Swedish Orphan Share History

Swedish Orphan Share Price history. The following table shows end-of-day data 0MTD historical share prices for Swedish Orphan, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	282.00	282.00	275.00	281.10	8,436
2024-05-02	285.00	285.00	278.80	281.60	17,732
2024-05-01	282.30	282.30	282.30	282.30	0
2024-04-30	283.40	286.40	210.00	282.30	9,892
2024-04-29	280.90	282.40	274.80	282.30	5,750
2024-04-26	276.50	286.50	269.80	279.70	54,185
2024-04-25	280.30	289.40	270.80	281.90	915,697
2024-04-24	269.60	272.50	263.80	266.90	419,330
2024-04-23	262.40	265.50	256.80	265.50	223,179
2024-04-22	262.00	265.30	255.80	262.60	718,397
2024-04-19	256.80	260.40	250.40	260.40	78,910
2024-04-18	256.10	260.40	250.60	260.40	498,882
2024-04-17	257.30	258.20	251.40	255.50	39,120
2024-04-16	252.60	258.80	246.60	258.80	139,163
2024-04-15	252.40	255.10	247.00	254.60	71,724
2024-04-12	257.50	260.40	251.80	252.00	63,392
2024-04-11	258.80	258.80	253.40	256.00	60,480
2024-04-10	267.40	267.40	258.80	258.80	40,111
2024-04-09	261.60	265.40	256.00	265.40	57,819
2024-04-08	262.30	264.80	256.40	261.90	418,916
2024-04-05	259.40	264.00	254.00	264.00	114,291
2024-04-04	263.90	264.00	258.40	261.20	18,890
2024-04-03	263.70	263.70	258.40	262.20	148,027
2024-04-02	268.10	268.10	262.30	265.10	408,753
2024-04-01	269.40	269.40	269.40	269.40	0
2024-03-29	269.40	269.40	269.40	269.40	0
2024-03-28	273.40	273.40	249.60	269.40	19,616
2024-03-27	269.40	269.40	263.60	269.40	42,396
2024-03-26	268.90	268.90	262.50	267.80	22,941
2024-03-25	269.40	269.40	263.80	269.40	456,353
2024-03-22	270.60	270.60	264.80	270.60	101,882
2024-03-21	267.20	270.00	261.60	270.00	131,344
2024-03-20	264.40	266.60	258.80	266.60	322,738
2024-03-19	266.60	266.60	261.00	263.80	57,974
2024-03-18	270.30	270.30	264.40	267.00	331,265
2024-03-15	277.70	277.70	270.80	270.80	719,936
2024-03-14	280.80	280.80	274.50	277.40	105,732
2024-03-13	280.30	282.00	274.40	281.60	276,917
2024-03-12	279.00	281.50	272.80	281.50	13,997
2024-03-11	279.10	282.40	272.80	282.20	801,998
2024-03-08	271.60	280.20	265.80	280.20	55,741
2024-03-07	270.30	272.70	264.20	272.70	131,156
2024-03-06	266.40	269.30	260.60	269.30	876,304
2024-03-05	261.50	266.80	256.00	266.80	160,143
2024-03-04	260.90	260.90	255.40	260.90	412,792
2024-03-01	253.80	262.80	248.40	262.80	167,202
2024-02-29	256.70	257.00	251.20	254.20	78,950
2024-02-28	254.60	255.60	249.40	255.60	42,535
2024-02-27	257.70	257.70	252.20	255.20	1,074,775
2024-02-26	263.70	263.70	256.30	256.30	524,846
2024-02-23	266.30	266.30	260.60	262.70	169,716
2024-02-22	262.60	265.10	257.20	265.10	105,114
2024-02-21	262.90	266.20	257.40	266.20	248,156
2024-02-20	259.00	264.40	253.40	264.40	93,314
2024-02-19	253.70	259.20	248.40	259.20	468,005
2024-02-16	257.30	257.30	251.80	254.20	41,280
2024-02-15	250.60	253.80	245.20	253.80	89,406
2024-02-14	250.80	250.80	245.10	247.60	40,941
2024-02-13	251.10	253.70	245.80	251.00	124,654
2024-02-12	254.00	254.40	244.00	251.70	362,923
2024-02-09	258.20	258.20	252.40	255.90	277,077
2024-02-08	257.20	273.40	250.80	258.40	624,659
2024-02-07	283.40	284.30	277.60	281.40	53,235
2024-02-06	275.60	281.50	269.60	281.50	463,111
2024-02-05	272.80	273.50	267.00	273.50	135,125
2024-02-02	280.30	283.80	272.00	272.00	217,980
2024-02-01	300.50	300.50	276.80	276.80	118,717
2024-01-31	293.60	293.60	287.60	292.90	42,856
2024-01-30	292.30	292.60	286.20	292.60	11,506
2024-01-29	287.50	291.10	281.20	291.10	68,145
2024-01-26	289.60	289.60	283.60	286.60	43,434
2024-01-25	291.20	291.20	285.20	288.30	18,936
2024-01-24	288.20	288.20	281.00	288.20	64,802
2024-01-23	293.60	293.60	284.20	284.20	249,327
2024-01-22	292.40	296.00	286.20	292.80	20,638
2024-01-19	291.50	291.50	285.40	291.50	93,871
2024-01-18	288.20	288.20	282.20	288.20	26,247
2024-01-17	287.70	287.70	281.80	285.20	54,249
2024-01-16	286.80	290.40	280.20	290.40	69,707
2024-01-15	291.80	291.80	284.30	284.30	64,316
2024-01-12	287.50	291.00	281.40	291.00	36,024
2024-01-11	281.00	288.50	275.00	288.50	88,752
2024-01-10	282.10	282.10	276.20	278.80	17,036
2024-01-09	276.40	281.30	270.40	281.30	234,940
2024-01-08	272.00	272.70	265.20	272.20	84,844
2024-01-05	266.70	268.90	261.20	267.60	9,200
2024-01-04	272.40	273.40	266.60	267.60	26,948
2024-01-03	269.60	272.60	263.80	272.60	70,664
2024-01-02	268.10	268.90	261.40	268.80	61,366
2024-01-01	267.70	267.70	267.70	267.70	0
2023-12-29	267.70	267.70	262.00	267.70	34,534
2023-12-28	265.70	266.10	259.80	266.10	16,839
2023-12-27	262.40	265.80	257.00	265.80	28,479
2023-12-26	264.20	264.20	264.20	264.20	0
2023-12-25	264.20	264.20	264.20	264.20	0
2023-12-22	261.20	264.20	255.60	264.20	45,428
2023-12-21	262.70	262.70	257.20	262.70	24,272
2023-12-20	260.40	263.60	254.80	263.60	83,122
2023-12-19	259.90	259.90	254.40	259.90	75,264
2023-12-18	258.20	259.80	252.60	259.80	171,567
2023-12-15	249.90	259.80	244.80	259.80	166,417
2023-12-14	245.50	248.80	240.20	246.20	53,485
2023-12-13	241.50	244.20	236.40	244.20	58,627
2023-12-12	240.00	241.60	234.00	241.60	91,563
2023-12-11	238.40	239.50	233.40	239.20	86,486
2023-12-08	242.40	242.90	237.20	240.50	32,262
2023-12-07	250.50	250.50	241.80	241.80	85,896
2023-12-06	251.20	251.60	246.00	251.60	87,924
2023-12-05	251.50	251.90	246.00	251.80	87,528
2023-12-04	250.20	252.20	244.80	249.60	959,364
2023-12-01	250.00	250.10	243.80	249.30	64,733
2023-11-30	252.80	252.80	247.60	250.30	174,234
2023-11-29	250.90	251.80	245.60	251.80	96,944
2023-11-28	250.70	250.70	245.20	250.70	103,444
2023-11-27	252.00	252.00	245.80	252.00	72,987
2023-11-24	251.30	251.30	246.00	251.00	64,801
2023-11-23	243.00	252.20	237.80	252.20	335,786
2023-11-22	240.90	241.90	235.60	241.90	156,581
2023-11-21	240.70	241.40	235.60	241.40	81,830
2023-11-20	243.00	244.40	238.00	242.00	62,362
2023-11-17	245.40	245.60	240.20	243.10	113,312
2023-11-16	245.60	245.70	240.20	245.50	409,640
2023-11-15	244.10	245.80	238.80	245.80	135,358
2023-11-14	240.30	241.50	235.00	241.50	68,357
2023-11-13	236.60	239.20	231.40	239.20	1,285,498
2023-11-10	238.00	238.50	232.40	235.80	57,964
2023-11-09	230.70	239.60	225.00	239.60	244,743
2023-11-08	228.50	233.80	222.80	233.80	60,178
2023-11-07	227.90	228.40	222.80	228.40	155,460
2023-11-06	232.10	232.10	227.20	229.50	457,588
2023-11-03	233.60	233.60	228.80	232.60	137,830
2023-11-02	236.40	237.50	231.20	232.60	379,653
2023-11-01	231.20	234.60	226.20	234.60	626,094
2023-10-31	234.10	234.10	228.70	228.70	158,019
2023-10-30	234.00	236.70	227.00	221.30	137,518
2023-10-27	222.50	226.70	217.00	221.30	293,250
2023-10-26	213.30	219.60	208.00	219.60	437,182
2023-10-25	216.70	218.10	212.00	216.20	43,953
2023-10-24	212.80	216.20	208.40	216.20	24,093
2023-10-23	209.50	211.70	205.00	211.40	38,265
2023-10-20	207.90	211.90	203.60	209.60	40,545
2023-10-19	212.70	212.70	208.40	214.90	63,352
2023-10-18	213.70	214.90	208.40	214.90	358,656
2023-10-17	213.30	215.60	208.80	215.60	70,205
2023-10-16	219.90	219.90	214.10	214.10	132,575
2023-10-13	222.20	222.20	217.40	220.80	202,578
2023-10-12	222.60	222.90	218.00	222.90	143,730
2023-10-11	219.80	221.20	215.20	221.20	99,765
2023-10-10	222.10	223.00	216.60	220.80	86,657
2023-10-09	223.50	225.30	218.20	220.80	122,083
2023-10-06	223.40	226.60	218.60	224.30	21,208
2023-10-05	220.70	223.40	216.20	223.40	45,670
2023-10-04	220.80	223.00	216.20	220.90	57,377
2023-10-03	224.10	224.10	219.40	221.60	513,651
2023-10-02	224.20	226.20	219.40	223.70	103,561
2023-09-29	222.30	226.80	217.60	224.20	94,432
2023-09-28	219.50	221.80	214.80	221.80	65,634
