Johnson & Johns Share History

Johnson & Johns Share Price history. The following table shows end-of-day data 0R34 historical share prices for Johnson & Johns, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0R34.L
Share Price 0R34.L
Charts 0R34.L
Trades 0R34.L
History Compare
0R34.L 0R34.L
Share News 0R34.L
RNS 0R34.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-19	144.90	146.50	144.90	146.50	30,847
2024-04-18	145.00	145.00	145.00	144.90	18,102
2024-04-17	145.10	145.10	143.80	143.80	14,221
2024-04-16	148.90	148.90	145.10	145.10	18,012
2024-04-15	148.40	148.90	148.40	148.90	13,827
2024-04-12	148.90	148.90	148.40	148.40	16,988
2024-04-11	150.60	150.60	148.90	148.90	17,385
2024-04-10	152.10	152.10	150.60	150.60	10,059
2024-04-09	152.20	152.20	152.10	152.10	9,603
2024-04-08	152.20	152.20	152.20	152.20	10,588
2024-04-05	154.80	154.80	152.20	152.20	18,576
2024-04-04	155.70	155.70	154.80	154.80	7,440
2024-04-03	156.70	156.70	155.70	155.70	14,317
2024-04-02	158.50	158.50	156.70	156.70	8,868
2024-04-01	158.50	158.50	158.50	158.50	0
2024-03-29	158.50	158.50	158.50	158.50	0
2024-03-28	158.50	158.50	158.50	158.50	16,522
2024-03-27	156.50	158.50	156.50	158.50	38,374
2024-03-26	155.50	156.50	155.50	156.50	25,687
2024-03-25	155.50	155.50	155.50	155.50	11,952
2024-03-22	156.50	156.50	155.50	155.50	8,233
2024-03-21	155.50	156.50	155.50	156.50	19,548
2024-03-20	158.50	158.50	155.50	155.50	7,594
2024-03-19	157.50	158.50	157.50	158.50	33,601
2024-03-18	158.00	158.00	157.50	157.50	16,138
2024-03-15	160.50	160.50	158.00	158.00	5,652
2024-03-14	162.50	162.50	160.50	160.50	9,270
2024-03-13	161.50	162.50	161.50	162.50	248,152
2024-03-12	160.50	161.50	160.50	161.50	6,597
2024-03-11	159.50	160.50	159.50	160.50	588,722
2024-03-08	159.50	159.50	159.50	159.50	26,919
2024-03-07	160.50	160.50	159.50	159.50	6,284
2024-03-06	159.50	160.50	159.50	160.50	7,065
2024-03-05	159.50	159.50	159.50	159.50	11,819
2024-03-04	162.50	162.50	159.50	159.50	6,788
2024-03-01	162.00	162.50	162.00	162.50	9,319
2024-02-29	160.50	162.00	160.50	162.00	5,709
2024-02-28	160.50	160.50	160.50	160.50	5,366
2024-02-27	161.50	161.50	160.50	160.50	432,654
2024-02-26	161.50	161.50	161.50	161.50	2,944,593
2024-02-23	159.50	161.50	159.50	161.50	6,847
2024-02-22	157.50	159.50	157.50	159.50	13,442
2024-02-21	157.50	157.50	157.50	157.50	14,958
2024-02-20	157.50	157.50	157.50	157.50	315,931
2024-02-19	156.50	157.50	156.50	157.50	19
2024-02-16	156.50	156.50	156.50	156.50	9,679
2024-02-15	156.50	156.50	156.50	156.50	9,947
2024-02-14	156.50	156.50	156.50	156.50	26,612
2024-02-13	156.50	156.50	156.50	156.50	8,434
2024-02-12	156.50	156.50	156.50	156.50	9,468
2024-02-09	155.50	156.50	155.50	156.50	5,663
2024-02-08	158.00	158.00	155.50	155.50	6,224
2024-02-07	156.50	158.00	156.50	158.00	14,004
2024-02-06	155.50	156.50	155.50	156.50	2,262,561
2024-02-05	156.50	156.50	155.50	155.50	322,695
2024-02-02	158.00	158.00	156.50	156.50	11,157
2024-02-01	159.50	159.50	158.00	158.00	688,564
2024-01-31	158.50	159.50	158.50	159.50	9,069
2024-01-30	159.00	159.00	159.00	158.50	1,312,038
2024-01-29	159.50	159.50	159.50	159.50	4,558
2024-01-26	158.50	159.50	158.50	159.50	96,820
2024-01-25	159.50	159.50	158.50	158.50	28,571
2024-01-24	159.50	159.50	159.50	159.50	9,672
2024-01-23	162.00	162.00	159.50	159.50	184,096
2024-01-22	161.50	162.00	161.50	162.00	8,473
2024-01-19	160.50	161.50	160.50	161.50	5,253
2024-01-18	161.00	161.00	160.50	160.50	337,208
2024-01-17	161.50	161.50	161.00	161.00	4,136
2024-01-16	162.00	162.00	161.50	161.50	611,456
2024-01-15	162.00	162.00	162.00	162.00	0
2024-01-12	161.50	162.00	161.50	162.00	5,540
2024-01-11	161.50	161.50	161.50	161.50	2,821
2024-01-10	161.50	161.50	161.50	161.50	42,628
2024-01-09	160.50	161.50	160.50	161.50	4,185
2024-01-08	160.50	160.50	160.50	160.50	5,086
2024-01-05	161.50	161.50	160.50	160.50	143,443
2024-01-04	160.50	161.50	160.50	161.50	132,535
2024-01-03	159.50	160.50	159.50	160.50	60,688
2024-01-02	156.50	159.50	156.50	159.50	13,718
2024-01-01	156.50	156.50	156.50	156.50	0
2023-12-29	156.50	156.50	156.50	156.50	2,095
2023-12-28	156.50	156.50	156.50	156.50	3,875
2023-12-27	155.00	156.50	155.00	156.50	2,493
2023-12-26	155.00	155.00	155.00	155.00	0
2023-12-25	155.00	155.00	155.00	155.00	0
2023-12-22	154.50	155.00	154.50	155.00	3,209
2023-12-21	154.50	154.50	154.50	154.50	6,058
2023-12-20	154.50	154.50	154.50	154.50	987,136
2023-12-19	154.50	154.50	154.50	154.50	5,004
2023-12-18	154.50	154.50	154.50	154.50	7,667
2023-12-15	156.50	156.50	154.50	154.50	16,973
2023-12-14	153.50	156.50	153.50	156.50	306,054
2023-12-13	154.50	154.50	153.50	153.50	1,271,551
2023-12-12	154.50	154.50	154.50	154.50	18,414
2023-12-11	154.50	154.50	154.50	154.50	8,294
2023-12-08	155.50	155.50	154.50	154.50	324,457
2023-12-07	156.50	156.50	155.50	155.50	4,435
2023-12-06	158.50	158.50	156.50	156.50	5,640
2023-12-05	159.50	159.50	158.50	158.50	9,633
2023-12-04	157.50	159.50	157.50	159.50	41,339
2023-12-01	154.50	157.50	154.50	157.50	357,831
2023-11-30	151.50	154.50	151.50	154.50	8,721
2023-11-29	151.50	151.50	151.50	151.50	2,602,845
2023-11-28	152.50	152.50	151.50	151.50	11,693
2023-11-27	152.50	152.50	152.50	152.50	830,480
2023-11-24	151.00	152.50	151.00	152.50	5,417
2023-11-23	150.50	151.00	150.50	151.00	10
2023-11-22	150.50	150.50	150.50	150.50	965,699
2023-11-21	149.50	150.50	149.50	150.50	3,703
2023-11-20	147.00	149.50	147.00	149.50	10,586
2023-11-17	147.00	147.00	147.00	147.00	5,177
2023-11-16	147.00	147.00	147.00	147.00	521,103
2023-11-15	147.00	147.00	147.00	147.00	11,350
2023-11-14	147.00	147.00	147.00	147.00	16,537
2023-11-13	145.50	147.00	145.50	147.00	7,576
2023-11-10	149.00	149.00	145.50	145.50	5,811
2023-11-09	150.50	150.50	149.00	149.00	1,942,754
2023-11-08	151.50	151.50	150.50	150.50	2,993
2023-11-07	151.50	151.50	151.50	151.50	5,826
2023-11-06	152.00	152.00	151.50	151.50	244,530
2023-11-03	149.50	152.00	149.50	152.00	279,842
2023-11-02	149.00	149.50	149.00	149.50	8,114
2023-11-01	147.00	149.00	147.00	149.00	5,234
2023-10-31	146.00	147.00	146.00	147.00	6,486
2023-10-30	146.50	146.50	146.50	146.50	4,920
2023-10-27	150.50	150.50	146.50	146.50	9,045
2023-10-26	151.50	151.50	150.50	150.50	3,407
2023-10-25	151.00	151.50	151.00	151.50	8,817
2023-10-24	152.50	152.50	151.00	151.00	8,344
2023-10-23	153.50	153.50	152.50	152.50	5,490
2023-10-20	152.50	153.50	152.50	153.50	11,230
2023-10-19	152.50	152.50	152.50	152.50	13,395
2023-10-18	156.50	156.50	152.50	152.50	8,975
2023-10-17	157.50	157.50	156.50	156.50	15,966
2023-10-16	156.50	157.50	156.50	157.50	2,354
2023-10-13	156.50	156.50	156.50	156.50	2,487
2023-10-12	156.50	156.50	156.50	156.50	3,454
2023-10-11	162.00	162.00	162.00	156.50	6,861
2023-10-10	157.50	158.50	157.50	158.50	9,913
2023-10-09	157.50	157.50	157.50	157.50	14,453
2023-10-06	156.50	157.50	156.50	157.50	12,595
2023-10-05	155.50	156.50	155.50	156.50	4,761
2023-10-04	154.50	155.50	154.50	155.50	6,944
2023-10-03	154.50	154.50	154.50	154.50	6,247
2023-10-02	156.50	156.50	154.50	154.50	6,026
2023-09-29	156.50	156.50	156.50	156.50	6,262
2023-09-28	156.50	156.50	156.50	156.50	5,249
2023-09-27	159.50	159.50	156.50	156.50	44,626
2023-09-26	159.50	159.50	159.50	159.50	275,862
2023-09-25	161.00	161.00	159.50	159.50	1,041,720
2023-09-22	162.50	162.50	161.00	161.00	6,718
2023-09-21	163.00	163.00	162.50	162.50	27,566
2023-09-20	161.50	163.00	161.50	163.00	717,080
2023-09-19	162.50	162.50	161.50	161.50	680,215
2023-09-18	162.50	162.50	162.50	162.50	7,609
2023-09-15	164.50	164.50	162.50	162.50	1,091,161
2023-09-14	164.50	164.50	164.50	164.50	6,246
2023-09-13	162.50	164.50	162.50	164.50	1,274,827
2023-09-12	161.50	162.50	161.50	162.50	14,296
2023-09-11	160.50	161.50	160.50	161.50	82,734
2023-09-08	160.50	160.50	160.50	160.50	4,610
2023-09-07	158.50	160.50	158.50	160.50	78,390
2023-09-06	161.00	161.00	158.50	158.50	8,124
2023-09-05	161.00	161.00	161.00	161.00	10,136
2023-09-04	160.50	161.00	160.50	161.00	10
2023-09-01	162.00	162.00	160.50	160.50	4,715
2023-08-31	164.50	164.50	162.00	162.00	9,162
2023-08-30	163.00	164.50	163.00	164.50	11,186
2023-08-29	172.50	172.50	163.00	163.00	1,033,398
2023-08-28	172.50	172.50	172.50	172.50	0
2023-08-25	172.50	172.50	172.50	172.50	11,306
2023-08-24	172.50	172.50	172.50	172.50	154,451
2023-08-23	172.50	172.50	172.50	172.50	22,020
2023-08-22	172.50	172.50	172.50	172.50	2,998
2023-08-21	172.50	172.50	172.50	172.50	113,242
2023-08-18	172.50	172.50	172.50	172.50	214,139
2023-08-17	172.50	172.50	172.50	172.50	46,960
2023-08-16	172.50	172.50	172.50	172.50	13,172
2023-08-15	172.50	172.50	172.50	172.50	454,347
2023-08-14	172.50	172.50	172.50	172.50	547,834
2023-08-11	172.50	172.50	172.50	172.50	6,888
2023-08-10	172.50	172.50	172.50	172.50	217,936
2023-08-09	172.50	172.50	172.50	172.50	103,823
2023-08-08	172.00	172.50	172.00	172.50	20,364
2023-08-07	172.00	172.00	172.00	172.00	202,741
2023-08-04	170.00	172.00	170.00	172.00	5,298
2023-08-03	170.50	170.50	170.00	170.00	8,963
2023-08-02	169.50	170.50	169.50	170.50	9,850
2023-08-01	168.00	169.50	168.00	169.50	45,796
2023-07-31	175.00	175.00	168.00	168.00	72,614
2023-07-28	173.50	175.00	173.50	175.00	6,374
2023-07-27	173.00	173.00	173.00	173.50	11,649
2023-07-26	171.50	173.00	171.50	173.00	354,781
2023-07-25	173.00	173.00	171.50	171.50	858,277
2023-07-24	170.50	173.00	170.50	173.00	23,753
2023-07-21	168.50	170.50	168.50	170.50	17,637
2023-07-20	158.50	168.50	158.50	168.50	25,447
2023-07-19	160.50	160.50	158.50	158.50	6,356
2023-07-18	159.50	160.50	159.50	160.50	4,744
2023-07-17	159.50	159.50	159.50	159.50	6,672
2023-07-14	158.50	159.50	158.50	159.50	6,342
2023-07-13	158.50	158.50	158.50	158.50	16,244
2023-07-12	158.50	158.50	158.50	158.50	3,916
2023-07-11	159.50	159.50	158.50	158.50	13,966
2023-07-10	159.50	159.50	159.50	159.50	5,707
2023-07-07	161.50	161.50	159.50	159.50	81,660
2023-07-06	163.50	163.50	161.50	161.50	8,564
2023-07-05	163.50	163.50	163.50	163.50	15,022
2023-07-04	163.00	163.50	163.00	163.50	0
2023-07-03	164.50	164.50	163.00	163.00	40,045
2023-06-30	164.00	164.50	164.00	164.50	6,156
2023-06-29	162.50	164.00	162.50	164.00	3,474
2023-06-28	163.50	163.50	162.50	162.50	734,293
2023-06-27	162.50	163.50	162.50	163.50	10,127
2023-06-26	165.50	165.50	162.50	162.50	6,182
2023-06-23	165.00	165.50	165.00	165.50	6,520
2023-06-22	165.00	165.00	165.00	165.00	1,073,169
2023-06-21	164.50	165.00	164.50	165.00	7,127
2023-06-20	164.00	164.50	164.00	164.50	16,072
2023-06-19	164.50	164.50	164.00	164.00	411
2023-06-16	163.50	164.50	163.50	164.50	106,890
2023-06-15	161.50	163.50	161.50	163.50	12,110
2023-06-14	160.50	161.50	160.50	161.50	147,556
2023-06-13	160.50	160.50	160.50	160.50	7,368
2023-06-12	160.50	160.50	160.50	160.50	3,845
2023-06-09	158.50	160.50	158.50	160.50	4,882
2023-06-08	160.50	160.50	158.50	158.50	6,666
2023-06-07	158.00	160.50	158.00	160.50	7,863
2023-06-06	157.50	158.00	157.50	158.00	6,788
2023-06-05	156.50	157.50	156.50	157.50	7,338
2023-06-02	154.50	156.50	154.50	156.50	584,890
2023-06-01	154.50	154.50	154.50	154.50	4,452
2023-05-31	154.00	154.50	154.00	154.50	10,116
2023-05-30	154.50	154.50	154.00	154.00	2,540,022
2023-05-29	154.50	154.50	154.50	154.50	0
2023-05-26	154.50	154.50	154.50	154.50	17,847
2023-05-25	156.50	156.50	154.50	154.50	646,009
2023-05-24	157.50	157.50	156.50	156.50	558,137
2023-05-23	157.50	157.50	157.50	157.50	569,965
2023-05-22	159.50	159.50	157.50	157.50	7,004
2023-05-19	159.50	159.50	159.50	159.50	3,910
2023-05-18	159.50	159.50	159.50	159.50	2,792
2023-05-17	159.50	159.50	159.50	159.50	34,399
2023-05-16	159.50	159.50	159.50	159.50	5,677
2023-05-15	160.50	160.50	159.50	159.50	9,596
2023-05-12	160.00	160.50	160.00	160.50	122,445
2023-05-11	160.50	160.50	160.00	160.00	8,980
2023-05-10	161.50	161.50	160.50	160.50	6,282
2023-05-09	162.50	162.50	161.50	161.50	506,096
2023-05-08	162.50	162.50	162.50	162.50	0
2023-05-05	162.00	162.50	162.00	162.50	9,763
2023-05-04	164.50	164.50	162.00	162.00	5,563
2023-05-03	163.00	163.00	163.00	164.50	5,375
2023-05-02	163.50	164.00	163.50	164.00	2,753,116
2023-05-01	163.50	163.50	163.50	163.50	0
2023-04-28	162.50	163.50	162.50	163.50	6,824
2023-04-27	163.00	163.00	162.50	162.50	7,217
2023-04-26	165.00	165.00	163.00	163.00	9,685
2023-04-25	163.50	165.00	163.50	165.00	10,251
2023-04-24	162.50	163.50	162.50	163.50	3,994
2023-04-21	162.00	162.50	162.00	162.50	159,284
2023-04-20	164.50	164.50	162.00	162.00	8,273
2023-04-19	162.00	164.50	162.00	164.50	13,224
2023-04-18	162.00	162.00	162.00	162.00	40,161
2023-04-17	164.00	166.00	164.00	166.00	4,052
2023-04-14	164.50	164.50	164.00	164.00	106,979
2023-04-13	164.00	164.50	164.00	164.50	5,466
2023-04-12	166.00	166.00	164.00	164.00	19,829
2023-04-11	166.00	166.00	166.00	166.00	93,745
2023-04-10	165.50	165.50	165.50	165.50	0
2023-04-07	165.50	165.50	165.50	165.50	0
2023-04-06	161.00	161.00	161.00	165.50	948,035
2023-04-05	163.00	163.00	163.00	163.00	18,836
2023-04-04	156.00	159.00	156.00	159.00	68,316
2023-04-03	156.00	156.00	156.00	156.00	107,668
2023-03-31	153.40	153.81	153.40	153.81	7,849
2023-03-30	152.93	153.40	152.93	153.40	5,687
2023-03-29	153.35	153.35	152.93	152.93	6,544
2023-03-28	153.74	153.74	153.74	153.35	6,269
2023-03-27	152.01	153.67	152.01	153.67	7,162
2023-03-24	151.41	152.01	151.41	152.01	7,829
2023-03-23	151.02	151.02	151.02	151.41	300,665
2023-03-22	152.82	152.82	152.82	152.82	293,476
2023-03-21	153.58	153.58	152.86	152.86	76,629
2023-03-20	153.64	153.64	153.58	153.58	7,226
2023-03-17	153.71	153.71	153.64	153.64	701,792
2023-03-16	153.24	153.71	153.24	153.71	6,088
2023-03-15	152.37	153.24	152.37	153.24	6,777
2023-03-14	154.74	154.74	152.37	152.37	11,953
2023-03-13	151.78	153.90	151.78	154.74	23,015
2023-03-10	152.24	152.32	152.24	152.32	11,276
2023-03-09	153.25	153.25	152.24	152.24	9,713
2023-03-08	153.68	153.68	153.58	153.25	6,985
2023-03-07	155.02	155.02	154.08	154.08	8,643
2023-03-06	155.58	155.58	155.58	155.20	10,519
2023-03-03	151.59	153.29	151.59	153.29	17,782
2023-03-02	152.33	152.33	151.59	151.59	7,236
2023-03-01	154.22	154.22	152.33	152.33	14,333
2023-02-28	155.48	155.48	154.22	154.22	2,761,823
2023-02-27	156.10	156.10	155.48	155.48	54,112
2023-02-24	157.41	157.41	156.10	156.10	15,949
2023-02-23	158.54	158.54	158.54	157.41	18,181
2023-02-22	158.63	158.63	158.52	158.52	12,531
2023-02-21	159.98	159.98	158.63	158.63	320,204
2023-02-20	158.90	159.98	158.90	159.98	0
2023-02-17	162.12	162.12	158.90	158.90	7,716
2023-02-16	162.12	162.12	162.12	162.12	8,916
2023-02-15	162.12	162.12	162.12	162.12	9,600
2023-02-14	162.12	162.12	162.12	162.12	3,468
2023-02-13	162.12	162.12	162.12	162.12	620,365
2023-02-10	163.14	163.14	162.12	162.12	3,654
2023-02-09	163.60	163.60	163.14	163.14	14,300
2023-02-08	162.18	163.60	162.18	163.60	9,357
2023-02-07	163.28	163.28	162.18	162.18	9,683
2023-02-06	164.53	164.53	163.28	163.28	5,049
2023-02-03	164.13	164.53	164.13	164.53	7,310
2023-02-02	164.09	164.13	164.09	164.13	7,517
2023-02-01	161.66	164.09	161.66	164.09	14,233
2023-01-31	164.30	164.30	161.66	161.66	35,272
2023-01-30	168.40	168.40	164.30	164.30	10,489
2023-01-27	168.94	168.94	168.40	168.40	25,242
2023-01-26	168.34	168.94	168.34	168.94	3,139
2023-01-25	166.56	168.34	166.56	168.34	4,053
2023-01-24	169.12	169.12	166.56	166.56	9,238
2023-01-23	168.57	169.12	168.57	169.12	81,045
2023-01-20	170.76	170.76	168.57	168.57	5,013
2023-01-19	170.58	170.76	170.58	170.76	4,844
2023-01-18	173.20	173.20	170.58	170.58	3,192
2023-01-17	173.90	173.90	173.20	173.20	36,827
2023-01-16	173.75	173.90	173.75	173.90	0
2023-01-13	173.86	173.86	173.75	173.75	12,414
2023-01-12	172.57	173.86	172.57	173.86	4,025
2023-01-11	175.26	175.26	172.57	172.57	7,406
2023-01-10	178.59	178.59	175.26	175.26	287,131
2023-01-09	179.88	179.88	178.59	178.59	4,112
2023-01-06	178.85	179.88	178.85	179.88	816
2023-01-05	179.10	179.10	178.85	178.85	1,655
2023-01-04	176.91	179.10	176.91	179.10	1,833
2023-01-03	177.37	177.37	176.91	176.91	2,187
2023-01-02	177.37	177.37	177.37	177.37	0
2022-12-30	177.55	177.55	177.37	177.37	888
2022-12-29	177.15	177.55	177.15	177.55	1,064
2022-12-28	177.01	177.15	177.01	177.15	1,591
2022-12-27	177.01	177.01	177.01	177.01	0
2022-12-26	177.01	177.01	177.01	177.01	0
2022-12-23	176.96	177.01	176.96	177.01	2,124
2022-12-22	177.88	177.88	176.96	176.96	1,661
2022-12-21	175.64	177.88	175.64	177.88	1,084
2022-12-20	175.50	175.64	175.50	175.64	2,564
2022-12-19	175.62	175.62	175.50	175.50	1,604
2022-12-16	177.10	177.10	175.62	175.62	1,628
2022-12-15	180.88	180.88	177.10	177.10	2,362
2022-12-14	179.49	180.88	179.49	180.88	5,619
2022-12-13	176.72	179.49	176.72	179.49	2,002,792
2022-12-12	176.72	176.72	176.72	176.72	4,919
2022-12-09	177.01	177.01	176.72	176.72	152,031
2022-12-08	176.55	177.01	176.55	177.01	2,238,376
2022-12-07	177.94	177.94	176.55	176.55	1,835
2022-12-06	179.07	179.07	177.94	177.94	1,941
2022-12-05	177.56	179.07	177.56	179.07	769
2022-12-02	178.01	178.01	177.56	177.56	5,026
2022-12-01	175.51	178.01	175.51	178.01	218,277
2022-11-30	174.68	175.51	174.68	175.51	2,055
2022-11-29	177.21	177.21	174.68	174.68	2,048
2022-11-28	177.20	177.21	177.20	177.21	6,703
2022-11-25	177.01	177.20	177.01	177.20	17,183
2022-11-24	176.64	177.01	176.64	177.01	0
2022-11-23	176.59	176.64	176.59	176.64	2,159
2022-11-22	171.77	176.59	171.77	176.59	600,351
2022-11-21	171.77	171.77	171.77	171.77	3,459
2022-11-18	171.77	171.77	171.77	171.77	2,260
2022-11-17	171.77	171.77	171.77	171.77	3,447
2022-11-16	171.77	171.77	171.77	171.77	1,744
2022-11-15	171.77	171.77	171.77	171.77	3,374
2022-11-14	168.55	171.77	168.55	171.77	5,303
2022-11-11	172.85	172.85	168.55	168.55	7,008
2022-11-10	174.65	174.65	172.85	172.85	7,591
2022-11-09	173.60	174.65	173.60	174.65	2,295,150
2022-11-08	172.66	173.60	172.66	173.60	3,170
2022-11-07	170.28	172.66	170.28	172.66	2,894
2022-11-04	170.80	170.80	170.28	170.28	18,780
2022-11-03	172.32	172.32	170.80	170.80	51,817
2022-11-02	172.50	172.50	172.32	172.32	1,951
2022-11-01	173.84	173.84	172.50	172.50	504,336
2022-10-31	174.63	174.63	173.84	173.84	3,939
2022-10-28	172.75	174.63	172.75	174.63	3,047
2022-10-27	171.96	172.75	171.96	172.75	4,634
2022-10-26	170.31	171.96	170.31	171.96	14,181
2022-10-25	171.07	171.07	170.31	170.31	16,646
2022-10-24	167.63	171.07	167.63	171.07	4,164
2022-10-21	164.86	167.63	164.86	167.63	3,112
2022-10-20	164.23	164.86	164.23	164.86	5,788
2022-10-19	166.12	166.12	164.23	164.23	2,285
2022-10-18	166.32	166.32	166.12	166.12	212,321
2022-10-17	164.67	166.32	164.67	166.32	3,029
2022-10-14	163.92	164.67	163.92	164.67	881,565
2022-10-13	164.34	164.34	163.92	163.92	3,697
2022-10-12	159.70	164.34	159.70	164.34	66,601
2022-10-11	159.70	159.70	159.70	159.70	1,496
2022-10-10	161.01	161.01	159.70	159.70	1,105
2022-10-07	163.37	163.37	161.01	161.01	67,827
2022-10-06	164.62	164.62	163.37	163.37	2,849
2022-10-05	165.11	165.11	164.62	164.62	2,299
2022-10-04	163.35	165.11	163.35	165.11	1,419,458
2022-10-03	165.30	165.30	163.35	163.35	3,057
2022-09-30	164.45	165.30	164.45	165.30	4,503
2022-09-29	166.44	166.44	164.45	164.45	506,489
2022-09-28	165.36	166.44	165.36	166.44	5,612
2022-09-27	166.10	166.10	165.36	165.36	83,363
2022-09-26	166.02	166.10	166.02	166.10	4,107
2022-09-23	166.22	166.22	166.02	166.02	7,244
2022-09-22	165.72	166.22	165.72	166.22	105,257
2022-09-21	164.78	165.72	164.78	165.72	59,278
2022-09-20	166.30	166.30	164.78	164.78	1,076,484
2022-09-19	166.30	166.30	166.30	166.30	0
2022-09-16	165.29	166.30	165.29	166.30	18,900
2022-09-15	164.30	165.29	164.30	165.29	5,156
2022-09-14	162.50	164.30	162.50	164.30	10,487
2022-09-13	165.53	165.53	162.50	162.50	9,095
2022-09-12	165.53	165.53	165.53	165.53	2,443
2022-09-09	164.39	165.53	164.39	165.53	43,908
2022-09-08	164.89	164.89	164.39	164.39	2,694
2022-09-07	164.89	164.89	164.89	164.89	708
2022-09-06	163.51	164.89	163.51	164.89	7,853
2022-09-05	165.87	165.87	163.51	163.51	0
2022-09-02	164.66	165.87	164.66	165.87	22,263
2022-09-01	162.40	164.66	162.40	164.66	4,754
2022-08-31	163.35	163.35	162.40	162.40	4,127
2022-08-30	166.31	166.31	163.35	163.35	2,542
2022-08-29	166.31	166.31	166.31	166.31	0
2022-08-26	165.55	166.31	165.55	166.31	3,070
2022-08-25	165.55	165.55	165.55	165.55	4,172
2022-08-24	166.56	166.56	165.55	165.55	1,087
2022-08-23	168.07	168.07	166.56	166.56	147,368
2022-08-22	165.42	168.07	165.42	168.07	2,627
2022-08-19	165.42	165.42	165.42	165.42	11,851
2022-08-18	165.42	165.42	165.42	165.42	8,098
2022-08-17	165.42	165.42	165.42	165.42	240,301
2022-08-16	165.42	165.42	165.42	165.42	5,919
2022-08-15	165.64	165.64	165.42	165.42	3,139
2022-08-12	170.64	170.64	165.64	165.64	8,181
2022-08-11	170.64	170.64	170.64	170.64	46,560
2022-08-10	170.37	170.64	170.37	170.64	3,392
2022-08-09	171.18	171.18	170.37	170.37	1,360
2022-08-08	170.95	171.18	170.95	171.18	28,642
2022-08-05	172.95	172.95	170.95	170.95	8,978
2022-08-04	174.09	174.09	172.95	172.95	3,179
2022-08-03	174.62	174.62	174.09	174.09	877
2022-08-02	173.45	174.62	173.45	174.62	3,054
2022-08-01	173.45	173.45	173.45	173.45	4,497
2022-07-29	174.68	174.68	173.45	173.45	2,398
2022-07-28	172.02	174.68	172.02	174.68	4,208
2022-07-27	173.32	173.32	172.02	172.02	1,280
2022-07-26	172.73	173.32	172.73	173.32	10,492
2022-07-25	171.98	172.73	171.98	172.73	4,301
2022-07-22	171.46	171.98	171.36	171.98	1,463
2022-07-21	172.06	172.06	170.92	170.92	2,057
2022-07-20	173.60	173.60	172.06	172.06	7,678
2022-07-19	176.18	176.18	173.60	173.60	3,662
2022-07-18	178.05	178.05	176.18	176.18	5,340
2022-07-15	174.82	178.05	174.82	178.05	1,654
2022-07-14	174.95	174.95	174.82	174.82	2,638
2022-07-13	177.50	177.50	174.95	174.95	368,124
2022-07-12	178.82	178.82	177.50	177.50	45,108
2022-07-11	179.50	179.50	178.82	178.82	4,507
2022-07-08	178.00	179.50	178.00	179.50	2,711
2022-07-07	177.92	178.00	177.92	178.00	8,429
2022-07-06	175.78	177.92	175.78	177.92	2,209
2022-07-05	176.04	176.04	175.78	175.78	5,242
2022-07-04	177.31	179.86	177.31	179.86	0
2022-07-01	175.44	177.31	175.44	177.31	812
2022-06-30	177.59	177.59	175.44	175.44	1,982
2022-06-29	179.15	179.15	177.59	177.59	33,317
2022-06-28	181.58	181.58	179.15	179.15	5,062
2022-06-27	181.58	181.58	181.58	181.58	23,905
2022-06-24	178.13	181.58	178.13	181.58	2,836
2022-06-23	177.08	178.13	177.08	178.13	189,495
2022-06-22	172.41	177.08	172.41	177.08	7,782
2022-06-21	169.80	172.41	169.80	172.41	2,594
2022-06-20	170.27	170.27	169.80	169.80	0
2022-06-17	169.12	170.27	169.12	170.27	1,142
2022-06-16	169.21	169.21	169.12	169.12	3,491
2022-06-15	169.15	169.21	169.15	169.21	1,391
2022-06-14	171.52	171.52	169.15	169.15	13,519
2022-06-13	171.28	171.28	171.28	171.52	4,414
2022-06-10	176.49	176.49	176.49	176.49	5,077
2022-06-09	179.12	179.12	176.49	176.49	2,082
2022-06-08	177.39	179.12	177.39	179.12	115,044
2022-06-07	177.13	177.39	177.13	177.39	1,314
2022-06-06	176.68	177.13	176.68	177.13	5,303
2022-06-03	176.68	176.68	176.68	176.68	0
2022-06-02	176.68	176.68	176.68	176.68	0
2022-06-01	177.52	177.52	176.68	176.68	2,266
2022-05-31	181.51	181.51	177.52	177.52	17,997
2022-05-30	179.40	181.51	179.40	181.51	0
2022-05-27	179.40	179.40	179.40	179.40	3,215
2022-05-26	179.80	179.80	179.40	179.40	432,957
2022-05-25	179.80	179.80	179.80	179.80	1,323
2022-05-24	179.30	179.80	179.30	179.80	96,903
2022-05-23	178.75	179.30	178.75	179.30	621,843
2022-05-20	178.75	178.75	178.75	178.75	3,946
2022-05-19	178.75	178.75	178.75	178.75	6,891
2022-05-18	178.75	178.75	178.75	178.75	1,384
2022-05-17	177.95	178.75	177.95	178.75	2,175
2022-05-16	177.93	177.95	177.93	177.95	1,940
2022-05-13	177.56	177.56	177.56	177.93	16,047
2022-05-12	177.74	177.74	175.15	175.15	2,926
2022-05-11	177.45	177.74	177.45	177.74	13,007
2022-05-10	176.70	177.45	176.70	177.45	3,951
2022-05-09	175.75	176.70	175.75	176.70	1,450
2022-05-06	180.68	180.68	175.75	175.75	5,803
2022-05-05	178.06	180.68	178.06	180.68	170,835
2022-05-04	180.26	180.26	178.06	178.06	227,273
2022-05-03	181.72	181.72	180.26	180.26	1,730
2022-05-02	181.72	181.72	181.72	181.72	0
2022-04-29	183.04	183.04	181.72	181.72	2,255
2022-04-28	183.87	183.87	183.04	183.04	5,224
2022-04-27	185.96	185.96	183.87	183.87	3,029
2022-04-26	183.13	185.96	183.13	185.96	3,671
2022-04-25	182.32	183.13	182.32	183.13	2,194
2022-04-22	183.58	183.58	182.32	182.32	5,070
2022-04-21	183.37	183.58	183.37	183.58	2,957
2022-04-20	183.74	183.74	183.37	183.37	2,064
2022-04-19	180.34	183.74	180.34	183.74	70,533
2022-04-18	180.34	180.34	180.34	180.34	0
2022-04-15	180.34	180.34	180.34	180.34	0
2022-04-14	180.08	180.34	180.08	180.34	621
2022-04-13	180.60	180.60	180.08	180.08	2,647
2022-04-12	181.49	181.49	180.60	180.60	290,126
2022-04-11	182.35	182.35	181.49	181.49	54,811
2022-04-08	182.47	182.47	182.35	182.35	381,073
2022-04-07	180.15	182.47	180.15	182.47	102,175
2022-04-06	179.02	180.15	179.02	180.15	5,101
2022-04-05	176.25	179.02	176.25	179.02	1,471
2022-04-04	178.00	178.00	176.25	176.25	1,427
2022-04-01	180.50	180.50	178.00	178.00	1,838
2022-03-31	180.50	180.50	180.50	180.50	1,466
2022-03-30	179.00	180.50	179.00	180.50	170,806
2022-03-29	179.00	179.00	179.00	179.00	226,096
2022-03-28	177.00	179.00	177.00	179.00	3,391
2022-03-25	175.50	177.00	175.50	177.00	13,628
2022-03-24	175.50	175.50	175.50	175.50	1,500
2022-03-23	175.00	175.50	175.00	175.50	30,377
2022-03-22	176.50	176.50	175.00	175.00	1,270
2022-03-21	176.00	176.50	176.00	176.50	572,460
2022-03-18	177.00	177.00	176.00	176.00	281,946
2022-03-17	175.00	177.00	175.00	177.00	4,927
2022-03-16	175.00	175.00	175.00	175.00	5,800
2022-03-15	174.00	175.00	174.00	175.00	9,727
2022-03-14	171.50	174.00	171.50	174.00	4,036
2022-03-11	169.00	171.50	169.00	171.50	2,709
2022-03-10	169.50	169.50	169.00	169.00	320,051
2022-03-09	170.50	170.50	169.50	169.50	1,357
2022-03-08	170.50	170.50	170.50	170.50	11,705
2022-03-07	168.50	170.50	168.50	170.50	21,782
2022-03-04	168.00	168.50	168.00	168.50	3,672
2022-03-03	167.50	168.00	167.50	168.00	1,335
2022-03-02	162.50	167.50	162.50	167.50	4,087
2022-03-01	166.00	166.00	162.50	162.50	2,764
2022-02-28	165.00	166.00	165.00	166.00	3,142
2022-02-25	156.50	165.00	156.50	165.00	151,181
2022-02-24	162.50	162.50	156.50	156.50	301,122
2022-02-23	163.50	163.50	162.50	162.50	8,633
2022-02-22	160.50	163.50	160.50	163.50	252,471
2022-02-21	165.50	165.50	160.50	160.50	0
2022-02-18	166.00	166.00	165.50	165.50	2,785
2022-02-17	166.50	166.50	166.00	166.00	8,646
2022-02-16	167.50	167.50	166.50	166.50	1,186
2022-02-15	164.50	167.50	164.50	167.50	2,908
2022-02-14	170.00	170.00	164.50	164.50	11,227
2022-02-11	170.00	170.00	170.00	170.00	3,702
2022-02-10	171.50	171.50	170.00	170.00	2,601
2022-02-09	172.00	172.00	171.50	171.50	627,068
2022-02-08	171.50	171.50	171.50	171.50	157,415
2022-02-07	173.00	173.00	171.50	171.50	23,506
2022-02-04	173.00	173.00	173.00	173.00	4,690
2022-02-03	171.50	173.00	171.50	173.00	1,418
2022-02-02	171.50	171.50	171.50	171.50	913,665
2022-02-01	171.50	171.50	171.50	171.50	4,108
2022-01-31	171.00	171.50	171.00	171.50	3,581
2022-01-28	168.00	168.00	168.00	171.00	1,499
2022-01-27	168.50	172.00	168.50	172.00	4,560
2022-01-26	165.50	168.50	165.50	168.50	6,937
2022-01-25	163.50	165.50	163.50	165.50	6,979
2022-01-24	167.00	167.00	163.50	163.50	5,799
2022-01-21	168.00	168.00	167.00	167.00	5,761
2022-01-20	167.00	167.00	167.00	168.00	3,923
2022-01-19	168.00	168.50	168.00	168.50	9,946
2022-01-18	169.00	169.00	168.00	168.00	3,849
2022-01-17	169.50	169.50	169.00	169.00	0
2022-01-14	171.00	171.00	169.50	169.50	3,704
2022-01-13	171.50	171.50	171.00	171.00	11,591
2022-01-12	173.00	173.00	171.50	171.50	28,097
2022-01-11	174.50	174.50	173.00	173.00	3,572
2022-01-10	174.50	174.50	174.50	174.50	5,889
2022-01-07	173.00	174.50	173.00	174.50	4,947
2022-01-06	172.50	173.00	172.50	173.00	4,271
2022-01-05	172.50	172.50	172.50	172.50	156,150
2022-01-04	173.00	173.00	172.50	172.50	3,394
2022-01-03	173.00	173.00	173.00	173.00	0
2021-12-31	172.50	173.00	172.50	173.00	456
2021-12-30	171.50	172.50	171.50	172.50	47,381
2021-12-29	169.50	171.50	169.50	171.50	44,236
2021-12-28	169.50	169.50	169.50	169.50	0
2021-12-27	169.50	169.50	169.50	169.50	0
2021-12-24	169.50	169.50	169.50	169.50	47,012
2021-12-23	169.00	169.50	169.00	169.50	50,062
2021-12-22	167.50	169.00	167.50	169.00	264,062
2021-12-21	168.50	168.50	167.50	167.50	1,924
2021-12-20	169.00	169.00	168.50	168.50	3,934
2021-12-17	173.50	173.50	169.00	169.00	5,105
2021-12-16	172.00	173.50	172.00	173.50	313,449
2021-12-15	170.00	172.00	170.00	172.00	3,833
2021-12-14	167.50	170.00	167.50	170.00	4,694
2021-12-13	165.50	167.50	165.50	167.50	4,414
2021-12-10	164.50	165.50	164.50	165.50	1,064
2021-12-09	165.00	165.00	164.50	164.50	1,926
2021-12-08	164.00	165.00	164.00	165.00	3,942
2021-12-07	163.00	164.00	163.00	164.00	4,693
2021-12-06	160.00	163.00	160.00	163.00	15,667
2021-12-03	159.00	160.00	159.00	160.00	364,313
2021-12-02	159.50	159.50	159.00	159.00	587,624
2021-12-01	159.50	159.50	159.50	159.50	6,273
2021-11-30	160.50	160.50	159.50	159.50	22,985
2021-11-29	159.50	160.50	159.50	160.50	8,343
2021-11-26	160.50	160.50	159.50	159.50	711,927
2021-11-25	162.00	162.00	162.00	160.50	2
2021-11-24	160.00	162.50	160.00	162.50	5,118
2021-11-23	162.50	162.50	160.00	160.00	21,924
2021-11-22	162.50	162.50	162.50	162.50	32,215
2021-11-19	162.50	162.50	162.50	162.50	12,782
2021-11-18	163.00	163.00	162.50	162.50	6,360
2021-11-17	163.00	163.00	163.00	163.00	3,283,125
2021-11-16	165.50	165.50	163.00	163.00	5,789
2021-11-15	167.00	167.00	165.50	165.50	120,124
2021-11-12	163.00	167.00	163.00	167.00	20,865
2021-11-11	163.50	163.50	163.00	163.00	3,894
2021-11-10	163.00	163.50	163.00	163.50	10,220
2021-11-09	162.50	163.00	162.50	163.00	824,587
2021-11-08	164.50	164.50	162.50	162.50	5,715
2021-11-05	165.50	165.50	164.50	164.50	9,576
2021-11-04	165.50	165.50	165.50	165.50	6,872
2021-11-03	166.50	166.50	165.50	165.50	65,371
2021-11-02	161.50	166.50	161.50	166.50	23,147
2021-11-01	164.00	164.00	161.50	161.50	42,472
2021-10-29	165.50	165.50	164.00	164.00	4,484
2021-10-28	164.50	165.50	164.50	165.50	6,248
2021-10-27	165.00	165.00	164.50	164.50	7,574
2021-10-26	163.50	165.00	163.50	165.00	4,649
2021-10-25	163.50	163.50	163.50	163.50	7,378
2021-10-22	164.00	164.00	163.50	163.50	7,648
2021-10-21	164.50	164.50	164.00	164.00	8,076
2021-10-20	165.50	165.50	164.50	164.50	57,166
2021-10-19	160.50	165.50	160.50	165.50	19,967
2021-10-18	163.00	163.00	160.50	160.50	5,606
2021-10-15	161.00	163.00	161.00	163.00	7,201
2021-10-14	159.00	161.00	159.00	161.00	3,425
2021-10-13	159.50	159.50	159.00	159.00	2,358
2021-10-12	161.00	161.00	159.50	159.50	3,488
2021-10-11	161.00	161.00	161.00	161.00	7,457
2021-10-08	162.50	162.50	161.00	161.00	603,906
2021-10-07	159.50	162.50	159.50	162.50	5,375
2021-10-06	160.50	160.50	159.50	159.50	3,955
2021-10-05	159.00	160.50	159.00	160.50	5,679
2021-10-04	161.00	161.00	159.00	159.00	4,297
2021-10-01	165.00	165.00	161.00	161.00	7,993
2021-09-30	164.00	165.00	164.00	165.00	3,206
2021-09-29	162.50	164.00	162.50	164.00	1,718
2021-09-28	164.00	164.00	162.50	162.50	1,682,928
2021-09-27	164.50	164.50	164.00	164.00	2,738
2021-09-24	165.50	165.50	164.50	164.50	601,826
2021-09-23	165.50	165.50	165.50	165.50	5,962
2021-09-22	166.00	166.00	165.50	165.50	2,433
2021-09-21	165.00	166.00	165.00	166.00	6,239
2021-09-20	163.50	165.00	163.50	165.00	4,307
2021-09-17	165.50	165.50	163.50	163.50	4,052
2021-09-16	165.50	165.50	165.50	165.50	199,067
2021-09-15	166.00	166.00	165.50	165.50	5,143
2021-09-14	168.00	168.00	166.00	166.00	6,247
2021-09-13	168.00	168.00	168.00	168.00	58,389
2021-09-10	170.00	170.00	168.00	168.00	18,754
2021-09-09	172.50	172.50	170.00	170.00	276,799
2021-09-08	173.50	173.50	172.50	172.50	2,546
2021-09-07	175.50	175.50	173.50	173.50	10,714
2021-09-06	176.00	176.00	175.50	175.50	0
2021-09-03	176.50	176.50	176.00	176.00	1,548,139
2021-09-02	173.50	176.50	173.50	176.50	33,349
2021-09-01	175.50	175.50	173.50	173.50	81,539
2021-08-31	175.00	175.50	175.00	175.50	4,336
2021-08-30	175.00	175.00	175.00	175.00	0
2021-08-27	174.00	174.00	174.00	175.00	137,574
2021-08-26	176.50	176.50	174.00	174.00	3,333
2021-08-25	176.00	176.50	176.00	176.50	5,212
2021-08-24	178.00	178.00	176.00	176.00	8,906
2021-08-23	179.50	179.50	178.00	178.00	3,996
2021-08-20	178.50	179.50	178.50	179.50	4,112
2021-08-19	178.50	178.50	178.50	178.50	8,550
2021-08-18	178.50	178.50	178.50	178.50	7,671
2021-08-17	178.00	178.50	178.00	178.50	7,054
2021-08-16	176.00	178.00	176.00	178.00	6,937
2021-08-13	174.00	176.00	174.00	176.00	676,416
2021-08-12	174.50	174.50	174.00	174.00	3,203
2021-08-11	173.50	174.50	173.50	174.50	1,981
2021-08-10	173.00	173.50	173.00	173.50	86,237
2021-08-09	173.00	173.00	173.00	173.00	1,741
2021-08-06	172.50	173.00	172.50	173.00	1,433
2021-08-05	172.00	172.00	172.00	172.50	62,682
2021-08-04	173.50	173.50	171.50	171.50	9,816
2021-08-03	173.00	173.50	173.00	173.50	37,624
2021-08-02	172.50	173.00	172.50	173.00	2,725
2021-07-30	171.50	172.50	171.50	172.50	3,163
2021-07-29	173.00	173.00	171.50	171.50	1,288
2021-07-28	172.00	173.00	172.00	173.00	2,118
2021-07-27	172.00	172.00	172.00	172.00	1,890
2021-07-26	172.00	172.00	172.00	172.00	4,543
2021-07-23	171.00	172.00	171.00	172.00	1,886
2021-07-22	169.00	171.00	169.00	171.00	5,409
2021-07-21	169.00	169.00	169.00	169.00	3,442
2021-07-20	167.00	169.00	167.00	169.00	11,543
2021-07-19	169.00	169.00	167.00	167.00	2,935
2021-07-16	169.00	169.00	169.00	169.00	4,470
2021-07-15	170.00	170.00	169.00	169.00	2,186
2021-07-14	169.00	170.00	169.00	170.00	2,749
2021-07-13	170.00	170.00	169.00	169.00	5,211
2021-07-12	170.00	170.00	170.00	170.00	3,521
2021-07-09	168.00	170.00	168.00	170.00	7,417
2021-07-08	168.00	168.00	168.00	168.00	3,698
2021-07-07	167.00	168.00	167.00	168.00	3,119
2021-07-06	169.00	169.00	167.00	167.00	6,478
2021-07-05	167.00	169.00	167.00	169.00	0
2021-07-02	166.00	167.00	166.00	167.00	11,349
2021-07-01	164.00	166.00	164.00	166.00	247,074
2021-06-30	164.00	164.00	164.00	164.00	2,665
2021-06-29	164.00	164.00	164.00	164.00	19,483
2021-06-28	164.00	164.00	164.00	164.00	1,626
2021-06-25	163.00	163.00	163.00	164.00	14,700
2021-06-24	162.50	163.00	162.50	163.00	2,871
2021-06-23	164.00	164.00	162.50	162.50	2,745
2021-06-22	164.00	164.00	164.00	164.00	1,388
2021-06-21	162.50	164.00	162.50	164.00	3,798
2021-06-18	164.00	164.00	162.50	162.50	3,418
2021-06-17	165.00	165.00	164.00	164.00	8,263
2021-06-16	165.00	165.00	165.00	165.00	1,290
2021-06-15	164.50	165.00	164.50	165.00	16,964
2021-06-14	165.00	165.00	164.50	164.50	13,817
2021-06-11	170.00	170.00	165.00	165.00	4,028
2021-06-10	165.00	170.00	165.00	170.00	3,489
2021-06-09	162.50	165.00	162.50	165.00	3,460
2021-06-08	166.00	166.00	162.50	162.50	537,309
2021-06-07	167.00	167.00	166.00	166.00	51,824
2021-06-04	167.00	167.00	167.00	167.00	4,012
2021-06-03	166.50	167.00	166.50	167.00	4,603
2021-06-02	166.00	166.50	166.00	166.50	2,901
2021-06-01	174.50	174.50	166.00	166.00	34,555
2021-05-28	168.50	174.50	168.50	174.50	5,577
2021-05-27	169.00	169.00	168.50	168.50	33,050
2021-05-26	170.00	170.00	170.00	169.00	1,585
2021-05-25	171.00	171.00	170.00	170.00	231,919
2021-05-24	172.00	172.00	171.00	171.00	9,615
2021-05-21	171.00	172.00	171.00	172.00	127,987
2021-05-20	169.00	171.00	169.00	171.00	4,109
2021-05-19	170.50	170.50	169.00	169.00	287,370
2021-05-18	171.00	171.00	170.50	170.50	2,688
2021-05-17	171.00	171.00	171.00	171.00	10,481
2021-05-14	170.00	171.00	170.00	171.00	3,206
2021-05-13	169.00	170.00	169.00	170.00	1,832
2021-05-12	169.00	169.00	169.00	169.00	3,747
2021-05-11	171.00	171.00	169.00	169.00	4,033
2021-05-10	168.50	171.00	168.50	171.00	6,614
2021-05-07	167.00	168.50	167.00	168.50	3,135
2021-05-06	166.00	167.00	166.00	167.00	63,454
2021-05-05	166.00	166.00	166.00	166.00	7,419
2021-05-04	163.50	166.00	163.50	166.00	6,084
2021-04-30	162.50	163.50	162.50	163.50	1,988
2021-04-29	162.50	162.50	162.50	162.50	2,925
2021-04-28	162.50	162.50	162.50	162.50	3,086
2021-04-27	164.50	164.50	162.50	162.50	9,520
2021-04-26	165.50	165.50	164.50	164.50	2,668
2021-04-23	165.50	165.50	165.50	165.50	2,189
2021-04-22	166.00	166.00	165.50	165.50	6,793
2021-04-21	166.50	166.50	166.00	166.00	204,988
2021-04-20	162.50	166.50	162.50	166.50	236,841
2021-04-19	161.50	162.50	161.50	162.50	10,477
2021-04-16	162.00	162.00	161.50	161.50	26,178
2021-04-15	161.00	162.00	161.00	162.00	10,498
2021-04-14	157.50	161.00	157.50	161.00	33,726
2021-04-13	161.50	161.50	157.50	157.50	19,571
2021-04-12	160.50	161.50	160.50	161.50	11,186
2021-04-09	163.50	163.50	160.50	160.50	17,759
2021-04-08	163.50	163.50	163.50	163.50	5,136
2021-04-07	164.00	164.00	163.50	163.50	6,715
2021-04-06	163.50	164.00	163.50	164.00	5,885
2021-04-01	164.68	164.68	163.50	163.50	11,401
2021-03-31	164.47	164.68	164.47	164.68	7,392
2021-03-30	168.63	168.63	164.47	164.47	9,772
2021-03-29	162.92	168.63	162.92	168.63	20,749
2021-03-26	161.04	162.92	161.04	162.92	12,782
2021-03-25	161.93	161.93	161.04	161.04	18,830
2021-03-24	160.55	161.93	160.55	161.93	14,639
2021-03-23	159.82	160.55	159.82	160.55	70,403
2021-03-22	160.64	160.64	159.82	159.82	10,721
2021-03-19	161.27	161.27	160.64	160.64	7,773
2021-03-18	164.71	164.71	161.27	161.27	16,874
2021-03-17	161.25	164.71	161.25	164.71	18,057
2021-03-16	159.63	161.25	159.63	161.25	10,847
2021-03-15	159.29	159.63	159.29	159.63	21,036
2021-03-12	160.05	160.05	159.29	159.29	7,369
2021-03-11	159.70	160.05	159.70	160.05	42,970
2021-03-10	160.05	160.05	159.70	159.70	59,643
2021-03-09	158.18	160.05	158.18	160.05	92,999
2021-03-08	155.38	158.18	155.38	158.18	70,355
2021-03-05	155.02	155.38	155.02	155.38	22,775
2021-03-04	156.86	156.86	155.02	155.02	17,221
2021-03-03	158.95	158.95	156.86	156.86	24,184
2021-03-02	163.59	163.59	158.95	158.95	25,305
2021-03-01	159.05	163.59	159.05	163.59	28,194
2021-02-26	163.27	163.27	159.05	159.05	14,620
2021-02-25	162.41	163.27	162.41	163.27	7,449
2021-02-24	160.98	162.41	160.98	162.41	14,046
2021-02-23	161.08	161.08	160.98	160.98	4,624
2021-02-22	164.16	164.16	161.08	161.08	5,102
2021-02-19	165.63	165.63	164.16	164.16	3,788
2021-02-18	165.46	165.63	165.46	165.63	31,709
2021-02-17	165.31	165.46	165.31	165.46	2,571
2021-02-16	167.73	167.73	165.31	165.31	7,639
2021-02-15	166.45	167.73	166.45	167.73	0
2021-02-12	166.28	166.45	166.28	166.45	2,589
2021-02-11	166.46	166.46	166.28	166.28	4,167
2021-02-10	166.41	166.46	166.41	166.46	6,583
2021-02-09	164.67	166.41	164.67	166.41	6,501
2021-02-08	164.23	164.67	164.23	164.67	7,753
2021-02-05	161.43	164.23	161.43	164.23	14,351
2021-02-04	163.34	163.34	163.34	161.43	5,172
2021-02-03	161.00	161.00	160.00	163.34	7,898
2021-02-02	163.86	163.86	163.86	163.18	15,721
2021-02-01	163.29	163.86	163.29	163.86	9,307
2021-01-29	169.38	169.38	163.29	163.29	40,692
2021-01-28	169.61	169.61	169.38	169.38	8,945
2021-01-27	179.42	179.42	179.42	169.61	9,834
2021-01-26	168.44	170.89	168.44	170.89	30,501
2021-01-25	165.00	165.00	165.00	168.44	20,816
2021-01-22	161.18	167.01	161.18	167.01	8,758
2021-01-21	162.38	162.38	161.18	161.18	212,540
2021-01-20	161.99	162.38	161.99	162.38	7,583
2021-01-19	162.43	162.43	161.99	161.99	23,099
2021-01-18	160.70	162.43	160.70	162.43	0
2021-01-15	161.03	161.03	160.70	160.70	4,704
2021-01-14	161.18	161.18	161.18	161.03	7,318
2021-01-13	158.08	158.08	157.47	157.47	3,356
2021-01-12	161.17	161.17	158.08	158.08	5,744
2021-01-11	160.07	161.17	160.07	161.17	5,646
2021-01-08	160.10	160.10	160.07	160.07	4,299
2021-01-07	159.40	160.10	159.40	160.10	2,850
2021-01-06	155.63	159.40	155.63	159.40	5,977
2021-01-05	159.21	159.21	155.63	155.63	272,389
2021-01-04	155.88	155.88	155.88	159.21	5,324
2020-12-31	155.89	155.89	155.89	155.89	593
2020-12-30	157.23	157.23	155.89	155.89	1,029
2020-12-29	152.11	157.23	152.11	157.23	4,690
2020-12-24	152.11	152.11	152.11	152.11	248
2020-12-23	153.58	153.58	152.11	152.11	1,334
2020-12-22	151.54	153.58	151.54	153.58	2,968
2020-12-21	152.44	152.44	151.54	151.54	3,251
2020-12-18	152.32	152.44	152.32	152.44	1,909
2020-12-17	150.40	152.32	150.40	152.32	12,713
2020-12-16	149.98	150.76	149.98	150.40	311
2020-12-15	151.90	151.90	149.98	149.98	210,630
2020-12-14	152.98	152.98	151.90	151.90	4,443
2020-12-11	152.26	152.98	152.26	152.98	16,036
2020-12-10	152.22	152.22	152.22	152.26	7,707
2020-12-09	151.60	152.08	151.60	152.08	22,243
2020-12-08	148.99	151.60	148.99	151.60	3,603
2020-12-07	149.95	149.95	148.99	148.99	2,000
2020-12-04	148.51	149.95	148.51	149.95	1,109
2020-12-03	148.18	148.51	148.18	148.51	276,300
2020-12-02	148.27	148.27	148.18	148.18	3,205
2020-12-01	143.53	148.27	143.53	148.27	3,376
2020-11-30	144.07	144.07	143.53	143.53	1,599
2020-11-27	144.56	144.56	144.07	144.07	11,119
2020-11-26	143.08	144.56	143.08	144.56	0
2020-11-25	144.22	144.22	143.08	143.08	48,389
2020-11-24	144.00	144.00	144.00	144.22	4,842
2020-11-23	147.10	147.10	144.10	144.10	10,140
2020-11-20	146.38	147.10	146.38	147.10	1,523
2020-11-19	148.96	148.96	146.38	146.38	3,961
2020-11-18	150.34	150.34	148.96	148.96	3,290
2020-11-17	151.09	151.09	150.34	150.34	465,161
2020-11-16	152.14	152.14	151.78	151.09	73,058
2020-11-13	148.30	149.80	148.30	149.80	3,030
2020-11-12	147.58	147.58	147.58	148.30	3,548
2020-11-11	147.19	148.30	147.19	148.30	8,881
2020-11-10	146.32	147.19	146.32	147.19	9,956
2020-11-09	142.60	146.32	142.60	146.32	6,741
2020-11-06	140.68	142.60	140.68	142.60	38,922
2020-11-05	141.25	141.25	140.68	140.68	15,324
2020-11-04	140.41	141.25	140.41	141.25	4,619
2020-11-03	138.19	140.41	138.19	140.41	3,069
2020-11-02	136.60	138.19	136.60	138.19	2,050
2020-10-30	136.90	136.90	136.60	136.60	4,068
2020-10-29	138.46	138.46	138.46	136.90	3,459
2020-10-28	141.82	141.82	139.50	139.24	7,145
2020-10-27	143.50	144.01	143.50	144.01	4,910
2020-10-26	145.12	145.12	143.50	143.50	5,383
2020-10-23	145.06	145.12	145.06	145.12	2,168
2020-10-22	144.34	145.06	144.34	145.06	3,951
2020-10-21	144.70	144.70	144.34	144.34	16,246
2020-10-20	146.74	146.74	144.70	144.70	6,373
2020-10-16	146.92	148.42	146.92	148.42	3,522
2020-10-15	148.00	148.00	146.92	146.92	3,010
2020-10-14	148.63	148.63	148.00	148.00	11,269
2020-10-13	152.65	152.65	148.63	148.63	11,510
2020-10-12	151.03	152.65	151.03	152.65	10,707
2020-10-09	148.93	151.03	148.93	151.03	5,429
2020-10-08	147.22	148.93	147.22	148.93	7,290
2020-10-07	147.67	147.67	147.22	147.22	6,608
2020-10-06	147.55	147.67	147.55	147.67	5,849
2020-10-05	146.68	147.55	146.68	147.55	50,147
2020-10-02	148.45	148.45	146.68	146.68	592
2020-10-01	148.69	148.69	148.45	148.45	1,916
2020-09-30	146.83	148.69	146.83	148.69	4,314
2020-09-29	147.37	147.37	146.83	146.83	2,201
2020-09-28	144.94	147.37	144.94	147.37	1,240
2020-09-25	143.77	144.94	143.77	144.94	482
2020-09-24	146.07	146.07	143.77	143.77	2,010
2020-09-23	144.37	146.07	144.37	146.07	1,913
2020-09-22	144.82	144.82	144.37	144.37	2,106
2020-09-21	148.12	148.12	144.82	144.82	4,884
2020-09-18	151.30	151.30	148.12	148.12	1,581
2020-09-17	148.24	148.24	148.24	151.30	1,367
2020-09-16	149.92	149.92	149.20	149.20	747
2020-09-15	148.84	149.92	148.84	149.92	3,168
2020-09-14	147.82	148.84	147.82	148.84	1,036
2020-09-11	148.36	148.36	147.82	147.82	484
2020-09-10	148.20	148.20	148.20	150.13	14,368
2020-09-09	147.40	150.13	147.40	150.13	1,340
2020-09-08	150.47	150.47	147.40	147.40	34,454
2020-09-07	150.76	150.76	150.47	150.47	0
2020-09-04	150.34	150.34	148.74	150.76	2,728
2020-09-03	153.37	153.37	152.05	152.05	3,390
2020-09-02	151.18	151.18	151.18	153.37	2,097
2020-09-01	156.69	156.69	151.30	151.30	2,916
2020-08-28	152.11	156.69	152.11	156.69	3,709
2020-08-27	150.88	152.11	150.88	152.11	1,058
2020-08-26	151.78	151.78	150.88	150.88	1,102
2020-08-25	150.55	151.78	150.55	151.78	1,975
2020-08-24	150.70	150.70	150.55	150.55	2,716
2020-08-21	150.82	150.82	150.70	150.70	1,794
2020-08-20	151.27	151.27	150.82	150.82	1,843
2020-08-19	148.98	151.27	148.98	151.27	2,045
2020-08-18	150.16	150.16	148.98	148.98	1,086
2020-08-17	149.26	150.16	149.26	150.16	1,958
2020-08-14	148.24	149.26	148.24	149.26	2,424
2020-08-13	149.17	149.17	148.24	148.24	1,528
2020-08-12	147.73	149.17	147.73	149.17	2,797
2020-08-11	149.26	149.26	149.26	147.73	1,126
2020-08-10	147.64	148.30	147.64	148.30	1,430
2020-08-07	146.95	147.64	146.95	147.64	500
2020-08-06	148.42	148.42	146.95	146.95	41,865
2020-08-05	146.65	148.42	146.65	148.42	3,792
2020-08-04	147.61	147.61	146.65	146.65	988
2020-08-03	145.73	147.61	145.73	147.61	2,005
2020-07-31	146.80	146.80	145.73	145.73	2,576
2020-07-30	146.32	146.32	146.32	146.32	193
2020-07-29	147.25	147.25	146.32	146.32	4,981
2020-07-28	148.30	148.30	147.25	147.25	1,110
2020-07-27	148.00	148.30	148.00	148.30	2,633
2020-07-24	150.10	150.10	148.00	148.00	2,827
2020-07-23	148.15	150.10	148.15	150.10	942
2020-07-22	150.52	150.52	148.15	148.15	2,739
2020-07-21	149.80	150.52	149.80	150.52	1,818
2020-07-20	149.65	149.65	149.65	149.65	2,185
2020-07-17	147.16	149.65	147.16	149.65	1,771
2020-07-16	150.10	150.10	147.16	147.16	2,726
2020-07-15	146.44	150.10	146.44	150.10	5,311
2020-07-14	145.91	146.44	145.91	146.44	2,851
2020-07-13	142.09	145.91	142.09	145.91	9,622
2020-07-10	141.27	142.09	141.27	142.09	1,488
2020-07-09	142.06	142.06	141.27	141.27	2,898
2020-07-08	143.56	143.56	142.06	142.06	1,468
2020-07-07	143.53	143.56	143.53	143.56	3,269
2020-07-06	141.30	143.53	141.30	143.53	2,379
2020-07-03	140.77	141.30	140.77	141.30	0
2020-07-02	140.41	140.77	140.41	140.77	1,364
2020-07-01	142.59	142.59	140.41	140.41	1,389
2020-06-30	139.51	139.51	139.51	139.51	3,723
2020-06-29	138.10	138.10	138.10	138.10	1,963
2020-06-26	139.23	139.23	139.23	139.23	602
2020-06-25	140.20	140.20	140.20	140.20	4,218
2020-06-24	143.80	143.80	143.80	143.80	1,523
2020-06-23	142.42	143.80	142.42	143.80	3,357
2020-06-22	144.87	144.87	142.42	142.42	6,717
2020-06-19	143.50	144.87	143.50	144.87	3,279
2020-06-18	144.46	144.46	143.50	143.50	94,564
2020-06-17	144.10	144.10	144.10	144.10	1,633
2020-06-16	141.76	144.10	141.76	144.10	260,009
2020-06-15	141.76	141.76	141.76	141.76	3,678
2020-06-12	144.13	144.13	141.76	141.76	3,183
2020-06-11	148.33	148.33	144.13	144.13	7,303
2020-06-10	144.22	148.33	144.22	148.33	3,563
2020-06-09	147.10	147.10	144.22	144.22	726
2020-06-08	149.26	149.26	147.10	147.10	2,620
2020-06-05	145.96	149.26	145.96	149.26	13,204
2020-06-04	147.10	147.10	145.96	145.96	2,079
2020-06-03	146.53	147.10	146.53	147.10	2,130
2020-06-02	146.20	146.53	146.20	146.53	1,211
2020-06-01	146.62	146.62	146.20	146.20	1,139
2020-05-29	147.16	147.16	147.16	147.16	1,614
2020-05-28	147.58	147.58	147.58	147.16	5,991
2020-05-27	146.38	146.38	146.38	146.38	21,546
2020-05-26	145.30	146.38	145.30	146.38	3,777
2020-05-22	147.19	147.19	147.19	147.19	679
2020-05-21	149.38	149.38	147.19	147.19	28,591
2020-05-20	148.81	149.38	148.81	149.38	2,156
2020-05-19	150.85	150.85	148.81	148.81	2,598
2020-05-18	146.35	150.85	146.35	150.85	3,327
2020-05-15	145.54	146.35	145.54	146.35	1,424
2020-05-14	144.38	144.38	144.38	145.54	4,263
2020-05-13	149.47	149.47	147.76	147.76	1,672
2020-05-12	149.71	149.71	149.47	149.47	3,184
2020-05-11	147.52	149.71	147.52	149.71	1,672
2020-05-07	149.20	149.20	147.52	147.52	3,524
2020-05-06	150.31	150.31	149.20	149.20	5,865
2020-05-05	147.28	150.31	147.28	150.31	2,274
2020-05-04	141.04	141.04	141.04	147.28	4,136
2020-05-01	149.29	149.29	147.38	147.38	2,557
2020-04-30	149.50	149.50	149.50	149.50	4,385
2020-04-29	152.59	152.59	149.50	149.50	26,214
2020-04-28	155.04	155.04	155.04	155.04	4,810
2020-04-27	154.30	155.04	154.30	155.04	4,929
2020-04-24	156.10	156.10	154.30	154.30	3,021
2020-04-23	154.48	156.10	154.48	156.10	4,865
2020-04-22	149.56	149.56	149.56	149.56	4,614
2020-04-21	151.33	151.33	149.56	149.56	4,353
2020-04-20	150.16	151.33	150.16	151.33	4,094
2020-04-17	146.92	150.16	146.92	150.16	6,950
2020-04-16	146.92	146.92	146.92	146.95	5,485
2020-04-15	146.59	146.59	145.81	145.81	14,494
2020-04-14	142.06	142.06	142.06	142.06	13,856
2020-04-09	139.12	142.06	139.12	142.06	8,834
2020-04-08	141.16	141.16	139.12	139.12	4,848
2020-04-07	137.44	137.44	137.44	137.44	12,828
2020-04-06	133.21	133.21	133.21	133.21	4,980
2020-04-03	128.92	128.92	128.92	128.92	0
2020-04-03	128.92	133.21	128.92	133.21	11,022
2020-04-02	128.28	128.92	128.92	128.92	6,203
2020-04-02	128.28	128.28	128.28	128.28	802
2020-04-01	132.12	128.28	128.28	128.28	12,041
2020-04-01	132.12	132.12	132.12	132.12	9,309
2020-03-31	133.48	133.48	133.48	131.63	6,698
2020-03-30	123.02	123.02	123.02	123.02	9,069
2020-03-27	125.02	125.02	125.02	125.02	3,163
2020-03-26	119.93	119.93	119.93	119.93	5,321
2020-03-25	117.32	117.32	117.32	117.32	447
2020-03-24	113.49	113.49	113.49	113.49	2,983
2020-03-23	118.78	118.78	118.78	123.83	50
2020-03-20	127.63	127.63	127.63	127.63	0
2020-03-19	130.51	130.51	130.51	130.51	859,081
2020-03-18	134.36	134.36	134.36	134.36	0
2020-03-17	132.01	132.01	132.01	132.01	6,789
2020-03-16	124.34	124.34	124.34	127.88	12,847
2020-03-13	128.36	128.36	128.32	126.82	25,611
2020-03-12	134.79	134.79	134.79	134.79	0
2020-03-11	136.22	136.22	136.22	136.22	1,314
2020-03-10	135.96	135.96	135.96	137.75	4,949
2020-03-09	140.33	140.33	140.33	140.33	7,421
2020-03-06	142.08	142.08	140.33	140.33	2,259
2020-03-05	143.96	144.00	143.72	140.02	5,993
2020-03-04	137.76	137.76	137.76	135.45	3,599
2020-03-03	136.97	136.97	136.97	136.97	4,166
2020-03-02	133.37	133.37	133.37	133.37	2,951
2020-02-28	142.18	142.18	142.18	142.18	9,103
2020-02-27	145.75	145.75	145.75	145.75	12,201
2020-02-26	142.84	144.34	142.70	145.14	1,946
2020-02-25	146.69	146.69	146.69	146.69	1,477
2020-02-24	146.32	146.32	145.52	148.09	3,200
2020-02-21	148.03	148.09	148.03	148.09	1,064
2020-02-20	148.93	148.93	148.03	148.03	1,470
2020-02-19	149.23	149.23	148.93	148.93	6,248
2020-02-18	151.06	151.06	149.23	149.23	62,995
2020-02-17	149.60	151.06	149.60	151.06	0
2020-02-14	150.31	150.31	149.60	149.60	857,493
2020-02-13	151.07	151.07	150.31	150.31	921
2020-02-12	151.88	151.88	151.07	151.07	1,554
2020-02-11	151.53	151.88	151.53	151.88	1,751
2020-02-10	152.22	152.22	151.53	151.53	1,396
2020-02-07	154.00	154.00	152.22	152.22	2,127
2020-02-06	153.37	154.00	153.37	154.00	4,345
2020-02-05	151.84	153.37	151.84	153.37	2,889
2020-02-04	149.89	151.84	149.89	151.84	5,047
2020-02-03	148.97	149.89	148.97	149.89	4,079
2020-01-31	149.59	149.59	149.59	149.59	3,199
2020-01-30	150.85	150.85	149.59	149.59	1,568
2020-01-29	147.40	147.40	147.40	150.85	3,044
2020-01-28	148.38	150.49	148.38	150.49	3,743
2020-01-27	148.45	148.45	148.38	148.38	63,893
2020-01-24	147.04	148.45	147.04	148.45	162,190
2020-01-23	147.67	147.67	147.04	147.04	3,760
2020-01-22	150.74	150.74	148.24	147.67	8,213
2020-01-21	149.43	149.95	149.43	149.95	2,279
2020-01-20	149.20	149.20	149.20	149.43	100
2020-01-17	148.24	148.85	148.24	148.85	2,977
2020-01-16	146.68	148.24	146.68	148.24	7,033
2020-01-15	145.12	146.68	145.12	146.68	2,180
2020-01-14	145.51	145.51	145.12	145.12	560
2020-01-13	145.32	145.51	145.32	145.51	6,047
2020-01-10	145.13	145.32	145.13	145.32	4,102
2020-01-09	144.38	145.13	144.38	145.13	15,998
2020-01-08	143.83	144.38	143.83	144.38	2,190
2020-01-07	141.66	141.68	141.66	143.83	1,802
2020-01-06	143.30	143.30	143.30	142.96	2,636
2020-01-03	145.69	145.69	144.87	144.87	5,013
2020-01-02	145.60	145.69	145.60	145.69	1,775
2019-12-31	145.48	145.60	145.48	145.60	77
2019-12-30	145.77	145.77	145.48	145.48	447
2019-12-27	146.56	146.56	145.77	145.77	467
2019-12-24	145.99	146.56	145.99	146.56	90
2019-12-23	145.92	145.92	145.92	145.99	3,439
2019-12-20	144.90	146.73	144.90	146.73	4,770
2019-12-19	143.24	144.90	143.24	144.90	5,352
2019-12-18	143.26	143.26	143.24	143.24	15,235
2019-12-17	142.09	143.26	142.09	143.26	6,223
2019-12-16	140.62	142.09	140.62	142.09	60,848
2019-12-13	141.82	141.82	141.44	140.51	7,377
2019-12-12	141.58	141.86	141.12	141.16	250,711
2019-12-11	140.32	141.46	140.32	141.46	3,839
2019-12-10	140.13	140.32	140.13	140.32	3,583
2019-12-09	141.35	141.35	140.13	140.13	8,676
2019-12-06	138.89	138.89	138.89	138.89	109
2019-12-05	139.18	139.25	139.18	139.25	1,135,662
2019-12-04	138.34	139.52	138.34	139.25	3,401
2019-12-03	136.80	136.82	136.62	136.54	1,233
2019-12-02	138.10	138.10	138.10	137.11	2,081
2019-11-29	137.98	137.98	137.09	137.09	3,224
2019-11-28	137.41	137.98	137.41	137.98	0
2019-11-27	136.96	137.41	136.96	137.41	560
2019-11-26	136.75	136.96	136.75	136.96	1,152
2019-11-25	138.01	138.01	136.75	136.75	4,220
2019-11-22	136.05	138.01	136.05	138.01	1,440
2019-11-21	135.88	135.88	135.24	136.05	1,472
2019-11-20	134.56	135.25	134.56	135.25	1,207
2019-11-19	135.13	135.13	134.56	134.56	3,049
2019-11-18	132.81	135.13	132.81	135.13	22,426
2019-11-15	130.69	132.81	130.69	132.81	267,287
2019-11-14	131.05	131.05	130.69	130.69	4,859
2019-11-13	131.30	131.30	131.05	131.05	942,358
2019-11-12	131.89	131.89	131.30	131.30	1,845
2019-11-11	131.20	131.89	131.20	131.89	1,828
2019-11-08	131.86	131.86	131.20	131.20	1,699
2019-11-07	131.08	131.86	131.08	131.86	1,993
2019-11-06	131.27	131.27	131.08	131.08	1,546
2019-11-05	131.27	131.27	131.27	131.27	1,484
2019-11-04	131.48	131.48	131.27	131.27	5,167
2019-11-01	131.14	131.48	131.14	131.48	1,492
2019-10-31	132.61	132.61	131.14	131.14	2,420
2019-10-30	128.68	132.61	128.68	132.61	11,037
2019-10-29	129.30	129.30	129.30	129.30	2,130
2019-10-28	127.99	129.30	127.99	129.30	7,783
2019-10-25	129.24	129.24	127.99	127.99	5,716
2019-10-24	130.40	130.40	129.24	129.24	4,954
2019-10-23	129.97	130.40	129.97	130.40	2,710
2019-10-22	127.84	129.97	127.84	129.97	7,150
2019-10-21	128.76	128.82	128.50	127.84	6,179
2019-10-18	137.14	137.14	130.19	130.32	7,044
2019-10-17	136.17	137.14	135.29	137.14	5,734
2019-10-16	133.76	136.18	133.15	136.17	6,475
2019-10-15	131.13	134.22	130.40	131.13	4,167
2019-10-14	131.45	131.49	124.88	131.13	569
2019-10-11	130.35	131.97	123.84	131.97	3,505
2019-10-10	129.43	129.64	122.82	129.57	3,616
2019-10-09	130.73	130.73	123.58	129.42	8,957
2019-10-08	132.98	132.98	126.34	132.48	2,723
2019-10-07	134.31	134.31	127.14	133.54	2,718
2019-10-04	131.41	132.60	124.84	132.54	3,237
2019-10-03	132.44	132.44	123.76	130.73	8,485
2019-10-02	129.68	134.61	123.20	131.95	6,913

Share	Price	Change
Regtech Open (RTOP)	2.20	20.53%
Skillcast (SKL)	38.50	18.46%
Webis (WEB)	1.20	14.29%
Trellus Health. (TRLS)	2.00	14.29%
Quadrise (QED)	1.65	14.26%

Share	Price	Change
Byotrol (BYOT)	0.10	-20%
Empyrean (EME)	0.455	-15.74%
Marechale Cap. (MAC)	1.05	-14.29%
Sareum (SAR)	23.75	-11.21%
Keras Res (KRS)	1.70	-10.53%

Share	Price	Volume
88 Energy (88E)	0.225	377,341,561
Baron Oil (BOIL)	0.0675	245,656,422
Alien Metals (UFO)	0.21	240,974,958
Supply@me Cap (SYME)	0.028	228,408,219
Challenger Energy (CEG)	0.16	163,293,852