.66	1724959
2024-07-03	196.99	200.36	196.99	198.40	855352
2024-07-05	198.00	203.75	197.51	201.65	1693431
2024-07-08	200.77	201.92	195.46	201.63	1912133
2024-07-09	201.32	202.89	194.59	197.36	1560994
2024-07-10	197.75	197.95	191.16	197.37	1909203
2024-07-11	198.30	203.42	194.38	195.92	1472391
2024-07-12	196.16	202.99	195.80	201.90	2406244
2024-07-15	202.65	208.14	200.02	204.47	2555283
2024-07-16	201.94	205.48	197.33	203.12	2058907
2024-07-17	199.09	199.82	193.08	194.93	2055030
2024-07-18	194.96	196.71	188.30	190.37	1757425
2024-07-19	188.96	191.97	186.50	188.54	1624916
2024-07-22	191.06	194.82	186.27	188.41	1615445
2024-07-23	188.27	192.63	188.09	191.07	1293855
2024-07-24	189.70	190.32	181.36	181.82	1611082
2024-07-25	182.11	187.10	178.29	182.00	1776878
2024-07-26	184.78	184.78	179.61	181.36	1026915
2024-07-29	182.51	183.74	180.67	181.15	927093
2024-07-30	182.24	183.03	173.65	176.75	1152516
2024-07-31	180.15	181.66	177.62	179.35	1137496
2024-08-01	178.62	180.38	172.81	174.44	1187041
2024-08-02	168.26	169.74	164.47	169.52	2166335
2024-08-05	156.51	168.62	155.97	165.23	2147831
2024-08-06	168.62	168.62	164.16	165.75	1328836
2024-08-07	171.14	174.77	166.06	166.20	1362130
2024-08-08	168.43	173.50	168.03	171.71	1305483
2024-08-09	171.71	174.98	171.11	174.36	896130
2024-08-12	175.00	175.82	171.80	172.55	787600
2024-08-13	174.34	180.27	173.09	178.49	1572631
2024-08-14	179.45	184.20	179.00	183.98	1514271
2024-08-15	186.81	191.62	184.98	190.34	1583690
2024-08-16	189.80	193.16	188.38	192.90	1699679
2024-08-19	193.20	196.60	192.61	195.50	1462141
2024-08-20	196.38	199.55	195.08	197.15	1429135
2024-08-21	197.27	200.60	195.80	200.47	1133611
2024-08-22	200.50	202.64	197.43	197.78	1175472
2024-08-23	199.55	199.98	196.28	199.43	937212
2024-08-26	200.10	201.95	197.56	197.82	1173090
2024-08-27	196.00	198.40	195.01	197.22	678371
2024-08-28	196.44	197.54	193.22	193.97	905032
2024-08-29	195.94	200.93	195.80	197.25	1182689
2024-08-30	198.50	200.41	197.57	199.98	1434964
2024-09-03	199.99	200.75	190.47	193.19	4816285
2024-09-04	158.74	163.48	156.00	157.13	10904819
2024-09-05	156.74	163.49	155.88	162.25	4742655
2024-09-06	163.27	164.88	155.28	156.78	3611304
2024-09-09	158.00	161.20	157.21	159.16	2381366
2024-09-10	160.00	160.19	153.45	155.90	2478907
2024-09-11	155.71	162.23	154.67	161.71	2635599
2024-09-12	162.98	168.72	162.00	166.71	2852727
2024-09-13	167.22	171.78	166.98	170.06	1992238
2024-09-16	170.00	172.39	168.74	171.78	1297270
2024-09-17	172.41	173.47	169.55	170.32	1692400
2024-09-18	170.00	171.22	166.14	168.52	1473421
2024-09-19	172.78	174.78	169.38	172.58	1632147
2024-09-20	171.54	173.63	169.72	172.71	2181599
2024-09-23	173.00	174.90	171.65	174.79	1536398
2024-09-24	175.00	175.69	171.97	174.15	696367
2024-09-25	173.89	174.09	171.30	171.75	1341106
2024-09-26	174.54	174.54	169.34	170.93	1401458
2024-09-27	171.33	173.83	171.30	171.77	953326
2024-09-30	170.00	172.71	169.31	170.94	1181881
2024-10-01	170.65	171.40	165.42	166.99	1393278
2024-10-02	166.78	170.13	165.92	169.69	1257625
2024-10-03	167.59	170.91	167.00	169.63	1491480
2024-10-04	174.88	176.56	171.66	173.93	1748228
2024-10-07	173.39	173.82	169.94	172.13	2046958
2024-10-08	172.97	177.40	172.81	176.93	1765936
2024-10-09	177.38	186.42	177.04	185.97	2669599
2024-10-10	185.57	196.19	185.10	195.50	3374364
2024-10-11	195.33	203.03	195.30	198.26	2827689
2024-10-14	199.29	199.41	195.09	196.74	1245057
2024-10-15	196.38	198.59	194.27	195.16	1389264