2023-09-27	220.60	220.60	215.80	218.00	75,005
2023-09-26	220.80	220.80	216.20	220.80	105,011
2023-09-25	220.40	220.40	215.80	220.40	710,394
2023-09-22	217.00	220.10	211.60	220.10	128,297
2023-09-21	218.60	219.00	213.20	216.30	45,548
2023-09-20	217.30	219.80	212.60	219.80	88,070
2023-09-19	219.10	221.40	214.20	218.80	200,812
2023-09-18	225.60	225.60	220.70	220.70	22,069
2023-09-15	224.90	227.30	220.20	227.20	41,700
2023-09-14	220.20	222.40	215.60	222.40	72,931
2023-09-13	221.40	221.40	216.60	220.00	80,983
2023-09-12	221.50	221.50	216.80	221.50	38,355
2023-09-11	216.60	222.00	212.00	221.60	228,235
2023-09-08	220.10	220.30	215.40	216.50	484,895
2023-09-07	220.10	221.90	214.60	219.50	420,589
2023-09-06	217.40	219.10	212.40	218.10	207,311
2023-09-05	215.30	219.60	210.80	218.20	165,261
2023-09-04	212.20	214.60	207.60	214.60	132,098
2023-09-01	208.80	211.50	204.20	210.10	24,435
2023-08-31	205.70	212.20	201.20	210.20	457,519
2023-08-30	209.10	209.20	204.00	207.90	12,358
2023-08-29	207.30	212.00	202.20	210.30	57,110
2023-08-28	222.10	222.10	222.10	222.10	0
2023-08-25	217.40	223.50	212.80	222.10	16,008
2023-08-24	216.40	219.50	211.60	217.00	11,539
2023-08-23	207.30	220.20	202.20	219.00	126,275
2023-08-22	208.00	211.00	202.80	210.10	32,316
2023-08-21	204.05	207.30	199.70	207.00	21,150
2023-08-18	206.80	208.10	202.20	204.30	49,648
2023-08-17	210.00	210.50	205.40	208.00	21,450
2023-08-16	212.40	213.00	208.00	210.30	14,272
2023-08-15	212.70	215.20	207.60	212.10	42,867
2023-08-14	211.90	212.60	207.40	211.90	40,475
2023-08-11	207.70	212.60	202.60	212.20	35,499
2023-08-10	207.30	211.00	202.60	209.80	39,914
2023-08-09	205.70	208.10	200.60	206.30	88,287
2023-08-08	198.20	206.10	193.80	204.60	63,728
2023-08-07	202.00	203.95	197.80	202.60	19,115
2023-08-04	207.00	207.40	202.20	202.60	11,563
2023-08-03	204.95	206.10	199.90	203.95	409,848
2023-08-02	204.75	206.40	199.70	206.10	56,120
2023-08-01	206.40	207.70	201.80	206.90	40,276
2023-07-31	205.50	207.50	201.00	206.70	47,408
2023-07-28	204.30	207.30	200.20	206.20	21,308
2023-07-27	203.15	205.60	198.90	204.70	33,777
2023-07-26	203.75	204.25	198.70	202.85	76,815
2023-07-25	204.60	205.40	200.40	205.00	124,515
2023-07-24	208.40	208.40	203.95	203.95	70,064
2023-07-21	204.60	208.40	200.40	208.40	211,350
2023-07-20	204.55	204.55	199.50	203.15	114,734
2023-07-19	213.80	213.80	200.80	204.90	157,264
2023-07-18	218.80	223.30	209.40	212.80	93,287
2023-07-17	205.20	205.20	201.00	204.40	19,118
2023-07-14	202.20	205.20	197.80	203.15	24,184
2023-07-13	203.85	205.70	199.70	200.90	86,520
2023-07-12	204.05	204.05	199.70	202.60	18,342
2023-07-11	205.30	205.60	200.20	202.95	16,882
2023-07-10	202.70	204.60	198.40	204.60	34,933
2023-07-07	204.90	206.00	200.60	203.75	58,726
2023-07-06	208.70	210.10	203.15	205.30	87,739
2023-07-05	211.60	211.60	206.40	207.70	17,576
2023-07-04	207.90	210.40	203.40	210.40	58,205
2023-07-03	210.00	210.50	205.60	208.30	23,625
2023-06-30	207.50	210.10	202.80	210.00	50,201
2023-06-29	210.30	210.30	205.80	208.80	63,355
2023-06-28	207.40	207.70	202.80	207.70	33,698
2023-06-27	208.60	208.60	203.95	206.30	80,237
2023-06-26	211.00	211.00	206.60	207.20	56,824
2023-06-23	210.70	210.70	210.70	210.70	0
2023-06-22	210.20	210.70	205.00	210.70	72,552
2023-06-21	213.60	214.40	209.00	212.30	66,276
2023-06-20	216.30	216.60	211.20	214.00	46,456
2023-06-19	224.30	224.30	219.10	219.10	47,190
2023-06-16	220.20	225.40	215.60	225.40	544,522
2023-06-15	223.60	223.60	216.50	219.00	52,101
2023-06-14	218.00	224.90	213.20	224.90	47,257
2023-06-13	217.70	217.70	213.20	217.70	119,682
2023-06-12	222.40	222.40	217.20	218.70	71,329
2023-06-09	223.50	223.50	218.80	221.10	21,088
2023-06-08	221.90	221.90	217.20	221.90	207,274
2023-06-07	224.20	226.50	216.70	221.40	110,818
2023-06-06	214.30	214.30	214.30	214.30	0
2023-06-05	213.50	214.30	209.00	214.30	52,190
2023-06-02	213.10	213.10	207.80	213.10	47,262
2023-06-01	219.90	219.90	210.70	213.00	440,655
2023-05-31	220.80	220.80	215.80	219.20	162,257
2023-05-30	226.80	226.80	222.00	222.20	160,803
2023-05-29	231.10	231.10	231.10	231.10	0
2023-05-26	231.20	231.70	225.60	231.10	19,495
2023-05-25	235.30	236.00	230.40	231.00	83,160
2023-05-24	235.60	236.50	229.80	236.50	54,547
2023-05-23	238.30	240.10	233.20	240.10	62,447
2023-05-22	241.10	243.60	236.00	239.70	322,505
2023-05-19	236.10	239.10	230.20	239.10	53,096
2023-05-18	235.30	235.30	235.30	235.30	0
2023-05-17	234.70	236.80	229.00	235.30	335,254
2023-05-16	237.60	237.80	232.40	235.30	50,335
2023-05-15	236.40	238.70	231.20	238.70	43,584
2023-05-12	233.80	236.20	228.20	236.00	111,089
2023-05-11	228.30	231.40	223.40	231.40	144,700
2023-05-10	241.40	241.40	217.40	222.50	181,063
2023-05-09	260.30	260.50	254.80	260.50	19,483
2023-05-08	253.50	253.50	253.50	253.50	0
2023-05-05	250.20	253.50	244.00	253.50	23,733
2023-05-04	250.20	250.70	244.80	250.70	487,526
2023-05-03	252.00	252.00	246.60	248.20	298,341
2023-05-02	249.30	255.30	243.80	252.40	191,718
2023-05-01	247.60	247.60	247.60	247.60	0
2023-04-28	256.60	256.60	242.40	247.60	59,868
2023-04-27	258.60	264.30	252.20	255.60	92,168
2023-04-26	261.50	261.50	255.00	261.50	342,250
2023-04-25	263.20	263.20	257.60	262.10	181,166
2023-04-24	265.70	265.70	260.00	265.70	203,403
2023-04-21	264.60	264.60	259.20	264.60	34,968
2023-04-20	268.50	268.50	262.60	264.90	24,587
2023-04-19	269.00	269.10	262.80	269.00	39,099
2023-04-18	271.30	271.30	265.60	268.50	170,469
2023-04-17	268.10	271.20	262.40	271.20	63,589
2023-04-14	267.60	271.50	261.80	268.40	207,087
2023-04-13	267.30	267.30	261.40	267.30	95,921
2023-04-12	264.80	264.80	258.80	261.60	83,015
2023-04-11	253.40	263.20	248.20	263.20	136,879
2023-04-10	245.30	245.30	245.30	245.30	0
2023-04-07	245.30	245.30	245.30	245.30	0
2023-04-06	246.30	249.80	240.20	245.30	20,894
2023-04-05	240.20	245.30	234.80	245.30	46,311
2023-04-04	238.60	241.20	233.20	241.20	58,660
2023-04-03	242.10	244.80	237.00	239.70	213,748
2023-03-31	243.35	243.35	238.10	242.60	27,511
2023-03-30	245.85	245.85	240.10	240.55	31,671
2023-03-29	242.95	244.10	236.90	244.10	7,239
2023-03-28	243.65	243.90	238.10	241.15	70,949
2023-03-27	244.20	247.15	238.80	243.20	210,767
2023-03-24	244.30	245.10	239.10	242.65	1,374,277
2023-03-23	237.65	243.05	232.30	243.05	365,235
2023-03-22	238.60	238.65	233.20	238.45	250,326
2023-03-21	242.05	244.60	234.95	239.40	278,271
2023-03-20	242.55	242.65	237.15	239.95	805,375
2023-03-17	245.55	246.85	240.50	241.75	47,075
2023-03-16	240.05	245.50	234.30	245.50	98,748
2023-03-15	238.95	238.95	233.90	238.95	45,501
2023-03-14	239.05	239.05	233.10	238.30	87,940
2023-03-13	241.00	241.00	235.00	237.15	76,928
2023-03-10	240.35	240.35	235.10	240.05	98,346
2023-03-09	238.75	241.20	233.30	241.20	53,888
2023-03-08	241.55	241.55	236.50	238.70	25,395
2023-03-07	242.00	242.00	236.10	240.65	57,610
2023-03-06	243.30	243.30	237.50	241.35	32,073
2023-03-03	240.05	243.75	234.40	241.25	98,986
2023-03-02	240.90	245.00	235.80	239.60	199,966
2023-03-01	240.65	241.30	235.40	241.25	223,755
2023-02-28	239.05	239.20	233.50	239.15	38,412
2023-02-27	238.55	240.80	233.30	240.80	46,448
2023-02-24	241.15	243.25	236.20	238.20	62,500
2023-02-23	239.30	239.35	234.20	239.35	40,736
2023-02-22	234.95	240.95	229.10	238.35	332,032
2023-02-21	234.55	236.80	229.10	236.80	110,007
2023-02-20	237.20	237.25	232.30	237.25	21,091
2023-02-17	236.25	237.05	231.30	237.05	36,325
2023-02-16	241.85	241.85	233.75	236.10	327,622
2023-02-15	242.45	242.80	237.20	240.15	47,198
2023-02-14	243.80	247.25	238.60	242.25	65,707
2023-02-13	245.25	245.70	239.70	245.70	52,843
2023-02-10	247.90	248.25	242.50	243.05	278,555
2023-02-09	246.85	247.40	241.50	247.40	42,119
2023-02-08	238.35	248.35	233.20	245.80	230,936
2023-02-07	235.75	236.55	230.80	236.45	75,406
2023-02-06	233.55	235.65	228.60	235.65	95,700
2023-02-03	230.55	232.55	224.80	232.55	55,322
2023-02-02	231.35	232.75	226.40	230.30	53,752
2023-02-01	232.10	232.10	227.20	231.85	38,680
2023-01-31	230.95	231.00	226.00	230.85	44,611
2023-01-30	231.15	233.45	226.20	233.45	36,175
2023-01-27	230.00	231.55	224.90	231.55	106,658
2023-01-26	230.70	233.60	225.40	231.00	93,090
2023-01-25	225.95	229.55	221.10	229.55	67,564
2023-01-24	228.75	228.75	223.05	223.35	93,618
2023-01-23	230.25	231.50	225.40	229.05	73,592
2023-01-20	231.25	232.05	226.10	229.55	97,503
2023-01-19	231.85	232.40	226.90	229.85	136,444
2023-01-18	233.60	235.65	228.60	235.65	38,713
2023-01-17	232.10	233.40	227.30	233.15	44,908
2023-01-16	227.75	232.50	222.90	232.50	53,743
2023-01-13	227.40	227.70	221.90	227.70	40,748
2023-01-12	226.75	228.15	222.00	225.60	110,690
2023-01-11	222.05	226.55	216.50	226.55	255,757
2023-01-10	217.85	223.25	212.70	223.25	61,400
2023-01-09	218.75	220.35	213.80	220.35	66,345
2023-01-06	218.90	218.90	218.90	218.90	0
2023-01-05	219.55	219.55	214.60	218.90	79,668
2023-01-04	222.95	222.95	217.40	218.90	19,042
2023-01-03	218.45	223.50	213.20	221.00	116,585
2023-01-02	218.10	218.10	218.10	218.10	0
2022-12-30	218.50	218.50	213.60	218.10	138,186
2022-12-29	213.50	217.90	208.90	217.90	63,245
2022-12-28	215.75	215.75	211.10	213.35	105,962
2022-12-27	223.90	223.90	223.90	223.90	0
2022-12-26	223.90	223.90	223.90	223.90	0
2022-12-23	223.40	223.90	218.30	223.90	50,979
2022-12-22	223.75	224.35	218.90	224.35	59,439
2022-12-21	222.35	223.40	217.20	223.20	88,668
2022-12-20	218.30	222.90	213.60	222.90	59,643
2022-12-19	217.70	222.15	212.30	219.70	210,465
2022-12-16	217.85	217.85	213.30	217.55	194,549
2022-12-15	219.25	219.70	213.80	219.50	135,395
2022-12-14	219.05	219.90	214.10	219.90	83,998
2022-12-13	217.30	219.10	212.10	219.10	19,125
2022-12-12	212.00	215.80	207.50	215.80	33,589
2022-12-09	211.75	214.20	207.10	214.20	21,947
2022-12-08	209.15	211.75	204.50	211.75	40,911
2022-12-07	205.65	208.30	201.40	208.20	57,370
2022-12-06	210.70	210.70	206.40	208.10	20,051
2022-12-05	220.35	221.70	211.80	211.80	102,849
2022-12-02	226.65	226.65	221.80	223.90	21,529
2022-12-01	228.60	230.75	223.80	228.40	18,075
2022-11-30	222.10	228.55	217.60	225.80	389,902
2022-11-29	219.35	220.45	213.90	220.30	29,374
2022-11-28	217.30	219.70	212.50	219.70	152,937
2022-11-25	216.75	217.00	212.20	217.00	20,062
2022-11-24	214.25	217.70	209.70	215.30	34,919
2022-11-23	213.70	214.30	208.40	214.05	185,462
2022-11-22	215.00	215.00	209.80	214.00	98,834
2022-11-21	215.70	217.55	210.90	217.55	105,859
2022-11-18	210.05	212.80	205.40	212.80	37,227
2022-11-17	211.00	211.00	206.50	208.10	92,950
2022-11-16	210.25	212.95	205.00	210.20	105,774
2022-11-15	211.05	212.45	206.50	212.45	156,628
2022-11-14	204.80	210.25	200.50	210.25	98,637
2022-11-11	207.40	207.40	201.78	203.93	121,856
2022-11-10	202.58	209.05	198.25	209.05	55,016
2022-11-09	204.18	204.25	199.65	203.88	68,868
2022-11-08	203.68	206.50	198.75	206.50	153,403
2022-11-07	209.10	209.10	204.50	204.85	118,340
2022-11-04	206.00	208.45	200.90	203.63	25,321
2022-11-03	203.53	205.75	199.25	203.63	74,914
2022-11-02	206.85	207.00	202.00	204.40	57,252
2022-11-01	204.13	209.35	199.35	207.55	70,743
2022-10-31	204.65	204.90	200.20	202.38	300,791
2022-10-28	208.30	208.30	199.98	206.35	452,036
2022-10-27	209.30	209.30	201.48	204.35	170,369
2022-10-26	205.00	211.85	200.70	211.65	55,169
2022-10-25	206.70	208.80	202.00	204.65	27,133
2022-10-24	209.35	209.35	204.40	205.70	30,675
2022-10-21	206.10	209.85	201.30	209.85	48,709
2022-10-20	208.75	208.75	203.58	207.75	38,074
2022-10-19	217.10	217.10	210.85	210.85	14,110
2022-10-18	222.95	225.05	217.40	220.40	19,766
2022-10-17	220.90	223.50	215.90	223.50	18,406
2022-10-14	224.10	224.10	219.20	221.40	25,636
2022-10-13	216.50	221.55	211.10	221.55	60,012
2022-10-12	217.05	218.20	211.80	218.20	47,630
2022-10-11	214.00	217.65	208.80	217.65	49,953
2022-10-10	221.05	221.05	215.35	215.35	50,949
2022-10-07	219.85	223.55	214.40	221.30	34,660
2022-10-06	223.25	223.35	217.70	222.20	25,989
2022-10-05	221.60	223.05	216.60	220.70	110,726
2022-10-04	218.20	221.20	213.10	221.20	23,515
2022-10-03	213.30	216.70	208.00	216.70	56,508
2022-09-30	214.00	216.90	208.00	214.70	57,265
2022-09-29	210.15	212.80	205.20	212.80	134,151
2022-09-28	209.25	209.35	204.60	209.15	77,394
2022-09-27	200.80	210.05	195.80	210.05	78,125
2022-09-26	204.75	204.95	200.40	202.93	58,659
2022-09-23	204.60	206.15	199.70	206.15	28,593
2022-09-22	208.85	208.85	204.50	204.50	51,884
2022-09-21	212.95	213.05	207.80	210.15	60,057
2022-09-20	217.70	217.70	212.80	212.80	51,494
2022-09-19	214.45	214.45	214.45	214.45	0
2022-09-16	222.95	222.95	214.45	214.45	65,402
2022-09-15	229.40	229.40	224.40	225.75	38,364
2022-09-14	221.35	223.95	216.50	221.65	57,333
2022-09-13	224.95	225.40	219.50	225.15	23,779
2022-09-12	224.85	224.85	220.00	224.65	39,478
2022-09-09	225.15	227.90	220.50	225.35	50,203
2022-09-08	227.70	227.75	222.40	224.90	42,443
2022-09-07	228.25	228.65	223.00	223.75	59,305
2022-09-06	229.55	233.10	224.50	228.20	30,073
2022-09-05	230.40	230.45	224.70	230.35	13,495
2022-09-02	233.90	234.50	228.20	234.50	40,299
2022-09-01	233.30	235.50	227.50	232.60	42,908
2022-08-31	235.65	239.05	229.80	236.15	123,852
2022-08-30	233.10	233.10	227.30	233.10	36,791
2022-08-29	236.20	236.20	236.20	236.20	0
2022-08-26	240.90	241.35	235.40	236.20	18,453
2022-08-25	242.35	242.95	237.10	242.95	28,273
2022-08-24	237.05	242.35	231.30	242.35	25,728
2022-08-23	233.15	235.30	227.50	232.80	394,412
2022-08-22	241.60	243.35	235.60	235.60	20,780
2022-08-19	238.15	243.75	233.20	243.75	18,522
2022-08-18	233.85	237.05	228.60	237.05	23,253
2022-08-17	232.15	234.10	227.10	234.10	219,475
2022-08-16	231.10	232.40	225.40	232.40	19,831
2022-08-15	232.10	234.60	226.30	229.60	4,865
2022-08-12	234.60	234.60	228.80	233.65	28,973
2022-08-11	232.90	235.50	228.00	233.20	354,510
2022-08-10	230.05	233.20	224.80	232.95	231,108
2022-08-09	228.60	230.50	223.70	230.50	29,956
2022-08-08	226.20	226.40	221.60	226.40	36,846
2022-08-05	223.95	226.80	219.10	224.40	40,493
2022-08-04	225.40	225.85	220.40	223.35	42,002
2022-08-03	220.50	224.15	215.80	224.15	1,313,220
2022-08-02	222.65	222.80	217.80	222.60	32,553
2022-08-01	225.90	225.90	221.30	223.25	69,436
2022-07-29	223.95	226.15	218.90	223.80	52,987
2022-07-28	223.45	223.45	217.90	223.15	78,758
2022-07-27	220.85	223.10	216.30	223.10	33,722
2022-07-26	217.60	219.55	213.10	219.55	39,769
2022-07-25	221.00	221.00	215.60	218.05	44,467
2022-07-22	215.70	221.15	210.80	218.60	184,101
2022-07-21	222.20	222.20	213.25	215.35	288,418
2022-07-20	229.00	229.40	219.70	222.80	200,449
2022-07-19	224.55	227.15	219.60	227.00	133,650
2022-07-18	224.00	226.65	217.20	217.20	250,091
2022-07-15	225.05	225.40	219.70	224.90	220,987
2022-07-14	232.70	232.70	224.75	224.75	103,784
2022-07-13	231.00	232.85	226.30	232.85	229,097
2022-07-12	232.15	234.80	227.40	232.50	41,307
2022-07-11	233.25	234.90	227.80	232.55	76,422
2022-07-08	229.95	232.85	225.30	232.50	88,132
2022-07-07	224.65	228.50	219.80	228.50	258,085
2022-07-06	221.80	224.15	217.20	223.75	335,632
2022-07-05	223.20	223.25	217.90	222.70	336,417
2022-07-04	221.05	223.25	215.80	223.10	329,394
2022-07-01	219.75	222.75	214.30	222.75	65,497
2022-06-30	217.90	220.35	212.60	220.35	193,584
2022-06-29	219.95	220.25	214.80	220.00	85,717
2022-06-28	220.90	222.60	216.30	220.00	84,546
2022-06-27	219.70	220.75	215.00	218.45	88,014
2022-06-24	216.50	216.50	216.50	216.50	0
2022-06-23	216.40	216.50	211.30	216.50	58,312
2022-06-22	215.55	216.25	209.60	216.25	206,504
2022-06-21	213.80	217.95	209.30	215.55	67,701
2022-06-20	210.60	214.75	206.00	214.75	43,941
2022-06-17	207.35	209.95	202.90	209.95	414,322
2022-06-16	219.65	219.65	207.50	207.50	430,383
2022-06-15	219.55	222.60	214.20	219.25	433,019
2022-06-14	214.85	218.15	209.80	215.85	265,048
2022-06-13	214.05	214.05	209.10	213.55	298,348
2022-06-10	206.30	217.05	202.00	214.95	290,270
2022-06-09	215.60	216.30	207.30	207.30	169,712
2022-06-08	220.65	221.00	215.90	216.05	70,672
2022-06-07	220.05	220.55	214.80	220.00	165,144
2022-06-06	215.05	215.05	215.05	215.05	0
2022-06-03	215.05	215.05	215.05	215.05	0
2022-06-02	215.05	215.05	215.05	215.05	0
2022-06-01	209.40	215.05	204.60	215.05	286,640
2022-05-31	204.73	209.60	199.65	204.15	1,753,948
2022-05-30	213.30	214.55	205.40	205.40	599,044
2022-05-27	213.90	214.35	208.70	209.40	188,300
2022-05-26	211.65	211.65	211.65	211.65	0
2022-05-25	213.00	215.65	207.70	211.65	57,670
2022-05-24	211.50	213.90	206.90	211.65	62,977
2022-05-23	212.85	213.50	208.20	213.50	1,485,559
2022-05-20	212.90	214.45	208.30	212.25	119,138
2022-05-19	218.20	218.55	213.00	213.60	329,331
2022-05-18	221.50	221.95	216.40	219.55	284,454
2022-05-17	217.40	221.40	212.00	221.40	181,228
2022-05-16	211.30	216.80	206.70	216.80	2,874,331
2022-05-13	209.25	210.65	205.00	210.65	231,141
2022-05-12	199.05	202.73	194.10	202.73	148,000
2022-05-11	199.48	205.00	194.75	202.98	199,921
2022-05-10	196.85	199.08	192.80	198.83	202,368
2022-05-09	199.80	199.85	195.40	197.60	128,913
2022-05-06	203.03	204.55	197.93	199.78	210,582
2022-05-05	206.65	206.65	202.30	203.43	147,135
2022-05-04	203.38	203.43	199.05	203.38	199,553
2022-05-03	207.40	207.40	202.88	205.10	266,494
2022-05-02	208.35	208.35	208.35	208.35	0
2022-04-29	209.90	210.65	204.70	208.35	216,626
2022-04-28	220.20	222.55	205.65	207.75	282,795
2022-04-27	218.35	220.45	213.50	215.25	318,480
2022-04-26	224.10	224.10	218.05	218.05	183,131
2022-04-25	222.85	223.35	217.60	223.35	121,494
2022-04-22	229.25	229.25	224.40	225.90	93,601
2022-04-21	232.30	232.80	227.40	230.15	96,917
2022-04-20	233.50	233.50	228.40	230.75	164,208
2022-04-19	231.75	234.25	226.80	234.25	199,924
2022-04-18	230.65	230.65	230.65	230.65	0
2022-04-15	230.65	230.65	230.65	230.65	0
2022-04-14	232.45	232.60	227.20	230.65	116,508
2022-04-13	229.60	230.65	224.00	230.65	140,339
2022-04-12	228.80	230.20	223.40	227.80	130,307
2022-04-11	230.05	230.35	224.60	230.35	168,049
2022-04-08	233.85	233.85	225.60	228.10	427,219
2022-04-07	233.65	233.65	228.60	232.85	143,914
2022-04-06	229.45	231.20	224.40	231.20	205,884
2022-04-05	229.65	232.45	224.70	229.85	257,460
2022-04-04	228.75	229.65	223.90	229.65	729,558
2022-04-01	223.50	226.35	218.70	226.35	310,669
2022-03-31	222.55	222.70	217.70	222.65	267,350
2022-03-30	219.60	221.65	214.80	221.65	230,946
2022-03-29	223.55	223.80	218.00	218.60	7,497
2022-03-28	216.25	220.25	211.70	220.25	121,340
2022-03-25	214.80	214.80	210.30	213.95	235,174
2022-03-24	214.20	214.25	209.60	214.20	81,399
2022-03-23	213.55	214.55	208.70	214.10	128,824
2022-03-22	207.90	210.30	203.40	210.30	183,990
2022-03-21	207.55	209.20	203.10	209.20	327,519
2022-03-18	202.65	212.65	197.60	205.70	251,865
2022-03-17	201.63	203.58	197.55	200.65	153,747
2022-03-16	197.35	200.25	192.80	200.25	85,405
2022-03-15	194.65	197.33	190.40	195.25	105,222
2022-03-14	195.83	197.58	191.15	197.40	180,123
2022-03-11	195.28	198.33	190.65	196.05	294,594
2022-03-10	193.25	196.55	189.05	196.55	437,574
2022-03-09	184.63	191.85	180.50	191.85	511,911
2022-03-08	179.10	182.58	175.05	178.38	179,329
2022-03-07	179.23	185.05	175.50	181.08	215,723
2022-03-04	187.15	187.15	183.03	183.03	160,084
2022-03-03	191.38	191.38	187.20	187.83	193,405
2022-03-02	192.30	194.73	187.50	190.35	144,266
2022-03-01	192.75	193.35	187.95	193.15	126,901
2022-02-28	189.53	193.85	185.50	193.85	76,694
2022-02-25	190.28	192.60	186.20	192.60	191,633
2022-02-24	183.58	188.60	179.00	188.60	331,475
2022-02-23	188.90	191.80	184.20	191.80	131,955
2022-02-22	187.98	192.25	183.55	190.28	120,859
2022-02-21	193.30	193.68	188.80	191.48	123,386
2022-02-18	193.33	197.43	188.85	193.33	177,209
2022-02-17	195.20	195.20	191.10	194.50	88,930
2022-02-16	192.78	193.88	188.70	193.88	95,610
2022-02-15	188.45	190.85	184.25	190.85	63,522
2022-02-14	187.50	189.93	183.30	189.93	107,492
2022-02-11	194.38	194.38	189.43	189.43	162,408
2022-02-10	193.30	195.38	188.20	189.93	211,860
2022-02-09	187.50	190.63	183.30	190.63	162,538
2022-02-08	187.53	187.60	183.00	185.65	16,118
2022-02-07	188.18	188.18	184.25	185.65	86,806
2022-02-04	186.08	186.33	182.00	186.33	65,558
2022-02-03	187.08	187.93	183.00	186.03	81,035
2022-02-02	184.35	188.33	180.05	186.25	72,695
2022-02-01	183.68	184.83	179.65	184.83	22,440
2022-01-31	184.73	184.73	180.95	183.65	36,563
2022-01-28	179.60	181.13	175.90	180.68	31,255
2022-01-27	177.48	180.78	173.65	180.78	12,054
2022-01-26	176.78	178.93	173.00	178.93	25,293
2022-01-25	179.33	179.40	175.00	176.95	51,743
2022-01-24	184.95	184.95	180.18	180.25	69,437
2022-01-21	183.58	185.38	179.60	183.48	40,792
2022-01-20	183.83	185.28	179.75	185.28	19,099
2022-01-19	180.68	182.70	176.60	182.70	9,974
2022-01-18	181.38	181.38	176.85	180.53	30,743
2022-01-17	180.75	181.23	176.75	181.13	20,390
2022-01-14	184.73	184.73	180.75	181.58	45,894
2022-01-13	180.30	184.28	176.50	182.40	67,566
2022-01-12	181.95	181.95	177.75	181.35	14,373
2022-01-11	181.65	183.60	177.65	181.53	46,835
2022-01-10	182.33	182.33	178.40	180.88	20,028
2022-01-07	183.38	183.38	178.43	182.15	321,470
2022-01-06	182.83	182.83	182.83	182.83	0
2022-01-05	182.38	182.70	178.35	182.83	13,510
2022-01-04	182.55	184.73	178.45	182.83	53,859
2022-01-03	186.43	186.43	186.43	186.43	0
2021-12-31	186.43	186.43	186.43	186.43	0
2021-12-30	186.60	186.73	182.60	186.43	48,249
2021-12-29	188.48	188.48	183.85	185.60	57,292
2021-12-28	189.38	189.38	189.38	189.38	0
2021-12-27	189.38	189.38	189.38	189.38	0
2021-12-24	189.38	189.38	189.38	189.38	0
2021-12-23	191.43	191.53	187.30	189.38	14,007
2021-12-22	189.45	189.45	185.35	189.28	22,216
2021-12-21	187.03	187.03	183.15	186.50	36,913
2021-12-20	183.35	187.00	179.55	184.85	234,325
2021-12-17	181.48	183.15	176.95	182.93	186,883
2021-12-16	179.75	185.45	175.90	180.75	152,371
2021-12-15	179.23	180.55	174.75	178.58	670,494
2021-12-14	182.30	184.80	178.45	179.05	310,039
2021-12-13	189.45	189.45	181.60	181.60	378,062
2021-12-10	185.73	189.75	181.75	187.70	344,816
2021-12-09	178.08	192.10	174.20	186.75	286,720
2021-12-08	171.83	178.18	168.20	177.45	250,029
2021-12-07	171.45	171.45	167.60	171.15	288,590
2021-12-06	173.18	173.18	169.40	170.18	370,001
2021-12-03	171.55	177.28	167.65	170.35	1,320,674
2021-12-02	224.00	232.80	218.40	228.10	23,900
2021-12-01	222.45	233.60	216.90	225.60	44,286
2021-11-30	227.15	232.60	220.85	220.85	169,133
2021-11-29	217.20	229.05	212.00	229.05	22,880
2021-11-26	216.50	217.85	211.70	217.85	8,429
2021-11-25	215.55	216.20	211.10	216.20	10,653
2021-11-24	221.45	221.85	216.60	217.35	24,397
2021-11-23	220.00	222.65	215.50	219.60	765,211
2021-11-22	226.35	226.55	220.70	223.45	13,211
2021-11-19	228.90	228.90	223.70	226.80	74,136
2021-11-18	229.35	229.40	224.10	228.90	1,520,028
2021-11-17	226.95	230.60	221.30	227.70	17,288
2021-11-16	231.55	231.55	224.60	226.85	18,765
2021-11-15	231.70	231.70	226.90	231.55	18,320
2021-11-12	232.65	233.25	227.60	233.25	19,080
2021-11-11	231.45	233.25	225.70	233.25	5,681
2021-11-10	233.40	233.40	228.40	233.05	1,179
2021-11-09	233.35	233.75	228.50	233.75	5,834
2021-11-08	232.35	232.45	227.50	232.45	11,335
2021-11-05	232.00	232.10	227.20	232.90	3,860
2021-11-04	230.30	232.90	225.40	232.90	7,786
2021-11-03	230.70	230.70	225.90	230.70	101,342
2021-11-02	232.40	232.40	227.60	232.25	162,238
2021-11-01	232.85	232.85	228.00	232.85	557,324
2021-10-29	233.40	233.45	228.60	233.45	1,366,612
2021-10-28	233.35	233.35	228.40	233.35	675,092
2021-10-27	233.90	234.30	229.10	234.30	1,596,587
2021-10-26	233.90	233.95	229.10	233.95	115,422
2021-10-25	234.25	234.25	229.40	233.30	1,797,044
2021-10-22	234.35	234.35	229.60	234.30	32,503
2021-10-21	233.45	233.75	228.60	233.75	42,983
2021-10-20	233.25	233.60	228.30	233.60	25,931
2021-10-19	234.25	234.30	229.50	231.90	2,374,792
2021-10-18	234.90	234.90	230.10	234.90	134,685
2021-10-15	234.90	234.90	230.10	234.90	492,871
2021-10-14	234.60	234.65	229.80	234.65	1,528,631
2021-10-13	234.65	234.90	229.90	234.90	767,493
2021-10-12	234.75	234.85	229.90	234.85	2,190,671
2021-10-11	234.25	234.25	229.40	234.25	895,441
2021-10-08	234.35	234.55	229.50	234.55	218,216
2021-10-07	234.75	235.30	230.00	235.30	112,804
2021-10-06	236.20	236.20	231.30	236.20	994,268
2021-10-05	236.25	236.65	231.00	236.65	3,219,943
2021-10-04	236.60	236.60	231.70	236.55	51,341
2021-10-01	236.25	236.25	231.40	236.25	121,766
2021-09-30	236.30	236.80	231.40	236.80	109,983
2021-09-29	237.75	237.85	232.80	237.85	134,737
2021-09-28	237.80	237.85	232.80	237.85	371,874
2021-09-27	238.25	238.35	233.30	238.35	337,051
2021-09-24	238.75	239.20	232.80	238.80	253,295
2021-09-23	238.75	239.10	233.80	239.10	815,132
2021-09-22	238.70	239.25	233.70	239.25	397,948
2021-09-21	239.40	239.40	234.50	238.95	632,607
2021-09-20	239.30	239.60	234.30	239.60	35,273
2021-09-17	240.35	240.50	234.90	240.45	14,362
2021-09-16	240.50	240.50	235.30	239.40	8,769
2021-09-15	241.00	241.55	235.00	241.15	1,181,295
2021-09-14	241.25	241.45	236.30	241.45	91,812
2021-09-13	241.70	241.90	236.60	241.90	90,218
2021-09-10	242.40	242.40	237.30	242.10	64,797
2021-09-09	242.45	242.45	237.50	242.35	334,796
2021-09-08	243.35	243.45	238.00	243.40	590,351
2021-09-07	241.80	244.90	236.80	244.90	1,314,482
2021-09-06	242.35	242.40	236.90	241.95	525,317
2021-09-03	241.15	244.60	236.20	242.20	507,061
2021-09-02	237.90	243.45	233.00	243.45	13,355,429
2021-09-01	189.15	192.60	184.65	192.60	97,665
2021-08-31	187.80	189.95	183.55	187.93	166,914
2021-08-30	191.75	191.75	191.75	191.75	0
2021-08-27	190.45	193.78	186.25	191.75	221,953
2021-08-26	175.28	213.90	171.65	189.23	1,306,329
2021-08-25	176.63	176.65	172.70	174.53	52,073
2021-08-24	178.55	179.00	174.50	179.00	169,457
2021-08-23	180.55	180.55	176.20	179.28	125,612
2021-08-20	179.18	179.58	175.30	179.58	69,837
2021-08-19	181.40	181.40	176.58	178.45	265,479
2021-08-18	179.50	182.23	175.25	182.23	228,664
2021-08-17	176.35	180.18	172.50	179.80	182,400
2021-08-16	175.70	176.80	171.95	176.78	150,163
2021-08-13	175.53	175.90	171.55	175.90	98,278
2021-08-12	175.88	176.68	171.70	176.43	158,374
2021-08-11	174.48	175.65	170.55	175.65	97,887
2021-08-10	174.88	174.88	171.25	174.83	163,532
2021-08-09	166.28	176.68	162.70	174.85	235,556
2021-08-06	164.00	164.75	160.55	164.75	27,930
2021-08-05	166.48	166.48	162.95	164.48	50,895
2021-08-04	167.73	167.73	164.15	166.70	30,539
2021-08-03	167.83	167.83	164.30	167.60	13,091
2021-08-02	168.65	169.43	165.00	167.50	10,885
2021-07-30	164.68	167.55	161.20	167.55	143,460
2021-07-29	166.33	166.95	162.75	165.43	16,320
2021-07-28	164.18	165.80	160.35	165.80	34,955
2021-07-27	165.68	165.68	162.10	163.65	44,415
2021-07-26	170.98	170.98	165.78	165.78	37,030
2021-07-23	173.75	173.75	170.05	170.38	301,073
2021-07-22	169.68	172.15	165.70	171.60	23,135
2021-07-21	167.73	172.35	164.15	169.33	83,001
2021-07-20	162.63	162.85	158.90	160.98	25,520
2021-07-19	159.63	161.03	156.20	160.98	107,552
2021-07-16	156.93	159.18	153.70	159.18	31,723
2021-07-15	158.45	158.45	154.95	156.15	39,786
2021-07-14	161.40	161.40	157.80	158.88	44,284
2021-07-13	161.75	161.75	158.35	160.03	18,000
2021-07-12	162.93	162.93	159.10	162.88	198,505
2021-07-09	163.30	163.30	159.85	162.55	103,176
2021-07-08	163.90	163.90	160.50	163.70	47,924
2021-07-07	159.40	163.53	155.85	163.53	65,941
2021-07-06	154.75	159.58	151.40	159.48	554,341
2021-07-05	158.38	158.38	155.05	155.13	27,534
2021-07-02	157.83	159.60	154.50	159.28	9,037
2021-07-01	156.43	158.53	153.10	158.53	51,009
2021-06-30	156.20	156.58	152.80	156.58	17,765
2021-06-29	153.55	156.05	150.35	156.05	5,868
2021-06-28	148.75	152.48	145.60	152.48	70,893
2021-06-25	149.70	149.70	149.70	149.70	0
2021-06-24	147.83	149.70	144.60	149.70	15,809
2021-06-23	148.75	148.88	145.70	147.28	69,914
2021-06-22	147.73	148.33	144.55	148.33	248,269
2021-06-21	151.98	152.03	148.75	148.83	32,888
2021-06-18	154.85	156.80	151.10	153.48	68,188
2021-06-17	155.35	156.50	152.00	156.50	11,875
2021-06-16	154.20	156.23	150.95	156.23	14,824
2021-06-15	157.95	157.95	154.30	154.30	24,523
2021-06-14	157.18	157.18	153.85	157.13	37,198
2021-06-11	155.88	155.88	152.45	155.70	14,256
2021-06-10	154.55	156.25	151.35	156.25	28,863
2021-06-09	146.85	155.70	143.40	155.70	183,121
2021-06-08	145.83	146.90	142.85	143.90	91,970
2021-06-07	143.40	145.45	140.35	145.45	18,635
2021-06-04	143.60	143.95	140.40	143.83	54,969
2021-06-03	142.28	144.45	138.80	144.33	22,673
2021-06-02	143.58	143.88	140.45	142.35	25,046
2021-06-01	140.30	143.45	137.30	143.45	28,104
2021-05-31	141.48	141.48	141.48	141.48	0
2021-05-28	140.80	141.48	137.80	141.48	16,184
2021-05-27	142.60	142.60	139.50	142.08	38,483
2021-05-26	147.43	147.43	143.95	143.95	31,955
2021-05-25	147.43	150.33	144.45	147.23	20,038
2021-05-24	148.20	148.20	145.10	148.08	18,949
2021-05-21	149.10	149.38	146.00	147.80	12,272
2021-05-20	146.80	148.48	143.65	148.48	27,058
2021-05-19	148.33	148.33	145.10	146.78	63,028
2021-05-18	149.30	149.30	146.10	149.30	25,776
2021-05-17	146.28	148.65	143.25	148.30	39,372
2021-05-14	141.78	144.73	138.75	144.73	144,341
2021-05-13	141.43	141.43	141.43	141.43	0
2021-05-12	141.93	142.35	138.90	141.43	5,494
2021-05-11	137.05	141.53	134.05	141.43	397,278
2021-05-10	134.65	137.70	131.75	137.70	126,894
2021-05-07	129.35	133.00	126.60	133.00	178,190
2021-05-06	134.28	134.28	128.08	128.08	125,589
2021-05-05	138.33	138.45	133.93	133.93	187,455
2021-05-04	140.78	145.53	137.80	140.90	179,432
2021-05-03	144.90	144.90	144.90	144.90	0
2021-04-30	143.88	143.98	140.80	144.90	11,244
2021-04-29	144.78	146.40	141.65	144.90	40,284
2021-04-28	146.03	146.03	142.45	143.90	19,275
2021-04-27	148.25	148.25	145.05	146.65	36,158
2021-04-26	145.25	149.73	142.20	149.73	159,776
2021-04-23	144.15	144.35	141.10	144.35	57,216
2021-04-22	140.38	143.30	137.40	143.30	35,876
2021-04-21	136.80	138.85	133.90	138.85	25,321
2021-04-20	138.90	138.90	134.30	136.28	38,493
2021-04-19	141.55	141.78	138.60	140.28	38,839
2021-04-16	141.63	141.63	138.65	141.43	37,979
2021-04-15	143.85	144.00	140.85	142.30	25,341
2021-04-14	141.80	143.10	138.75	143.10	46,921
2021-04-13	142.10	142.43	139.15	140.78	56,587
2021-04-12	142.93	142.93	140.05	142.63	15,068
2021-04-09	144.93	145.70	141.85	144.20	16,953
2021-04-08	142.78	144.40	139.70	144.40	35,639
2021-04-07	139.75	141.28	136.80	141.28	23,660
2021-04-06	143.70	144.10	139.65	139.65	55,847
2021-04-05	138.88	138.88	138.88	138.88	0