2024-10-16	195.20	195.75	190.41	191.55	1397011
2024-10-17	192.94	193.22	188.67	188.76	1128231
2024-10-18	189.29	191.61	187.54	190.01	1131171
2024-10-21	188.56	192.25	186.84	187.96	1562090
2024-10-22	186.33	188.31	185.43	186.16	907755
2024-10-23	185.50	186.62	180.78	181.01	1079259
2024-10-24	182.51	185.46	182.00	183.93	1085336
2024-10-25	185.38	188.63	183.86	184.96	927178
2024-10-28	186.65	188.56	185.50	187.00	905130
2024-10-29	186.98	190.44	185.03	189.85	1294579
2024-10-30	189.32	192.10	186.22	186.78	708528
2024-10-31	186.50	187.00	180.65	180.79	1786558
2024-11-01	181.15	183.94	179.63	182.59	1239157
2024-11-04	181.94	186.20	180.42	184.90	832880
2024-11-05	185.85	188.03	183.69	186.91	992084
2024-11-06	192.33	196.15	190.85	193.03	1745584
2024-11-07	193.59	197.71	192.90	196.71	1876013
2024-11-08	196.65	197.10	192.50	195.73	1062257
2024-11-11	196.75	200.43	195.05	199.54	1712095
2024-11-12	200.00	209.31	199.54	209.04	2260930
2024-11-13	210.00	217.84	208.54	209.85	2711197
2024-11-14	209.85	210.46	205.67	208.50	1165211
2024-11-15	204.67	205.53	198.33	201.47	1347373
2024-11-18	203.27	204.63	200.67	202.85	1131701
2024-11-19	199.63	204.97	198.68	204.36	1096180
2024-11-20	204.00	205.99	198.84	200.94	1212305
2024-11-21	202.43	210.71	202.35	207.30	1836332
2024-11-22	210.00	212.98	207.54	210.96	2036117
2024-11-25	214.16	216.30	208.75	210.42	1758167
2024-11-26	210.69	211.99	207.82	210.30	1277405
2024-11-27	209.56	209.56	202.25	204.96	1559086
2024-11-29	206.00	207.85	204.48	206.59	943506
2024-12-02	207.55	212.35	206.17	208.51	5485568
2024-12-03	195.90	202.73	194.64	198.64	7979725
2024-12-04	201.00	208.68	196.30	206.36	3586090
2024-12-05	205.63	212.00	202.55	205.61	2577506
2024-12-06	207.48	215.14	206.27	211.99	2458532
2024-12-09	213.66	216.70	204.74	206.13	2027011
2024-12-10	205.28	207.05	200.15	201.39	1806519
2024-12-11	204.55	209.37	204.00	207.92	1543432
2024-12-12	207.62	209.39	205.11	206.36	937453
2024-12-13	206.36	206.78	197.46	198.54	1887950
2024-12-16	200.00	204.65	197.86	204.41	1484658
2024-12-17	201.76	202.50	198.00	200.45	2355781
2024-12-18	200.00	200.80	185.50	185.69	4302177
2024-12-19	190.11	190.80	182.56	183.21	2708343
2024-12-20	180.84	188.67	179.11	187.38	3264803
2024-12-23	187.82	188.06	184.32	185.94	1265566
2024-12-24	185.98	187.59	184.68	187.26	654154
2024-12-26	186.00	188.50	185.87	187.63	806804
2024-12-27	185.26	185.93	181.26	184.56	1256388
2024-12-30	181.53	184.41	180.10	183.13	1032433
2024-12-31	184.12	184.20	179.72	180.41	920751
2025-01-02	184.05	184.48	180.18	181.66	855394
2025-01-03	182.62	186.57	182.62	185.84	1052482
2025-01-06	187.00	190.25	185.16	188.71	1155837
2025-01-07	188.90	190.58	182.02	183.90	2198574
2025-01-08	181.88	190.00	181.88	187.28	1687136
2025-01-10	183.78	192.62	183.36	189.98	2212332
2025-01-13	187.87	189.19	185.31	186.49	1357017
2025-01-14	187.80	189.10	183.33	184.69	1121373
2025-01-15	187.23	191.14	186.20	189.99	1711119
2025-01-16	190.87	193.14	187.51	187.55	1962075
2025-01-17	192.81	192.81	187.05	187.58	1304370
2025-01-21	190.02	192.23	188.40	191.81	1203588
2025-01-22	193.32	194.13	190.70	192.93	1194294
2025-01-23	191.21	193.11	188.98	192.70	1049536
2025-01-24	193.62	196.95	193.33	193.47	1184110
2025-01-27	188.29	198.00	188.18	191.24	1725444
2025-01-28	191.74	205.57	189.20	204.68	2830723
2025-01-29	203.87	204.00	199.92	201.63	1758734
2025-01-30	200.00	205.00	199.58	202.83	804663
2025-01-31	204.86	208.13	200.75	202.59	1105762
2025-02-03	198.88	202.37	196.96	200.00	1149299