2021-04-02	138.88	138.88	138.88	138.88	0
2021-04-01	140.40	143.13	137.35	138.88	18,135
2021-03-31	135.93	138.88	133.10	138.88	184,633
2021-03-30	136.63	136.63	133.60	136.55	13,091
2021-03-29	138.05	138.08	135.20	136.65	360,085
2021-03-26	137.25	138.75	134.35	137.28	22,521
2021-03-25	137.18	137.18	134.25	137.13	23,741
2021-03-24	138.10	138.10	135.05	137.60	127,759
2021-03-23	139.80	139.80	135.25	139.45	18,547
2021-03-22	141.53	141.58	138.30	139.83	11,036
2021-03-19	143.60	143.60	140.65	141.60	15,673
2021-03-18	147.25	148.88	142.73	142.73	72,696
2021-03-17	146.15	146.15	143.10	145.70	43,634
2021-03-16	145.43	145.98	142.35	145.98	70,689
2021-03-15	144.90	144.90	141.85	144.90	89,912
2021-03-12	147.38	147.38	143.35	144.78	36,527
2021-03-11	147.65	147.65	144.20	147.23	17,104
2021-03-10	145.85	147.05	142.55	147.00	56,716
2021-03-09	141.53	145.85	138.45	145.85	27,369
2021-03-08	139.48	141.05	136.40	141.05	33,707
2021-03-05	137.78	138.90	134.90	138.90	79,612
2021-03-04	137.23	137.95	134.30	137.95	97,657
2021-03-03	141.25	141.25	136.70	136.70	42,062
2021-03-02	141.23	142.23	137.90	140.78	46,429
2021-03-01	138.75	140.63	135.80	140.63	106,629
2021-02-26	137.93	139.08	134.60	137.58	47,212
2021-02-25	139.70	141.15	136.75	139.73	57,948
2021-02-24	137.70	139.50	134.65	139.23	23,869
2021-02-23	139.70	139.70	136.35	139.20	40,624
2021-02-22	144.08	144.08	137.55	140.40	49,719
2021-02-19	146.75	148.13	143.40	144.93	53,114
2021-02-18	154.60	159.08	147.25	150.23	128,083
2021-02-17	165.05	165.08	161.65	165.08	16,449
2021-02-16	164.35	167.98	160.90	166.23	41,290
2021-02-15	165.48	165.48	161.95	165.25	23,151
2021-02-12	164.80	164.85	161.30	164.55	61,658
2021-02-11	165.88	167.50	162.00	165.73	26,402
2021-02-10	167.13	167.13	163.25	166.55	10,396
2021-02-09	166.95	166.95	163.40	166.68	14,479
2021-02-08	166.60	166.60	162.95	166.40	16,163
2021-02-05	167.60	167.98	164.10	166.23	27,492
2021-02-04	167.40	167.50	163.65	167.35	28,893
2021-02-03	165.10	167.08	161.65	165.43	77,479
2021-02-02	163.75	163.75	160.25	163.70	24,505
2021-02-01	159.28	162.25	155.35	162.25	37,526
2021-01-29	156.33	159.75	152.60	158.15	90,510
2021-01-28	158.93	158.93	155.28	156.90	38,569
2021-01-27	166.20	166.20	160.30	160.30	21,501
2021-01-26	158.88	169.25	155.55	164.73	29,491
2021-01-25	166.45	166.45	160.18	160.18	26,836
2021-01-22	165.73	165.73	162.20	165.53	12,092
2021-01-21	166.23	166.28	162.65	166.28	28,340
2021-01-20	163.78	165.88	160.30	165.88	78,445
2021-01-19	162.40	163.63	158.95	163.63	42,982
2021-01-18	160.40	161.58	157.05	161.58	86,390
2021-01-15	158.60	160.33	155.10	160.33	47,516
2021-01-14	157.25	158.23	153.95	158.23	29,786
2021-01-13	157.15	157.53	153.85	157.45	38,914
2021-01-12	160.25	160.25	156.33	156.33	26,796
2021-01-11	163.50	163.78	158.78	160.28	38,774
2021-01-08	161.85	164.70	158.45	164.70	30,872
2021-01-07	165.05	165.05	160.13	160.13	54,374
2021-01-06	167.55	167.55	167.55	167.55	0
2021-01-05	166.75	166.75	163.15	167.55	145,048
2021-01-04	167.10	167.55	163.70	167.55	49,798
2021-01-01	166.65	166.65	166.65	166.65	0
2020-12-31	166.65	166.65	166.65	166.65	0
2020-12-30	163.88	166.65	160.30	166.65	8,075
2020-12-29	162.20	164.15	158.75	164.15	12,954
2020-12-28	162.85	162.85	162.85	162.85	0
2020-12-25	162.85	162.85	162.85	162.85	0
2020-12-24	162.85	162.85	162.85	162.85	0
2020-12-23	163.18	163.18	159.70	162.85	13,125
2020-12-22	163.73	163.83	160.20	162.05	21,026
2020-12-21	163.55	165.33	159.80	161.93	15,386
2020-12-18	167.60	167.60	164.15	167.43	5,625
2020-12-17	169.60	169.80	165.80	167.83	17,211
2020-12-16	169.48	169.48	165.65	168.83	23,517
2020-12-15	173.45	173.45	168.73	168.73	146,662
2020-12-14	170.23	173.15	166.55	173.15	28,438
2020-12-11	161.15	167.73	156.85	167.73	81,976
2020-12-10	169.40	172.58	163.25	165.00	105,761
2020-12-09	171.20	171.20	167.30	168.95	187,718
2020-12-08	167.35	169.08	163.85	169.08	60,800
2020-12-07	167.00	167.23	163.40	167.23	80,445
2020-12-04	169.03	169.03	165.40	166.75	44,673
2020-12-03	166.08	169.13	162.30	169.13	64,738
2020-12-02	163.10	165.58	159.75	165.58	19,745
2020-12-01	159.95	164.93	156.45	163.15	46,335
2020-11-30	156.73	159.90	153.35	159.90	27,079
2020-11-27	155.30	155.60	152.10	155.43	33,894
2020-11-26	148.75	154.43	145.05	154.43	29,892
2020-11-25	150.68	152.33	147.45	149.15	10,071
2020-11-24	154.63	154.63	150.85	150.85	294,738
2020-11-23	157.68	157.78	154.00	154.15	22,707
2020-11-20	156.48	157.63	152.90	156.10	23,281
2020-11-19	153.85	155.38	150.60	155.38	23,512
2020-11-18	155.40	156.10	152.10	154.48	33,634
2020-11-17	158.25	160.08	154.30	155.18	17,381
2020-11-16	158.10	162.53	154.65	159.15	27,918
2020-11-13	158.33	158.33	153.83	154.33	18,462
2020-11-12	159.75	159.90	156.30	158.10	14,714
2020-11-11	156.85	160.33	153.40	158.70	34,960
2020-11-10	158.95	159.00	155.45	156.73	33,556
2020-11-09	159.45	159.45	155.85	159.20	24,517
2020-11-06	158.30	158.30	154.65	156.35	17,359
2020-11-05	163.53	165.13	159.75	159.75	80,289
2020-11-04	153.58	161.60	148.30	161.55	17,602
2020-11-03	155.53	155.53	151.95	152.63	24,286
2020-11-02	154.68	155.90	151.30	154.28	79,658
2020-10-30	149.75	155.00	146.60	151.70	5,431
2020-10-29	150.75	151.95	147.50	151.70	51,166
2020-10-28	157.50	158.78	151.95	153.78	122,448
2020-10-27	148.33	160.30	145.10	159.85	118,785
2020-10-26	152.50	153.63	149.00	149.05	50,761
2020-10-23	153.53	159.33	149.95	154.35	70,198
2020-10-22	160.55	160.55	151.53	152.98	89,801
2020-10-21	165.78	165.78	161.95	161.95	83,072
2020-10-20	167.15	169.05	163.55	165.43	46,098
2020-10-16	168.95	171.55	165.35	169.78	6,893
2020-10-15	173.48	173.48	167.75	168.53	51,040
2020-10-14	181.15	181.45	175.45	175.45	32,843
2020-10-13	178.78	179.33	173.95	179.33	44,699
2020-10-12	179.43	181.08	173.55	177.10	11,864
2020-10-09	225.40	234.35	176.70	180.23	229,368
2020-10-08	207.30	218.45	202.90	218.45	87,346
2020-10-07	208.20	210.40	203.90	205.95	79,531
2020-10-06	203.98	208.30	199.05	208.30	28,671
2020-10-05	205.40	205.90	201.00	203.78	7,486
2020-10-02	203.58	205.75	199.05	201.43	12,323
2020-10-01	213.25	217.60	206.00	206.15	52,414
2020-09-30	217.55	217.55	212.60	216.95	16,098
2020-09-29	221.90	222.30	217.30	222.30	65,391
2020-09-28	226.50	229.20	221.50	221.85	24,659
2020-09-25	227.05	227.65	221.40	222.65	45,874
2020-09-24	226.65	227.75	221.90	227.25	72,970
2020-09-23	238.45	238.45	228.20	230.50	127,024
2020-09-22	231.30	238.50	226.10	238.50	150,234
2020-09-21	232.05	233.65	225.40	230.85	98,104
2020-09-18	223.55	230.85	218.60	230.80	111,755
2020-09-17	216.75	222.80	212.20	222.80	24,107
2020-09-16	218.90	221.30	213.70	219.10	32,200
2020-09-15	218.20	218.45	213.40	218.45	60,903
2020-09-14	216.50	216.55	211.70	216.55	114,837
2020-09-11	211.30	217.40	206.30	214.85	27,627
2020-09-10	210.75	210.75	206.30	208.90	22,828
2020-09-09	202.78	211.05	198.25	208.90	12,259
2020-09-08	196.10	196.15	191.80	193.90	5,640
2020-09-07	189.98	195.80	185.25	195.80	188,748
2020-09-04	190.15	193.63	186.20	189.83	22,544
2020-09-03	194.48	195.55	190.30	191.20	18,030
2020-09-02	196.33	196.48	191.45	195.03	10,290
2020-09-01	193.78	195.75	189.70	193.68	193,127
2020-08-28	193.30	194.43	189.10	189.93	12,771
2020-08-27	193.53	193.63	189.15	193.63	3,616
2020-08-26	194.18	194.18	189.70	193.75	6,596
2020-08-25	193.40	193.43	189.10	193.40	51,782
2020-08-24	192.73	193.38	188.60	193.38	7,341
2020-08-21	194.50	194.50	190.15	193.55	215,499
2020-08-20	191.45	193.85	187.05	193.85	15,420
2020-08-19	186.93	195.68	182.40	191.43	6,949
2020-08-18	190.23	191.73	186.20	187.68	6,909
2020-08-17	186.30	189.53	181.85	189.53	13,028
2020-08-14	186.33	186.35	182.30	186.30	3,600
2020-08-13	185.85	186.18	181.30	186.10	2,950
2020-08-12	186.70	186.75	182.20	186.10	796,633
2020-08-11	186.20	188.18	182.30	186.30	12,068
2020-08-10	186.75	186.75	182.75	186.45	8,979
2020-08-07	185.88	187.48	181.85	187.48	1,879
2020-08-06	187.05	187.05	182.90	186.95	2,609
2020-08-05	188.28	188.28	184.25	188.23	9,693
2020-08-04	188.70	189.00	184.60	188.90	6,264
2020-08-03	183.55	187.28	179.05	187.28	11,972
2020-07-31	181.80	183.98	178.05	183.98	4,726
2020-07-30	184.85	184.85	180.85	185.45	8,122
2020-07-29	182.88	185.45	179.10	185.45	4,918
2020-07-28	181.60	184.18	177.40	184.18	5,996
2020-07-27	183.83	183.83	179.25	180.35	7,076
2020-07-24	189.88	189.88	183.10	183.10	16,839
2020-07-23	192.85	192.85	188.05	192.15	9,675
2020-07-22	187.68	191.65	183.65	191.65	13,779
2020-07-21	191.38	191.43	180.80	184.60	6,316
2020-07-20	190.75	191.35	186.70	190.50	6,711
2020-07-17	195.28	195.28	190.50	190.50	5,041
2020-07-16	198.53	199.30	192.93	195.08	409,559
2020-07-15	205.45	211.85	200.50	211.85	10,630
2020-07-14	208.05	208.05	203.80	204.00	9,164
2020-07-13	209.55	209.55	204.90	209.10	11,618
2020-07-10	210.20	210.20	205.80	207.50	2,002
2020-07-09	215.50	215.50	209.70	211.85	17,504
2020-07-08	217.05	217.20	212.40	212.75	8,678
2020-07-07	216.40	216.40	211.70	215.70	25,228
2020-07-06	217.95	217.95	213.40	215.55	15,244
2020-07-03	219.25	221.40	214.60	219.10	15,144
2020-07-02	219.00	219.00	213.60	218.20	5,236
2020-07-01	214.60	214.75	209.70	214.25	18,944
2020-06-30	217.55	217.55	211.35	214.05	16,463
2020-06-29	218.65	218.80	213.60	218.80	12,568
2020-06-26	216.85	221.20	212.20	215.05	22,125
2020-06-25	211.50	212.80	206.80	214.65	14,814
2020-06-24	217.40	217.40	212.40	217.65	14,049
2020-06-23	215.85	218.20	210.50	217.65	22,310
2020-06-22	214.15	217.65	208.70	213.25	23,674
2020-06-19	214.40	214.40	214.40	214.40	0
2020-06-18	209.95	214.40	205.70	214.40	9,641
2020-06-17	207.25	212.80	202.40	207.80	20,818
2020-06-16	202.85	207.80	197.80	207.80	12,955
2020-06-15	194.68	202.08	190.60	202.08	34,731
2020-06-12	195.78	195.78	189.25	195.38	10,571
2020-06-11	198.55	201.25	192.85	196.98	7,886
2020-06-10	195.18	200.45	190.60	200.45	67,732
2020-06-09	192.63	196.48	188.45	196.38	13,135
2020-06-08	192.25	192.25	187.70	191.55	9,270
2020-06-05	199.75	199.75	192.78	192.78	7,470
2020-06-04	204.85	205.10	196.50	200.60	44,498
2020-06-03	208.75	208.75	203.78	205.90	15,467
2020-06-02	207.50	209.00	202.90	206.75	19,023
2020-06-01	207.85	208.30	202.70	207.65	4,477
2020-05-29	202.48	209.05	197.95	203.43	10,684
2020-05-28	202.18	205.45	197.15	203.43	7,959
2020-05-27	206.50	206.55	199.43	205.65	21,266
2020-05-26	213.25	214.65	205.65	205.65	21,099
2020-05-20	202.58	206.35	198.05	201.93	13,998
2020-05-19	201.05	204.30	196.25	201.93	15,392
2020-05-18	200.43	202.08	195.45	197.18	32,100
2020-05-15	199.48	201.68	195.05	197.18	39,989
2020-05-14	201.98	203.58	195.10	199.25	17,332
2020-05-13	202.93	203.58	197.95	203.58	66,114
2020-05-12	201.50	203.73	197.10	203.63	39,450
2020-05-11	199.45	201.68	193.38	201.68	37,768
2020-05-07	194.80	199.20	190.60	197.08	13,939
2020-05-06	190.68	196.68	186.55	194.58	20,841
2020-05-05	188.15	192.43	183.45	190.48	39,743
2020-05-04	186.50	187.70	182.30	187.70	13,172
2020-04-30	184.28	190.60	176.40	183.80	22,043
2020-04-29	191.58	191.58	182.05	183.80	7,605
2020-04-28	190.83	192.65	186.85	190.53	8,934
2020-04-27	192.53	192.63	188.10	190.53	4,316
2020-04-24	189.33	189.33	185.20	188.85	4,552
2020-04-23	193.48	193.53	187.30	189.25	9,392
2020-04-22	186.53	193.38	182.30	187.30	5,333
2020-04-21	184.15	187.30	180.10	187.30	8,624
2020-04-20	183.10	184.58	178.95	184.58	356,906
2020-04-17	183.25	183.25	179.35	183.00	300,855
2020-04-16	176.55	180.10	172.60	180.10	374,275
2020-04-15	182.45	182.45	175.78	175.78	13,952
2020-04-09	171.30	171.40	161.25	168.30	72,793
2020-04-08	170.70	172.20	167.00	168.30	5,676
2020-04-07	175.70	175.70	171.75	174.43	5,525
2020-04-06	176.00	177.48	171.60	170.18	11,458
2020-04-03	170.35	172.15	166.60	169.53	5,379
2020-04-03	170.35	172.15	166.60	170.18	24,288
2020-04-02	170.95	169.53	169.53	169.53	16,811
2020-04-02	170.95	171.83	166.25	171.18	9,959
2020-04-01	165.58	171.18	171.18	171.18	32,094
2020-04-01	165.58	171.18	161.75	170.45	6,429
2020-03-31	170.43	174.25	166.60	170.45	396,027
2020-03-31	170.43	174.25	166.60	166.58	9,869
2020-03-30	161.05	166.58	157.40	166.58	29,347
2020-03-30	161.05	166.58	157.40	160.25	6,453
2020-03-28	156.90	160.25	156.90	160.25	0
2020-03-27	156.90	163.90	153.00	157.98	5,513
2020-03-26	154.75	158.10	149.68	157.20	12,273
2020-03-25	157.50	161.35	150.95	153.15	7,365
2020-03-24	146.35	153.33	143.10	140.28	2,782
2020-03-23	144.95	149.50	140.80	150.65	5,245
2020-03-20	152.30	152.55	148.70	145.68	211,970
2020-03-19	148.80	150.15	138.48	147.28	271,791
2020-03-18	133.53	142.30	129.15	137.68	17,427
2020-03-17	138.50	140.70	127.88	134.93	119,367
2020-03-16	132.68	136.30	127.65	139.23	76,871
2020-03-13	139.00	148.53	136.00	137.70	8,915
2020-03-12	142.63	142.63	134.60	151.95	4,227
2020-03-11	156.93	159.05	150.35	153.43	109,927
2020-03-10	153.35	158.43	149.95	153.08	4,310
2020-03-09	151.50	152.20	147.40	162.03	5,750
2020-03-06	156.53	163.50	152.90	162.03	9,343
2020-03-05	167.50	167.50	157.73	162.65	19,449
2020-03-04	162.90	164.48	158.85	161.35	104,445
2020-03-03	162.45	165.13	158.75	159.53	156,545
2020-03-02	168.93	168.93	157.90	163.00	44,698
2020-02-28	161.55	165.25	157.85	168.98	49,214
2020-02-27	176.50	176.58	167.23	180.88	46,402
2020-02-26	177.45	180.88	171.75	180.15	11,038
2020-02-25	184.25	186.15	178.43	183.13	34,330
2020-02-24	189.03	189.08	183.13	192.93	30,508
2020-02-21	198.13	198.13	189.00	192.93	2,273
2020-02-20	201.50	201.50	197.00	198.95	28,586
2020-02-19	197.33	201.78	192.65	201.78	43,217
2020-02-18	193.88	195.28	189.65	195.28	12,132
2020-02-17	200.45	200.45	195.93	195.93	15,245
2020-02-14	197.68	202.83	193.45	200.60	44,315
2020-02-13	181.48	196.48	177.00	191.95	84,256
2020-02-12	186.20	189.60	181.35	189.60	12,648
2020-02-11	178.65	186.28	174.70	186.28	103,907
2020-02-10	176.13	176.15	172.25	175.98	26,209
2020-02-07	177.15	178.55	173.00	176.33	14,034
2020-02-06	180.78	181.23	176.90	177.35	7,132
2020-02-05	177.15	181.05	173.25	181.05	16,297
2020-02-04	173.68	175.38	169.75	175.38	9,252
2020-02-03	168.45	172.23	164.90	172.23	28,273
2020-01-31	174.55	174.55	170.60	173.88	14,386
2020-01-30	180.00	180.03	170.30	173.88	40,020
2020-01-29	180.48	180.48	176.40	179.95	31,134
2020-01-28	176.80	179.00	173.05	178.73	13,742
2020-01-27	174.63	175.73	170.50	175.73	13,223
2020-01-24	178.95	179.55	175.15	177.35	18,433
2020-01-23	183.50	183.50	178.68	178.68	11,240
2020-01-22	186.75	186.78	182.65	184.50	24,329
2020-01-21	187.13	187.13	183.25	186.58	83,766
2020-01-20	188.23	189.88	184.10	187.88	93,485
2020-01-17	190.45	194.68	182.60	187.63	121,846
2020-01-16	167.60	175.25	164.00	171.48	40,275
2020-01-15	154.18	164.43	150.95	164.43	116,746
2020-01-14	155.38	155.38	151.68	151.73	52,834
2020-01-13	155.80	156.78	152.50	155.18	16,444
2020-01-10	155.88	156.30	152.00	154.38	75,841
2020-01-09	154.28	156.78	150.95	155.13	85,980
2020-01-08	153.48	153.48	150.20	153.20	40,658
2020-01-07	152.60	155.60	149.35	153.95	50,191
2020-01-06	153.70	153.70	153.70	153.70	0
2020-01-03	157.48	157.48	153.70	153.70	29,755
2020-01-02	155.50	159.43	152.00	157.78	15,395
2019-12-31	155.38	155.38	155.38	155.38	0
2019-12-30	157.75	157.75	152.25	155.38	11,822
2019-12-27	162.70	162.70	159.15	159.15	15,001
2019-12-24	163.20	163.20	163.20	163.20	0
2019-12-23	162.10	164.95	158.75	163.20	20,888
2019-12-20	158.48	160.18	155.10	160.18	32,743
2019-12-19	151.83	158.03	148.15	158.03	14,171
2019-12-18	157.28	157.28	149.80	151.43	31,194
2019-12-17	155.28	157.03	152.00	157.03	7,702
2019-12-16	155.15	155.15	151.45	155.15	8,835
2019-12-13	154.78	154.78	151.15	154.65	18,653
2019-12-12	153.60	153.63	150.35	153.63	4,056
2019-12-11	152.43	152.43	149.10	152.43	8,150
2019-12-10	152.58	152.58	149.00	151.78	41,198
2019-12-09	153.38	153.45	150.15	151.70	25,633
2019-12-06	155.10	155.10	151.85	155.60	14,126
2019-12-05	156.80	157.30	153.45	156.80	5,494
2019-12-04	153.43	156.80	149.95	156.80	15,945
2019-12-03	157.83	158.13	152.90	154.45	8,585
2019-12-02	160.25	160.70	156.80	157.23	14,733
2019-11-29	160.60	160.60	157.25	159.73	9,071
2019-11-28	161.58	161.65	157.90	161.45	9,492
2019-11-27	159.80	160.65	156.40	160.65	52,630
2019-11-26	159.23	160.00	155.70	158.33	4,350
2019-11-25	159.90	159.90	156.60	157.75	10,270
2019-11-22	159.48	160.70	155.80	158.90	5,709
2019-11-21	158.40	160.10	154.65	158.63	73,114
2019-11-20	161.08	161.08	157.05	159.10	8,042
2019-11-19	158.03	162.53	154.40	160.85	10,538
2019-11-18	159.13	159.48	155.50	157.70	8,420
2019-11-15	161.33	161.33	157.28	158.85	5,704
2019-11-14	163.50	163.93	159.75	160.43	12,732
2019-11-13	162.50	162.93	158.75	162.93	38,864
2019-11-12	163.33	163.35	159.80	163.23	5,071
2019-11-11	159.28	166.15	155.90	164.33	83,689
2019-11-08	155.75	160.63	152.20	158.93	30,306
2019-11-07	157.45	158.10	153.75	156.43	18,659
2019-11-06	155.93	158.33	152.15	158.33	13,252
2019-11-05	159.13	159.13	155.70	155.80	16,319
2019-11-04	153.43	158.15	149.95	158.15	44,569
2019-11-01	153.15	153.15	149.88	150.95	26,476
2019-10-31	166.20	166.20	147.35	153.18	72,880
2019-10-30	166.48	167.10	162.85	165.28	46,782
2019-10-29	164.88	166.40	161.30	165.33	52,413
2019-10-28	167.53	167.53	163.63	165.33	10,964
2019-10-25	163.63	166.23	160.15	166.23	2,067
2019-10-24	162.85	162.93	157.90	162.93	10,631
2019-10-23	161.85	163.28	157.85	163.28	37,440
2019-10-22	163.68	163.80	159.80	163.35	37,354
2019-10-21	164.25	164.25	160.75	164.13	73,527
2019-10-18	164.15	165.88	160.75	164.10	6,956
2019-10-17	161.83	166.53	158.45	166.53	46,809
2019-10-16	159.85	161.10	156.23	161.10	27,238
2019-10-15	163.58	163.58	159.85	162.63	15,912
2019-10-14	161.45	162.63	157.85	162.63	19,934
2019-10-11	158.70	160.60	154.85	160.60	12,720
2019-10-10	157.13	157.13	153.63	155.10	37,506
2019-10-09	154.33	157.83	150.95	156.23	18,424
2019-10-08	154.80	154.95	151.50	153.33	391,471
2019-10-07	152.75	156.13	149.45	154.50	34,759
2019-10-04	146.70	147.98	143.50	147.98	19,468
2019-10-03	147.18	147.18	143.85	146.93	6,087
2019-10-02	154.23	154.23	145.70	147.20	11,652
2019-10-01	152.38	155.43	148.95	153.75	13,774
2019-09-30	162.55	167.40	150.80	150.80	29,109
2019-09-27	160.05	160.05	156.60	158.75	19,925
2019-09-26	160.73	160.73	156.80	160.25	5,168
2019-09-25	160.65	161.03	154.15	158.85	12,908
2019-09-24	161.33	161.63	157.85	161.63	7,831
2019-09-23	167.33	167.33	160.95	160.95	8,603
2019-09-20	169.48	169.48	164.95	166.58	4,365
2019-09-19	170.43	170.88	166.40	169.15	14,415
2019-09-18	157.45	166.20	154.10	164.43	7,022
2019-09-17	160.13	160.13	155.40	156.98	15,001
2019-09-16	161.55	162.90	157.85	159.58	14,587
2019-09-13	160.55	163.23	157.05	163.23	224,097
2019-09-12	161.28	163.05	157.30	160.68	163,825
2019-09-11	155.50	159.80	152.00	159.80	186,089
2019-09-10	154.78	156.65	151.65	154.98	9,189
2019-09-09	160.45	160.65	155.60	155.60	1,682
2019-09-06	159.68	160.60	156.20	160.60	18,883
2019-09-05	160.33	160.33	156.55	159.40	8,706
2019-09-04	159.78	162.23	156.35	160.53	1,235
2019-09-03	161.28	161.28	155.80	159.15	364,467
2019-09-02	163.58	163.80	159.80	161.88	1,565
2019-08-30	160.35	162.30	156.80	159.28	7,924
2019-08-29	161.35	161.35	156.05	161.05	12,965
2019-08-28	163.20	163.23	157.80	161.05	15,750
2019-08-27	162.30	164.13	158.85	163.90	29,784
2019-08-23	170.53	170.58	165.00	170.15	8,136
2019-08-22	178.25	178.25	170.15	170.15	5,022
2019-08-21	176.30	178.45	172.50	178.45	6,542
2019-08-20	177.73	178.13	173.95	176.10	34,146
2019-08-19	174.28	176.68	170.45	176.68	4,511
2019-08-16	174.13	175.40	169.60	173.28	15,634
2019-08-15	172.25	173.03	167.65	171.13	12,298
2019-08-14	180.15	180.43	172.65	172.65	6,984
2019-08-13	180.95	181.25	173.35	178.75	5,296
2019-08-12	181.85	182.08	177.55	179.75	8,014
2019-08-09	182.50	182.58	178.35	180.33	15,497
2019-08-08	181.55	181.68	177.45	181.68	305
2019-08-07	178.78	181.20	174.95	179.28	8,763
2019-08-06	182.28	183.35	177.95	179.48	3,700
2019-08-05	185.40	185.40	180.95	182.63	3,487
2019-08-02	187.70	187.83	183.75	187.83	14,302
2019-08-01	186.75	190.75	182.75	190.75	3,045
2019-07-31	186.55	188.55	182.55	188.08	7,659
2019-07-30	189.95	191.60	186.10	187.48	6,524
2019-07-29	195.75	195.75	185.55	189.40	23,540
2019-07-26	199.70	199.70	195.40	199.38	3,690
2019-07-25	203.48	203.48	196.10	200.00	221,122
2019-07-24	205.25	205.50	201.00	205.50	30,626
2019-07-23	209.20	209.20	203.08	205.20	21,711
2019-07-22	206.60	210.20	202.20	210.20	49,137
2019-07-19	213.80	213.80	206.10	206.10	12,642
2019-07-18	209.00	217.30	204.40	212.90	41,044
2019-07-17	202.58	217.70	197.55	206.50	136,567
2019-07-16	189.25	189.25	185.20	188.83	4,102
2019-07-15	188.55	190.75	184.30	188.63	2,252
2019-07-12	189.73	189.78	185.10	189.58	11,428
2019-07-11	190.60	190.60	186.45	190.18	11,824
2019-07-10	186.73	190.73	182.70	188.80	13,871
2019-07-09	188.60	188.60	184.35	186.30	15,993
2019-07-08	186.90	188.95	182.70	188.95	8,084
2019-07-05	185.55	187.23	181.30	187.23	8,133
2019-07-04	185.15	185.15	180.90	184.65	1,683
2019-07-03	183.28	185.53	179.10	185.53	18,376
2019-07-02	183.50	183.75	179.20	181.53	16,957
2019-07-01	179.60	182.88	175.90	182.88	3,603
2019-06-28	176.58	178.63	172.70	178.63	7,320
2019-06-27	175.58	175.90	172.00	175.90	22,351
2019-06-26	179.25	179.28	175.35	175.35	18,973
2019-06-25	181.00	181.00	176.00	179.63	20,729
2019-06-24	187.75	187.98	181.65	181.65	7,774
2019-06-21	188.18	188.18	188.18	188.18	0
2019-06-20	186.50	188.18	181.95	188.18	16,802
2019-06-19	187.18	187.18	182.95	185.35	36,347
2019-06-18	178.23	185.38	174.45	185.30	12,930
2019-06-17	180.20	180.20	176.40	176.95	17,949
2019-06-14	178.80	179.23	175.00	178.95	17,837
2019-06-13	178.98	183.88	175.35	178.03	10,179
2019-06-12	168.30	178.20	164.35	176.28	29,171
2019-06-11	168.20	169.20	164.25	169.20	9,587
2019-06-10	169.70	169.70	165.65	165.65	10,865
2019-06-07	165.68	170.50	161.85	170.50	88,376
2019-06-06	164.63	164.63	164.63	164.63	0
2019-06-05	168.50	168.58	164.63	164.63	10,477
2019-06-04	165.75	169.08	162.20	167.25	27,095
2019-06-03	167.43	167.78	163.65	165.80	31,971
2019-05-31	170.58	171.53	166.60	174.13	36,310
2019-05-30	174.13	174.13	174.13	174.13	0
2019-05-29	172.28	172.28	168.55	174.13	28,595
2019-05-28	173.15	174.13	169.00	174.13	41,608
2019-05-24	173.13	173.13	169.55	173.13	7,485
2019-05-23	176.15	176.20	172.00	173.85	28,085
2019-05-22	174.13	176.05	170.35	176.05	35,057
2019-05-21	173.80	175.13	170.00	175.13	15,067
2019-05-20	173.65	174.18	169.70	174.18	319,836
2019-05-17	174.38	174.38	170.50	174.13	2,219
2019-05-16	171.15	174.50	167.15	174.50	4,420
2019-05-15	170.93	170.93	166.55	170.05	8,274
2019-05-14	162.38	169.93	158.90	169.93	130,736
2019-05-13	164.25	164.25	160.70	162.38	757,534
2019-05-10	164.70	164.73	161.10	164.73	41,822
2019-05-09	167.45	167.45	163.45	163.45	5,462
2019-05-08	165.48	169.00	161.95	167.28	33,035
2019-05-07	170.70	172.35	167.00	167.00	25,851