2025-02-04	199.06	203.86	198.20	203.73	1073857
2025-02-05	203.16	205.32	201.16	204.99	1244560
2025-02-06	204.98	205.62	201.73	204.23	1268157
2025-02-07	207.02	210.23	204.42	205.53	1480305
2025-02-10	209.29	212.69	207.48	212.53	1356351
2025-02-11	210.00	211.30	207.06	209.24	1682398
2025-02-12	206.77	211.37	204.64	211.14	1368067
2025-02-13	212.59	215.00	207.63	214.84	2100738
2025-02-14	214.50	215.00	210.27	212.70	1761880
2025-02-18	213.26	217.10	210.72	216.87	1924509
2025-02-19	214.77	215.89	210.32	214.67	1614227
2025-02-20	212.70	212.97	201.34	206.97	2558514
2025-02-21	207.30	207.30	196.95	198.56	1989574
2025-02-24	200.09	200.98	190.76	197.05	1312006
2025-02-25	194.54	195.61	189.02	193.04	1491421
2025-02-26	194.80	198.20	194.34	195.82	1020539
2025-02-27	197.80	199.99	191.67	192.03	1188243
2025-02-28	191.73	196.51	191.00	196.23	2542845
2025-03-03	198.40	199.70	187.40	188.79	1813192
2025-03-04	187.15	196.75	183.84	193.82	2558591
2025-03-05	191.42	197.31	189.56	196.45	3504663
2025-03-06	200.71	211.22	199.12	202.16	6523542
2025-03-07	204.93	209.14	198.00	208.76	4346457
2025-03-10	203.47	204.60	192.74	194.69	3057295
2025-03-11	196.41	204.42	195.20	199.36	2431742
2025-03-12	202.94	203.97	195.16	197.79	2216970
2025-03-13	196.18	196.50	186.67	189.58	2491902
2025-03-14	192.77	198.00	192.00	197.81	1581440
2025-03-17	197.71	204.46	196.66	202.65	1850835
2025-03-18	199.70	202.93	196.75	201.59	1611353
2025-03-19	199.57	206.67	199.57	203.95	1925120
2025-03-20	202.61	205.39	200.90	203.55	952508
2025-03-21	200.53	206.50	197.23	205.20	1826660
2025-03-24	208.00	210.18	206.60	209.87	1574076
2025-03-25	211.68	216.39	211.20	215.73	2311586
2025-03-26	215.25	216.00	209.63	211.55	1676170
2025-03-27	210.35	212.00	205.12	209.45	1625163
2025-03-28	208.52	209.88	203.50	207.14	2428420
2025-03-31	202.32	203.50	192.21	198.42	3491026
2025-04-01	200.00	201.67	195.72	201.07	1910973
2025-04-02	198.04	208.16	198.00	207.04	1717390
2025-04-03	202.82	202.82	188.66	192.21	3898058
2025-04-04	184.57	186.34	172.85	174.67	5710527
2025-04-07	166.88	186.24	164.78	180.06	5738254
2025-04-08	186.58	189.21	174.79	177.04	2975337
2025-04-09	177.75	203.16	177.28	202.12	4509509
2025-04-10	195.63	198.83	189.27	195.36	3911111
2025-04-11	195.18	199.14	190.76	198.08	2314033
2025-04-14	202.00	202.48	196.29	199.44	1746002
2025-04-15	199.68	205.00	199.28	204.64	1771216
2025-04-16	203.12	206.80	199.40	202.87	1665077
2025-04-17	202.87	203.00	199.10	201.09	1785451
2025-04-21	198.88	199.29	191.46	193.70	1581660
2025-04-22	196.95	198.69	194.35	196.52	1445727
2025-04-23	202.00	207.23	199.53	200.59	2186033
2025-04-24	202.24	212.36	201.70	210.14	2642867
2025-04-25	209.90	217.15	209.38	215.58	2885268
2025-04-28	219.34	221.50	216.43	219.86	2910838
2025-04-29	220.74	224.70	219.88	223.85	2386579
2025-04-30	218.92	226.60	217.76	226.17	2246978
2025-05-01	228.50	230.79	226.54	227.06	3165041
2025-05-02	230.92	231.93	228.83	230.47	1748070
2025-05-05	228.66	235.67	227.94	232.98	2214450
2025-05-06	229.60	235.00	228.68	233.10	1992747
2025-05-07	232.50	235.00	230.05	233.54	1659197
2025-05-08	233.94	234.54	230.65	233.15	2185302

Explore More About ZS

Coins representing dividend payouts and trends

ZS Dividend History

Discover Zscaler Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

ZS Stock Split History

Discover Zscaler Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

ZS Historical Prices

Explore Zscaler Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics