BT Share History

BT Share Price history. The following table shows end-of-day data BT.A historical share prices for BT, 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.

BT.A.L
Share Price BT.A.L
Charts BT.A.L
Trades BT.A.L
History Compare
BT.A.L BT.A.L
Share News BT.A.L
RNS BT.A.L
Accounts

Date	Open	High	Low	Close	Volume
2026-06-26	192.45	195.00	190.60	195.00	27,668,137
2026-06-25	195.40	196.75	191.85	191.85	17,588,414
2026-06-24	196.55	197.25	193.55	196.05	12,775,153
2026-06-23	191.35	197.60	190.65	196.85	24,394,737
2026-06-22	195.60	196.05	191.30	192.50	28,990,500
2026-06-19	197.20	197.20	193.30	195.70	56,999,624
2026-06-18	195.95	196.85	192.60	195.25	23,696,662
2026-06-17	196.50	197.35	191.90	195.95	23,274,383
2026-06-16	202.10	202.80	197.05	197.05	28,399,023
2026-06-15	210.00	210.00	202.20	202.50	36,515,134
2026-06-12	206.60	209.60	205.30	209.50	14,289,112
2026-06-11	201.40	206.10	201.40	206.10	24,359,556
2026-06-10	202.40	202.70	196.85	202.70	19,852,390
2026-06-09	203.00	204.10	187.25	197.45	23,894,325
2026-06-08	202.30	204.70	201.90	204.50	10,115,098
2026-06-05	202.40	204.40	201.10	201.50	12,944,011
2026-06-04	202.50	207.20	201.40	201.60	12,559,125
2026-06-03	204.50	206.50	200.50	203.00	28,273,777
2026-06-02	206.00	207.10	203.50	204.60	13,562,380
2026-06-01	209.70	210.00	204.20	205.60	15,241,150
2026-05-29	210.40	211.20	206.20	208.80	42,369,689
2026-05-28	216.90	217.10	205.70	209.50	26,260,116
2026-05-27	221.70	221.70	214.10	217.00	24,966,780
2026-05-26	223.40	225.10	220.80	221.90	13,688,210
2026-05-25	224.70	224.70	224.70	224.70	0
2026-05-22	223.00	228.30	221.70	224.70	17,721,060
2026-05-21	225.00	232.10	217.70	219.50	29,722,875
2026-05-20	231.00	232.00	229.30	230.90	31,910,092
2026-05-19	232.40	235.80	232.20	232.30	13,724,163
2026-05-18	226.50	233.40	226.50	232.30	14,848,951
2026-05-15	233.20	234.50	226.50	226.50	22,566,248
2026-05-14	237.50	238.10	234.50	234.50	15,514,331
2026-05-13	235.90	242.00	235.30	236.20	18,219,517
2026-05-12	238.50	239.00	231.60	235.40	19,523,751
2026-05-11	234.90	239.50	234.20	239.50	24,397,433
2026-05-08	222.70	236.20	222.70	236.20	24,697,610
2026-05-07	223.70	224.45	221.40	221.60	13,246,429
2026-05-06	221.75	224.80	219.45	223.90	35,501,205
2026-05-05	224.85	231.20	220.35	220.45	26,697,905
2026-05-04	216.75	216.75	216.75	216.75	0
2026-05-01	216.55	216.75	214.00	216.75	31,529,254
2026-04-30	214.10	216.75	212.95	216.55	16,369,047
2026-04-29	214.85	215.40	210.55	213.60	12,671,449
2026-04-28	217.00	217.95	213.50	216.10	14,091,822
2026-04-27	222.30	222.30	216.50	217.75	9,539,847
2026-04-24	219.75	225.10	219.75	223.00	15,518,731
2026-04-23	215.10	220.60	214.90	220.25	19,207,800
2026-04-22	219.65	221.75	216.15	216.40	21,100,495
2026-04-21	219.00	221.15	218.35	220.00	14,780,281
2026-04-20	218.45	220.55	218.20	218.95	13,427,261
2026-04-17	221.75	221.75	214.55	217.55	13,500,109
2026-04-16	218.75	220.50	217.20	220.50	17,460,646
2026-04-15	220.00	220.40	216.65	218.85	20,262,628
2026-04-14	214.20	220.00	213.95	220.00	14,599,246
2026-04-13	216.20	218.20	213.75	215.20	9,566,483
2026-04-10	213.85	216.00	213.10	215.85	75,440,652
2026-04-09	219.65	219.65	214.45	215.45	13,701,199
2026-04-08	216.50	219.60	213.05	217.90	17,551,456
2026-04-07	216.00	218.30	214.25	214.25	12,444,888
2026-04-06	216.10	216.10	216.10	216.10	0
2026-04-03	216.10	216.10	216.10	216.10	0
2026-04-02	212.90	216.10	212.00	216.10	11,119,790
2026-04-01	211.50	213.00	210.30	211.60	9,117,835
2026-03-31	209.80	215.30	209.60	210.50	14,211,011
2026-03-30	205.30	209.40	204.60	208.50	10,025,269
2026-03-27	205.50	205.50	202.70	204.20	14,428,392
2026-03-26	204.00	207.50	204.00	204.70	12,190,748
2026-03-25	207.90	207.90	202.00	206.00	48,674,401
2026-03-24	200.60	206.90	200.40	206.60	11,373,138
2026-03-23	209.30	209.50	198.60	199.70	19,590,528
2026-03-20	217.40	218.40	211.70	212.30	44,847,633
2026-03-19	216.30	220.20	216.10	217.60	39,859,153
2026-03-18	219.20	220.00	217.20	218.70	55,143,742
2026-03-17	215.00	221.30	214.50	220.00	23,018,720
2026-03-16	215.00	218.60	214.20	214.60	12,298,335
2026-03-13	210.70	215.70	207.70	214.40	13,742,773
2026-03-12	206.80	211.90	204.20	210.90	12,614,856
2026-03-11	207.40	208.60	205.70	207.20	13,175,588
2026-03-10	204.80	206.50	204.10	205.90	11,269,065
2026-03-09	203.70	205.00	201.10	203.80	10,579,017
2026-03-06	205.20	207.90	204.50	206.40	11,309,521
2026-03-05	207.30	209.80	206.90	207.40	11,556,173
2026-03-04	207.50	209.10	205.50	206.50	10,152,420
2026-03-03	210.70	210.90	205.30	209.00	18,463,804
2026-03-02	215.50	218.90	210.00	211.40	15,542,528
2026-02-27	207.90	217.20	206.00	216.80	31,287,292
2026-02-26	212.90	214.60	207.50	207.90	15,551,923
2026-02-25	209.30	213.20	206.90	213.20	12,410,891
2026-02-24	207.30	211.20	207.20	209.30	12,397,199
2026-02-23	203.80	207.50	203.00	206.50	10,205,852
2026-02-20	203.10	203.90	201.70	203.10	10,372,432
2026-02-19	204.60	205.50	202.20	203.10	10,058,691
2026-02-18	208.80	209.40	202.00	203.30	9,908,769
2026-02-17	208.40	210.00	206.60	208.40	13,226,489
2026-02-16	209.80	210.40	206.70	206.70	8,331,274
2026-02-13	209.90	212.80	208.00	210.30	15,048,672
2026-02-12	204.50	210.20	200.80	210.20	14,148,306
2026-02-11	200.50	205.40	199.00	204.00	19,261,947
2026-02-10	201.20	203.80	199.00	199.00	14,434,317
2026-02-09	207.30	207.80	198.10	201.40	15,252,463
2026-02-06	206.10	207.50	204.20	206.60	15,514,822
2026-02-05	209.70	213.10	202.00	206.50	27,541,756
2026-02-04	194.00	205.00	193.85	205.00	35,030,539
2026-02-03	192.60	195.20	191.25	194.00	19,973,736
2026-02-02	192.80	193.70	191.40	192.60	15,864,407
2026-01-30	190.85	191.35	188.80	191.35	13,631,775
2026-01-29	189.35	190.40	187.40	189.65	11,114,657
2026-01-28	186.20	189.90	184.50	189.65	14,061,931
2026-01-27	183.20	187.10	182.20	187.10	58,312,521
2026-01-26	188.25	188.50	182.40	182.80	26,387,542
2026-01-23	187.50	188.50	186.80	188.25	14,536,521
2026-01-22	185.00	189.10	183.20	186.85	10,688,198
2026-01-21	184.05	186.05	182.75	184.05	53,110,263
2026-01-20	185.45	187.30	184.05	185.20	40,596,313
2026-01-19	178.70	186.10	178.30	185.40	14,824,590
2026-01-16	181.25	181.35	178.25	178.95	19,478,597
2026-01-15	183.05	183.55	180.70	180.90	12,880,216
2026-01-14	181.15	183.65	178.75	183.65	8,910,377
2026-01-13	180.05	181.80	179.25	180.40	9,449,014
2026-01-12	180.60	180.70	178.70	180.20	6,908,669
2026-01-09	182.00	183.05	180.90	181.15	8,105,073
2026-01-08	181.15	182.90	178.50	182.90	10,727,002
2026-01-07	181.50	183.25	179.95	182.00	9,672,719
2026-01-06	183.05	183.80	181.15	181.65	9,250,701
2026-01-05	184.05	184.65	177.85	181.25	11,120,993
2026-01-02	184.50	185.65	181.70	183.75	8,128,057
2026-01-01	184.05	184.05	184.05	184.05	0
2025-12-31	184.80	184.80	183.40	184.05	2,633,350
2025-12-30	182.70	183.95	181.25	183.70	6,204,822
2025-12-29	181.65	183.20	180.80	182.90	6,012,335
2025-12-26	184.80	184.80	184.80	184.80	0
2025-12-25	184.80	184.80	184.80	184.80	0
2025-12-24	184.55	185.80	184.35	184.80	2,288,677
2025-12-23	182.55	185.50	182.00	185.05	7,367,577
2025-12-22	182.80	182.80	180.25	182.25	7,067,499
2025-12-19	184.40	185.30	182.15	183.35	26,159,300
2025-12-18	184.80	187.20	184.25	185.75	8,644,306
2025-12-17	183.85	186.10	182.65	185.10	11,702,949
2025-12-16	185.00	185.40	181.90	182.40	10,148,723
2025-12-15	180.60	184.95	180.45	184.95	21,219,203
2025-12-12	177.10	181.30	176.60	180.45	10,615,509
2025-12-11	176.55	177.25	175.25	176.75	6,255,077
2025-12-10	177.80	178.70	176.05	176.05	10,084,151
2025-12-09	176.95	180.45	176.95	178.95	15,402,853
2025-12-08	177.50	178.35	177.00	177.00	7,340,802
2025-12-05	179.25	179.70	177.95	177.95	8,000,764
2025-12-04	177.15	179.90	176.05	179.45	16,048,139
2025-12-03	177.85	177.85	175.35	176.75	12,673,061
2025-12-02	177.65	179.15	177.30	178.35	10,292,360
2025-12-01	180.80	180.80	175.90	177.00	9,882,073
2025-11-28	180.50	181.45	178.60	180.95	11,775,721
2025-11-27	181.55	181.70	178.95	180.60	8,611,085
2025-11-26	177.30	181.65	177.10	181.35	27,528,737
2025-11-25	174.30	178.70	173.00	178.05	15,892,389
2025-11-24	177.15	177.35	174.25	175.15	19,331,302
2025-11-21	175.30	177.90	174.80	176.65	24,907,516
2025-11-20	175.70	176.25	174.40	176.25	37,631,852
2025-11-19	177.35	177.85	174.60	174.60	8,820,614
2025-11-18	177.60	177.85	176.00	177.00	32,634,124
2025-11-17	177.20	178.85	175.50	178.70	11,001,799
2025-11-14	179.15	179.15	175.00	176.50	14,282,956
2025-11-13	178.25	180.65	178.20	179.45	7,640,854
2025-11-12	179.70	181.05	177.65	178.75	12,501,914
2025-11-11	179.65	181.45	178.40	180.40	11,956,981
2025-11-10	178.65	179.10	174.65	177.10	13,363,198
2025-11-07	180.65	181.75	173.90	179.35	22,736,256
2025-11-06	179.20	189.95	178.80	181.45	36,741,247
2025-11-05	180.15	181.95	179.45	179.95	19,042,644
2025-11-04	182.00	182.10	179.10	179.95	15,817,881
2025-11-03	185.40	186.75	182.45	183.00	14,187,273
2025-10-31	182.85	185.75	182.00	185.75	20,598,764
2025-10-30	184.15	185.40	182.65	183.40	17,112,797
2025-10-29	184.25	185.15	182.00	183.30	13,792,738
2025-10-28	187.55	187.80	182.35	184.20	37,018,328
2025-10-27	186.85	186.85	184.20	186.75	8,777,378
2025-10-24	186.70	187.20	184.75	186.95	45,105,771
2025-10-23	188.15	188.25	186.40	186.90	7,551,985
2025-10-22	187.15	188.00	183.85	187.90	20,045,365
2025-10-21	186.80	186.80	184.45	186.25	47,802,113
2025-10-20	184.75	186.75	184.60	185.90	12,397,201
2025-10-17	180.90	184.90	179.15	184.50	16,714,324
2025-10-16	184.70	184.90	180.70	182.00	10,413,305
2025-10-15	183.70	184.95	182.65	184.85	10,014,490
2025-10-14	183.60	184.50	182.85	183.30	14,408,795
2025-10-13	184.15	184.85	182.85	183.30	11,463,482
2025-10-10	185.55	185.90	184.20	184.65	8,994,793
2025-10-09	185.40	186.05	184.20	185.00	16,857,797
2025-10-08	182.95	185.80	182.05	184.60	38,994,181
2025-10-07	183.55	183.65	180.75	182.20	18,187,484
2025-10-06	184.45	186.10	182.70	183.45	12,390,691
2025-10-03	185.70	185.70	182.60	184.55	16,563,696
2025-10-02	187.70	189.20	183.90	185.70	20,794,679
2025-10-01	190.70	191.65	188.85	191.50	19,144,173
2025-09-30	193.05	193.05	187.15	191.15	74,761,852
2025-09-29	196.00	196.35	192.55	193.35	27,377,555
2025-09-26	195.75	196.30	195.05	195.60	9,863,163
2025-09-25	192.25	196.90	192.25	195.85	18,567,842
2025-09-24	196.75	198.00	194.70	196.90	15,368,662
2025-09-23	197.60	198.30	195.40	196.50	16,053,893
2025-09-22	197.10	197.65	194.00	197.10	15,546,269
2025-09-19	201.80	201.80	196.95	197.80	43,787,998
2025-09-18	199.85	201.20	198.80	200.90	13,047,560
2025-09-17	199.30	200.50	198.30	199.65	13,772,862
2025-09-16	201.50	201.60	198.50	198.50	15,354,755
2025-09-15	203.50	204.00	196.60	201.80	20,905,896
2025-09-12	205.00	206.70	204.60	205.70	10,013,628
2025-09-11	201.30	204.70	201.30	204.40	9,959,388
2025-09-10	203.50	204.50	201.70	201.70	26,792,077
2025-09-09	203.40	204.50	201.60	203.30	11,826,843
2025-09-08	205.30	205.30	202.90	203.60	18,615,106
2025-09-05	205.20	206.00	203.60	204.70	12,679,395
2025-09-04	203.10	206.30	200.60	204.40	24,923,560
2025-09-03	209.30	209.50	206.10	206.10	18,967,328
2025-09-02	211.60	212.80	205.50	209.70	19,053,777
2025-09-01	215.80	215.90	210.90	212.20	7,404,414
2025-08-29	218.20	218.70	215.80	216.50	15,108,156
2025-08-28	216.90	217.90	214.80	217.20	18,057,808
2025-08-27	215.70	217.50	215.30	215.90	14,306,196
2025-08-26	215.00	216.50	212.90	216.50	33,142,452
2025-08-25	213.10	213.10	213.10	213.10	0
2025-08-22	211.80	213.90	211.30	213.10	6,829,251
2025-08-21	212.50	212.70	211.10	212.00	7,911,089
2025-08-20	210.80	212.90	209.60	212.80	48,122,256
2025-08-19	214.40	214.40	210.20	210.50	14,287,480
2025-08-18	213.30	214.40	212.40	213.90	7,713,565
2025-08-15	214.70	214.80	210.70	212.20	10,960,849
2025-08-14	214.00	216.90	212.60	214.00	17,955,839
2025-08-13	209.90	213.50	209.90	213.50	13,654,587
2025-08-12	209.70	212.70	208.50	210.20	56,008,860
2025-08-11	209.10	209.10	207.40	208.30	13,082,384
2025-08-08	207.10	207.90	206.00	207.00	13,362,500
2025-08-07	205.50	208.00	203.60	205.70	17,244,581
2025-08-06	211.90	213.20	209.30	212.10	21,121,195
2025-08-05	211.20	211.60	209.00	211.10	22,129,254
2025-08-04	207.40	212.10	207.10	211.50	17,719,490
2025-08-01	205.40	208.00	203.90	207.20	10,521,413
2025-07-31	207.60	208.00	204.40	207.10	15,791,312
2025-07-30	207.80	208.40	205.10	208.20	12,009,223
2025-07-29	211.20	212.00	207.10	207.80	21,298,005
2025-07-28	222.10	222.80	210.10	211.40	14,271,245
2025-07-25	219.00	223.60	217.70	222.70	28,721,775
2025-07-24	199.40	221.20	199.40	220.20	49,056,109
2025-07-23	200.00	201.60	199.30	199.40	9,147,120
2025-07-22	199.45	201.10	199.45	200.70	10,600,839
2025-07-21	199.00	200.50	197.35	199.90	10,916,704
2025-07-18	198.00	198.90	196.80	197.95	18,494,960
2025-07-17	196.20	197.85	195.80	197.85	8,812,388
2025-07-16	194.30	196.65	194.10	196.10	9,581,751
2025-07-15	196.25	196.25	193.70	194.65	9,498,692
2025-07-14	194.05	195.75	192.00	195.70	8,945,289
2025-07-11	194.55	196.00	194.00	194.65	9,491,390
2025-07-10	197.60	198.80	195.40	195.50	11,254,966
2025-07-09	196.30	197.40	196.05	197.00	8,638,922
2025-07-08	195.55	196.30	194.10	195.30	12,206,639
2025-07-07	196.65	197.40	195.80	196.30	6,526,357
2025-07-04	195.40	197.50	195.35	196.70	4,447,245
2025-07-03	193.20	195.75	192.55	195.40	12,118,368
2025-07-02	197.20	197.20	191.35	192.85	11,720,991
2025-07-01	194.45	196.65	194.15	196.45	10,678,418
2025-06-30	194.20	194.75	190.70	193.75	17,799,315
2025-06-27	192.50	193.95	190.80	193.90	12,618,564
2025-06-26	191.15	194.35	191.15	192.55	14,231,381
2025-06-25	191.95	192.10	189.85	190.95	9,851,308
2025-06-24	192.00	192.50	187.65	191.90	52,516,289
2025-06-23	191.50	192.10	190.10	191.50	11,236,021
2025-06-20	191.85	192.40	190.75	192.40	90,282,507
2025-06-19	189.95	191.50	189.30	191.15	10,811,582
2025-06-18	188.60	189.35	187.70	189.35	15,178,705
2025-06-17	184.35	188.20	183.35	188.20	15,413,811
2025-06-16	183.75	187.25	183.55	185.00	20,485,794
2025-06-13	183.75	185.85	183.05	184.05	19,481,081
2025-06-12	180.00	188.40	179.75	185.45	35,376,735
2025-06-11	177.00	181.25	176.85	180.80	20,342,366
2025-06-10	176.70	177.95	175.75	176.30	11,778,600
2025-06-09	176.95	178.30	175.30	175.95	9,324,285
2025-06-06	179.40	181.10	177.50	178.00	14,820,294
2025-06-05	176.90	179.50	176.45	179.30	11,486,002
2025-06-04	176.00	176.95	174.80	176.95	11,226,113
2025-06-03	178.40	178.40	175.10	176.50	10,905,260
2025-06-02	178.65	179.75	177.85	179.00	11,226,445
2025-05-30	175.60	179.45	174.75	179.45	106,001,210
2025-05-29	171.85	174.40	171.70	173.95	7,688,578
2025-05-28	173.75	175.70	173.05	174.70	17,736,963
2025-05-27	172.95	176.85	172.60	173.70	14,068,512
2025-05-26	173.00	173.00	173.00	173.00	0
2025-05-23	174.70	179.65	171.50	173.00	18,217,103
2025-05-22	167.00	175.35	160.35	175.35	34,227,497
2025-05-21	169.10	169.55	166.80	169.25	20,513,956
2025-05-20	168.20	171.35	167.60	170.05	20,263,698
2025-05-19	166.90	168.35	165.30	167.80	18,187,762
2025-05-16	166.00	166.50	164.45	166.20	32,375,779
2025-05-15	162.15	165.15	159.85	165.15	22,374,124
2025-05-14	160.50	163.15	160.20	162.30	12,095,792
2025-05-13	163.05	163.80	160.40	161.45	12,101,524
2025-05-12	166.05	167.00	161.65	163.35	15,142,819
2025-05-09	161.80	166.40	161.80	165.25	10,136,660
2025-05-08	164.30	165.55	161.65	162.50	24,226,701
2025-05-07	164.35	167.35	162.85	166.45	26,103,754
2025-05-06	172.00	172.35	169.05	169.40	16,645,712
2025-05-05	171.05	171.05	171.05	171.05	0
2025-05-02	174.20	174.45	170.80	171.05	12,463,911
2025-05-01	173.75	173.75	171.00	172.35	9,259,142
2025-04-30	173.10	174.30	172.60	173.80	20,047,481
2025-04-29	173.30	173.50	170.25	171.80	12,777,466
2025-04-28	167.80	172.30	167.65	171.95	17,497,527
2025-04-25	166.20	168.40	165.15	168.00	14,788,457
2025-04-24	166.60	167.10	164.65	166.60	10,057,761
2025-04-23	167.45	169.00	165.75	167.20	14,980,003
2025-04-22	165.60	168.75	165.00	168.20	17,035,282
2025-04-21	165.70	165.70	165.70	165.70	0
2025-04-18	165.70	165.70	165.70	165.70	0
2025-04-17	166.00	166.60	163.70	165.70	10,435,985
2025-04-16	167.25	168.40	165.40	166.85	14,981,488
2025-04-15	165.95	167.05	164.70	166.65	11,224,518
2025-04-14	161.95	166.15	161.15	165.45	16,817,654
2025-04-11	157.85	161.90	156.85	160.70	21,192,332
2025-04-10	156.60	159.00	155.60	157.10	21,312,605
2025-04-09	149.65	152.30	148.90	150.55	33,097,968
2025-04-08	155.50	156.15	149.50	151.30	33,861,930
2025-04-07	159.45	160.15	153.00	156.20	35,247,634
2025-04-04	173.95	174.20	162.05	163.85	29,673,844
2025-04-03	165.75	173.45	165.00	173.45	50,835,819
2025-04-02	166.20	167.45	164.70	166.55	18,018,993
2025-04-01	166.30	168.25	166.20	167.10	13,929,614
2025-03-31	165.55	165.85	163.10	165.85	19,677,584
2025-03-28	163.20	166.55	163.10	165.30	12,277,613
2025-03-27	164.20	165.10	161.60	162.80	12,410,591
2025-03-26	163.85	165.25	162.90	165.15	12,725,897
2025-03-25	164.05	165.50	162.50	163.35	13,802,917
2025-03-24	163.95	164.55	163.00	164.05	11,839,959
2025-03-21	161.90	164.50	161.30	164.35	46,203,781
2025-03-20	160.50	163.20	160.20	163.20	17,207,381
2025-03-19	161.10	161.10	159.45	159.90	14,034,399
2025-03-18	159.00	162.15	159.00	161.20	20,609,921
2025-03-17	157.25	159.20	156.75	158.70	28,048,914
2025-03-14	156.25	157.20	154.70	156.90	21,048,346
2025-03-13	153.15	156.40	152.80	156.40	28,939,197
2025-03-12	156.00	156.40	150.25	152.75	25,177,576
2025-03-11	159.70	161.00	156.05	156.30	19,886,905
2025-03-10	158.00	161.80	154.10	160.95	24,010,725
2025-03-07	152.05	160.85	151.70	160.25	24,854,451
2025-03-06	151.75	153.05	150.65	152.40	18,469,457
2025-03-05	155.05	155.65	151.25	151.25	18,772,199
2025-03-04	155.80	156.20	154.30	154.85	13,650,045
2025-03-03	159.45	160.15	156.00	156.30	12,280,842
2025-02-28	157.45	161.25	157.35	159.80	32,151,926
2025-02-27	154.25	157.60	154.25	157.60	13,203,525
2025-02-26	153.30	156.00	153.00	154.75	11,835,792
2025-02-25	152.45	155.10	152.30	154.30	11,813,602
2025-02-24	150.90	153.10	150.40	152.80	10,055,648
2025-02-21	147.45	150.60	147.20	150.60	14,663,364
2025-02-20	147.80	148.20	146.55	147.00	9,854,095
2025-02-19	146.75	148.20	144.90	147.45	14,733,771
2025-02-18	145.85	147.60	141.70	147.15	42,957,294
2025-02-17	151.45	152.05	150.85	151.55	6,221,733
2025-02-14	151.15	151.55	149.80	151.35	15,766,028
2025-02-13	151.85	152.40	150.20	150.80	8,769,373
2025-02-12	151.20	152.55	150.85	151.40	10,780,196
2025-02-11	150.00	151.10	149.35	150.50	21,657,907
2025-02-10	148.65	150.45	148.65	149.65	11,634,377
2025-02-07	149.15	150.05	148.25	149.00	22,357,001
2025-02-06	145.95	149.35	145.40	148.85	19,195,252
2025-02-05	141.95	145.50	141.75	145.20	16,146,306
2025-02-04	143.00	143.40	140.55	141.85	13,113,432
2025-02-03	140.20	143.75	140.05	143.55	15,646,864
2025-01-31	143.35	144.35	141.00	141.90	23,117,786
2025-01-30	146.00	146.15	139.35	143.65	30,534,244
2025-01-29	143.30	146.00	142.90	146.00	17,285,624
2025-01-28	140.35	144.10	139.95	143.50	12,919,004
2025-01-27	139.30	141.60	139.20	140.30	14,217,724
2025-01-24	141.10	141.85	138.95	139.40	15,545,860
2025-01-23	141.90	142.60	140.20	141.10	12,215,066
2025-01-22	140.95	142.90	140.40	141.85	14,191,253
2025-01-21	141.05	142.00	139.60	141.45	15,946,246
2025-01-20	141.85	143.10	141.20	142.15	9,602,192
2025-01-17	141.30	143.10	141.25	142.45	20,257,692
2025-01-16	140.65	141.40	138.05	140.60	11,720,143
2025-01-15	139.65	141.15	138.70	140.60	26,036,425
2025-01-14	139.25	140.50	138.55	138.60	14,181,658
2025-01-13	138.05	139.90	137.30	138.85	12,749,003
2025-01-10	143.25	143.65	137.70	138.30	14,704,438
2025-01-09	143.85	145.65	143.15	143.45	14,277,977
2025-01-08	144.95	146.00	141.70	143.75	24,763,140
2025-01-07	147.60	147.90	145.15	145.50	13,215,645
2025-01-06	145.65	148.10	145.00	147.85	16,255,625
2025-01-03	147.25	148.05	145.90	145.90	7,211,591
2025-01-02	144.30	147.50	144.25	147.20	9,254,087
2025-01-01	144.05	144.05	144.05	144.05	0
2024-12-31	142.95	144.60	142.70	144.05	4,972,434
2024-12-30	143.90	144.20	142.80	143.35	7,325,586
2024-12-27	143.80	144.60	142.75	144.30	8,378,925
2024-12-26	144.00	144.00	144.00	144.00	0
2024-12-25	144.00	144.00	144.00	144.00	0
2024-12-24	143.50	144.50	143.05	144.00	4,139,029
2024-12-23	145.30	145.30	143.75	144.80	8,414,840
2024-12-20	145.60	145.70	143.15	145.00	40,023,299
2024-12-19	146.15	149.80	145.50	146.40	19,791,084
2024-12-18	147.85	147.90	146.25	147.15	12,692,585
2024-12-17	148.00	148.55	145.35	147.40	17,057,734
2024-12-16	151.25	152.00	149.65	149.65	11,172,392
2024-12-13	151.00	152.60	151.00	151.25	6,830,031
2024-12-12	152.35	152.55	150.90	151.20	13,993,921
2024-12-11	153.40	154.00	151.55	152.00	13,881,462
2024-12-10	152.75	154.50	149.35	154.05	12,378,253
2024-12-09	157.65	158.35	155.55	155.55	13,096,884
2024-12-06	158.60	159.05	156.85	157.45	132,271,323
2024-12-05	156.30	159.65	155.35	158.80	12,837,714
2024-12-04	157.00	157.60	155.25	155.40	17,093,132
2024-12-03	159.65	161.80	155.65	156.70	14,327,223
2024-12-02	159.80	161.90	159.70	160.90	28,481,745
2024-11-29	158.95	159.75	157.65	159.30	18,590,199
2024-11-28	158.45	159.55	158.10	159.25	9,495,571
2024-11-27	156.75	159.80	156.45	158.50	17,136,310
2024-11-26	155.00	157.05	154.85	156.15	11,802,112
2024-11-25	151.55	156.40	151.20	154.95	42,827,868
2024-11-22	148.35	151.95	148.35	151.25	28,953,775
2024-11-21	149.95	150.55	147.10	147.70	11,135,271
2024-11-20	150.00	150.80	148.50	149.85	18,829,165
2024-11-19	145.00	149.80	145.00	149.80	20,276,739
2024-11-18	141.75	144.75	141.75	144.75	10,990,889
2024-11-15	139.25	142.65	139.25	142.00	12,669,151
2024-11-14	137.05	140.25	136.65	140.00	15,571,182
2024-11-13	137.75	138.50	136.10	136.70	12,090,091
2024-11-12	139.50	140.40	137.75	137.85	14,323,627
2024-11-11	141.25	142.00	140.15	140.45	12,324,834
2024-11-08	136.20	140.35	136.10	140.00	19,219,456
2024-11-07	139.00	139.95	130.95	137.00	45,816,426
2024-11-06	148.55	148.55	141.05	142.10	44,029,427
2024-11-05	142.25	147.40	142.25	147.40	24,735,699
2024-11-04	140.25	143.80	140.25	142.15	12,869,338
2024-11-01	137.95	141.20	137.85	140.25	10,840,210
2024-10-31	138.50	139.15	137.20	138.25	15,790,391
2024-10-30	138.65	141.90	138.45	139.75	15,314,019
2024-10-29	143.45	143.45	138.95	139.40	14,033,655
2024-10-28	144.95	145.50	140.40	142.80	11,969,672
2024-10-25	144.95	144.95	143.75	144.40	14,173,631
2024-10-24	143.70	145.30	143.50	144.50	16,486,080
2024-10-23	143.95	144.25	142.35	142.90	9,458,776
2024-10-22	145.30	145.40	142.55	144.20	9,231,421
2024-10-21	146.00	146.80	145.40	145.95	8,326,886
2024-10-18	147.80	147.85	145.95	146.25	8,954,139
2024-10-17	146.35	148.20	145.60	148.20	15,571,773
2024-10-16	146.35	147.05	145.50	146.15	37,378,555
2024-10-15	146.20	146.80	144.35	145.55	17,653,577
2024-10-14	143.30	145.60	143.30	144.70	8,481,531
2024-10-11	145.45	145.45	143.25	144.10	8,467,908
2024-10-10	145.45	146.95	145.30	145.65	7,465,115
2024-10-09	145.00	146.80	144.75	145.80	8,250,992
2024-10-08	145.75	146.25	144.80	145.05	8,566,893
2024-10-07	145.35	147.00	144.10	146.15	9,527,031
2024-10-04	142.45	145.00	142.45	144.50	12,722,138
2024-10-03	144.30	144.65	141.80	142.50	8,829,018
2024-10-02	144.60	145.35	143.15	143.40	10,360,568
2024-10-01	147.90	148.00	144.50	144.75	12,724,281
2024-09-30	149.75	150.60	147.65	147.90	54,699,652
2024-09-27	149.50	151.45	149.30	150.55	12,606,433
2024-09-26	151.90	152.15	148.70	149.30	13,080,421
2024-09-25	149.00	151.95	148.65	150.40	17,421,911
2024-09-24	149.15	149.85	147.85	149.55	13,324,728
2024-09-23	146.05	148.60	145.95	148.10	14,907,756
2024-09-20	145.35	146.85	143.70	146.05	36,122,860
2024-09-19	148.95	149.50	145.30	146.55	16,842,128
2024-09-18	147.60	148.80	147.15	148.10	11,964,115
2024-09-17	148.45	149.30	147.30	147.70	12,475,181
2024-09-16	146.50	147.65	145.55	147.50	9,278,859
2024-09-13	145.50	148.20	145.00	147.15	28,675,708
2024-09-12	143.80	145.25	142.40	145.25	32,273,802
2024-09-11	141.25	143.05	141.25	142.65	32,249,790
2024-09-10	141.70	142.85	139.75	140.05	10,559,311
2024-09-09	144.15	144.40	142.50	142.95	12,427,237
2024-09-06	143.10	144.35	142.85	143.30	13,336,195
2024-09-05	140.55	144.30	140.25	143.20	15,306,632
2024-09-04	139.15	141.60	139.15	141.00	18,784,754
2024-09-03	139.55	142.80	139.35	140.45	18,390,832
2024-09-02	139.60	140.35	139.15	139.70	20,089,542
2024-08-30	138.30	139.55	138.30	139.00	45,012,580
2024-08-29	138.60	138.60	136.85	138.15	19,970,223
2024-08-28	137.35	138.25	137.00	137.85	14,267,557
2024-08-27	136.45	138.15	136.45	137.20	12,675,102
2024-08-26	135.85	135.85	135.85	135.85	0
2024-08-23	135.25	137.00	134.50	135.85	9,000,050
2024-08-22	134.55	136.25	134.40	135.20	17,708,656
2024-08-21	136.00	136.00	133.85	134.80	22,452,708
2024-08-20	144.10	144.10	133.65	136.30	40,829,347
2024-08-19	144.80	146.60	144.40	145.60	22,525,981
2024-08-16	145.15	145.40	144.25	145.40	16,363,272
2024-08-15	146.95	147.00	145.00	145.75	41,819,288
2024-08-14	143.00	146.65	142.65	146.65	48,738,907
2024-08-13	141.45	142.65	140.30	141.60	21,693,216
2024-08-12	139.00	141.50	138.00	141.50	888,924,958
2024-08-09	130.75	132.10	130.40	130.50	16,079,190
2024-08-08	129.75	130.75	128.75	130.45	13,161,366
2024-08-07	135.45	136.65	134.10	135.90	18,014,637
2024-08-06	135.40	136.55	133.35	134.20	19,702,328
2024-08-05	137.15	137.15	132.30	133.65	28,115,080
2024-08-02	138.05	138.60	136.85	138.20	21,799,475
2024-08-01	141.50	141.60	138.35	138.60	49,410,950
2024-07-31	141.55	142.25	140.35	140.85	15,023,171
2024-07-30	142.40	143.45	140.90	141.25	11,770,526
2024-07-29	142.00	142.90	141.10	141.85	12,802,942
2024-07-26	139.80	140.95	138.05	140.50	15,518,892
2024-07-25	139.80	140.30	133.60	140.30	27,224,779
2024-07-24	138.35	139.75	137.25	139.75	14,321,325
2024-07-23	140.80	141.30	139.00	139.95	11,647,970
2024-07-22	142.00	142.85	140.30	141.35	10,905,759
2024-07-19	140.35	141.95	140.10	141.85	21,774,908
2024-07-18	140.90	142.40	140.90	141.05	10,566,226
2024-07-17	137.80	141.65	137.60	140.90	19,916,829
2024-07-16	138.75	139.60	136.95	137.65	9,281,011
2024-07-15	140.45	140.65	138.65	138.80	10,824,060
2024-07-12	141.30	141.90	139.80	141.20	12,530,459
2024-07-11	140.20	141.65	139.40	140.70	12,432,280
2024-07-10	141.00	142.70	139.85	139.85	13,089,582
2024-07-09	138.15	140.45	138.00	140.45	20,955,649
2024-07-08	139.25	140.55	138.05	138.05	15,564,367
2024-07-05	139.45	140.40	138.65	139.50	13,739,403
2024-07-04	138.10	139.20	137.40	138.65	12,846,248
2024-07-03	137.85	139.55	136.85	138.05	17,612,315
2024-07-02	139.80	140.35	136.15	137.15	19,959,033
2024-07-01	141.30	143.30	140.95	141.30	17,357,095
2024-06-28	140.80	141.70	139.65	140.35	18,227,782
2024-06-27	139.95	141.50	139.10	140.20	16,797,754
2024-06-26	139.85	140.65	138.20	139.15	25,619,934
2024-06-25	145.00	145.20	138.80	139.95	22,166,314
2024-06-24	142.05	145.35	142.05	145.05	20,865,366
2024-06-21	142.25	142.95	140.20	141.60	33,539,910
2024-06-20	141.55	144.20	141.55	142.55	23,865,105
2024-06-19	141.30	142.20	139.95	141.25	24,087,759
2024-06-18	139.25	141.60	139.25	141.10	33,635,560
2024-06-17	139.90	143.00	136.40	138.65	40,023,559
2024-06-14	135.55	139.60	134.95	139.55	53,401,605
2024-06-13	129.45	135.15	129.40	135.00	31,727,687
2024-06-12	128.25	130.85	127.95	129.40	19,569,139
2024-06-11	130.00	130.55	127.50	128.00	14,546,344
2024-06-10	131.10	131.45	129.40	129.65	17,848,700
2024-06-07	133.30	133.30	130.95	132.05	11,623,552
2024-06-06	131.75	133.95	130.95	133.15	14,398,619
2024-06-05	133.85	134.40	132.55	132.80	17,627,504
2024-06-04	131.60	133.80	131.55	133.35	25,234,317
2024-06-03	131.80	133.25	130.85	132.70	20,683,055
2024-05-31	129.20	130.65	128.65	130.60	64,357,298
2024-05-30	126.20	129.30	126.20	128.80	85,824,752
2024-05-29	127.85	128.85	126.25	127.10	21,414,170
2024-05-28	127.40	129.00	127.30	128.60	22,626,971
2024-05-27	127.10	127.10	127.10	127.10	0
2024-05-24	126.55	128.30	126.05	127.10	17,372,971
2024-05-23	128.60	129.45	124.35	127.30	35,181,355
2024-05-22	127.50	130.30	126.00	129.15	32,834,376
2024-05-21	131.45	132.35	127.15	128.00	91,075,235
2024-05-20	133.85	134.60	132.25	132.25	29,941,988
2024-05-17	132.70	135.50	132.50	134.25	72,045,640
2024-05-16	123.50	133.25	120.50	132.60	126,021,702
2024-05-15	112.55	114.60	111.90	113.15	47,010,334
2024-05-14	109.35	112.25	109.35	112.20	41,727,256
2024-05-13	105.50	109.20	105.50	108.95	124,099,342
2024-05-10	105.80	107.50	105.15	105.40	29,623,004
2024-05-09	104.70	106.75	104.55	106.00	30,798,212
2024-05-08	105.45	105.65	103.75	104.70	22,400,653
2024-05-07	106.45	106.90	105.10	105.45	16,961,952
2024-05-06	105.10	105.10	105.10	105.10	0
2024-05-03	104.15	106.25	103.60	105.10	17,449,131
2024-05-02	103.40	104.65	102.80	103.55	18,331,293
2024-05-01	103.90	109.05	102.85	103.85	25,267,425
2024-04-30	104.35	104.70	102.50	102.60	31,179,913
2024-04-29	105.00	105.20	103.80	104.50	20,692,025
2024-04-26	105.30	105.70	104.30	105.00	23,300,181
2024-04-25	105.40	105.75	104.30	104.70	29,936,957
2024-04-24	106.95	107.05	104.65	105.25	24,121,908
2024-04-23	108.80	109.40	106.65	107.00	20,213,147
2024-04-22	106.70	109.30	106.65	108.15	219,978,370
2024-04-19	104.30	105.65	103.50	105.40	18,146,363
2024-04-18	103.55	105.25	103.45	104.70	18,237,421
2024-04-17	102.25	104.30	102.00	103.15	25,559,347
2024-04-16	104.50	105.20	102.30	102.45	23,816,667
2024-04-15	107.00	107.30	105.00	105.00	48,969,483
2024-04-12	106.10	108.75	106.00	107.10	22,495,647
2024-04-11	106.05	106.60	104.90	105.55	49,656,996
2024-04-10	108.00	110.15	104.90	106.10	27,498,590
2024-04-09	105.85	108.15	104.90	107.20	22,370,661
2024-04-08	104.80	106.00	104.80	106.00	19,045,985
2024-04-05	104.85	105.50	103.70	104.95	26,721,014
2024-04-04	105.30	107.60	105.30	105.70	30,320,909
2024-04-03	108.80	109.40	104.25	104.70	45,698,472
2024-04-02	109.40	111.40	109.40	109.75	20,617,228
2024-04-01	109.65	109.65	109.65	109.65	0
2024-03-29	109.65	109.65	109.65	109.65	0
2024-03-28	110.00	110.50	109.20	109.65	19,024,186
2024-03-27	108.75	109.85	107.85	109.25	35,369,270
2024-03-26	107.65	109.25	106.80	108.85	95,616,064
2024-03-25	107.20	108.35	106.85	107.95	24,494,644
2024-03-22	107.20	109.75	106.60	107.60	24,854,708
2024-03-21	106.55	107.95	106.45	107.05	27,058,358
2024-03-20	104.90	106.00	103.65	105.00	26,414,859
2024-03-19	104.45	104.95	103.50	104.40	27,332,529
2024-03-18	109.00	109.05	103.65	104.65	31,279,266
2024-03-15	108.45	109.80	108.45	108.55	105,259,579
2024-03-14	108.85	111.00	108.10	108.45	27,455,949
2024-03-13	109.85	110.00	108.60	109.05	24,549,756
2024-03-12	110.80	111.20	109.75	109.75	22,041,667
2024-03-11	109.30	110.55	109.10	110.05	22,239,918
2024-03-08	107.45	109.70	106.10	109.40	33,999,317
2024-03-07	107.05	110.35	106.70	107.50	26,160,188
2024-03-06	107.00	108.85	106.55	106.90	19,839,763
2024-03-05	105.50	107.60	104.60	106.75	18,542,547
2024-03-04	106.15	107.50	105.20	106.15	29,011,723
2024-03-01	104.85	106.10	103.45	104.65	25,471,709
2024-02-29	104.85	105.95	103.30	104.45	47,470,870
2024-02-28	106.60	107.20	103.25	104.15	20,468,196
2024-02-27	104.75	106.35	104.55	106.25	47,806,768
2024-02-26	106.80	107.30	105.00	105.00	19,732,725
2024-02-23	107.80	108.15	104.75	106.90	27,717,112
2024-02-22	108.70	109.30	107.45	107.45	27,276,044
2024-02-21	106.70	109.20	105.95	108.60	30,952,668
2024-02-20	107.00	107.35	105.65	106.85	15,916,356
2024-02-19	106.00	107.80	105.90	106.75	23,263,162
2024-02-16	106.55	107.85	106.20	106.20	23,862,708
2024-02-15	104.90	107.35	104.30	106.30	44,693,821
2024-02-14	102.85	106.10	102.85	104.80	46,267,059
2024-02-13	104.35	105.20	101.80	102.30	277,542,779
2024-02-12	104.55	105.60	101.70	104.50	27,938,197
2024-02-09	105.35	106.35	104.50	104.95	21,425,070
2024-02-08	105.05	107.40	105.00	105.70	30,693,366
2024-02-07	106.70	107.65	105.20	105.30	25,492,865
2024-02-06	109.75	110.30	106.30	107.05	46,739,206
2024-02-05	110.70	112.45	109.80	109.80	18,648,011
2024-02-02	110.95	113.05	109.90	111.35	29,190,927
2024-02-01	116.05	118.75	109.00	109.00	34,871,001
2024-01-31	113.30	113.30	111.50	112.20	27,825,466
2024-01-30	114.65	115.80	112.30	112.75	17,605,791
2024-01-29	115.80	115.85	113.90	114.45	18,868,820
2024-01-26	115.65	116.85	115.35	116.20	18,545,994
2024-01-25	115.75	116.10	114.35	115.30	15,666,654
2024-01-24	116.20	117.20	115.90	116.20	15,552,845
2024-01-23	115.95	116.40	114.85	115.60	33,003,975
2024-01-22	114.85	116.70	114.85	115.05	17,598,742
2024-01-19	114.80	115.40	113.55	114.10	13,893,231
2024-01-18	114.70	115.90	113.30	114.40	18,338,539
2024-01-17	114.50	114.50	112.25	113.50	65,689,429
2024-01-16	116.20	116.20	113.70	114.30	142,474,442
2024-01-15	116.80	117.55	115.80	116.30	38,178,988
2024-01-12	115.10	117.90	114.75	116.90	24,424,742
2024-01-11	117.35	118.40	115.45	115.45	30,654,304
2024-01-10	120.30	121.45	115.30	116.60	36,145,565
2024-01-09	121.95	122.20	120.95	121.00	28,660,948
2024-01-08	121.25	122.60	120.15	122.30	13,102,177
2024-01-05	120.90	121.70	120.00	121.35	14,586,279
2024-01-04	122.80	123.25	119.55	121.60	23,616,638
2024-01-03	124.85	126.15	122.95	122.95	61,153,493
2024-01-02	123.95	125.15	123.60	125.10	9,802,066
2024-01-01	123.60	123.60	123.60	123.60	0
2023-12-29	122.65	123.85	122.30	123.60	8,037,520
2023-12-28	124.15	124.80	122.70	122.95	9,117,321
2023-12-27	127.25	127.75	125.05	126.10	12,992,096
2023-12-26	127.30	127.30	127.30	127.30	0
2023-12-25	127.30	127.30	127.30	127.30	0
2023-12-22	125.90	127.30	125.90	127.30	5,724,199
2023-12-21	126.00	127.65	125.70	126.30	17,080,001
2023-12-20	125.55	126.90	125.25	126.05	17,309,845
2023-12-19	125.00	125.45	123.35	123.55	32,331,837
2023-12-18	124.30	127.25	123.70	124.65	36,762,888
2023-12-15	128.40	129.90	124.90	125.00	35,535,659
2023-12-14	129.15	132.15	127.60	128.45	36,693,582
2023-12-13	126.65	127.25	123.20	126.10	72,763,310
2023-12-12	128.00	128.00	125.45	126.20	41,163,464
2023-12-11	132.30	133.40	131.05	131.35	43,768,695
2023-12-08	133.50	135.25	132.05	132.15	26,388,386
2023-12-07	136.60	137.30	132.15	134.40	39,295,574
2023-12-06	131.10	136.85	130.80	136.65	60,538,766
2023-12-05	125.20	131.00	125.20	130.25	32,669,103
2023-12-04	124.00	126.60	123.70	126.10	17,700,684
2023-12-01	123.40	123.95	122.35	123.65	14,584,885
2023-11-30	123.10	123.85	121.60	122.90	36,943,029
2023-11-29	122.35	122.70	121.30	122.55	13,244,171
2023-11-28	122.75	123.40	121.10	122.15	18,090,889
2023-11-27	122.05	123.55	122.00	123.50	15,661,690
2023-11-24	122.05	122.70	119.15	122.25	46,337,423
2023-11-23	123.15	124.90	122.25	122.65	27,883,563
2023-11-22	118.60	126.00	118.30	122.45	28,292,857
2023-11-21	119.10	119.25	117.50	118.05	13,464,575
2023-11-20	118.75	119.80	118.50	119.20	10,398,507
2023-11-17	118.35	119.50	117.85	118.90	17,849,804
2023-11-16	119.10	120.40	118.00	118.00	28,756,948
2023-11-15	120.00	121.70	119.05	119.50	24,917,457
2023-11-14	125.40	125.90	119.55	119.55	96,331,401
2023-11-13	122.20	123.85	121.45	122.95	16,030,262
2023-11-10	122.05	122.60	120.65	121.50	20,177,216
2023-11-09	120.95	123.35	120.95	122.85	12,804,331
2023-11-08	123.35	123.35	121.25	121.55	16,364,577
2023-11-07	123.85	125.25	123.10	124.05	15,037,831
2023-11-06	124.00	125.15	123.15	124.20	31,674,292
2023-11-03	118.70	124.15	116.70	124.15	36,816,846
2023-11-02	114.00	121.85	113.40	117.45	51,645,207
2023-11-01	113.10	113.40	111.00	111.10	35,930,726
2023-10-31	112.70	113.45	112.35	112.75	27,951,759
2023-10-30	111.25	113.25	111.25	110.65	5,201,497
2023-10-27	111.10	112.95	110.65	110.65	14,062,958
2023-10-26	110.65	112.10	110.65	111.25	15,640,760
2023-10-25	111.90	112.95	110.25	111.65	57,238,415
2023-10-24	110.15	113.00	110.15	112.25	20,206,292
2023-10-23	113.90	114.45	110.70	110.70	19,109,993
2023-10-20	115.00	115.80	113.20	113.95	31,950,903
2023-10-19	118.00	118.00	115.70	116.05	13,040,381
2023-10-18	117.20	119.55	116.70	118.30	116,050,439
2023-10-17	119.85	120.05	116.75	117.35	21,411,974
2023-10-16	119.40	120.40	118.35	119.95	23,405,084
2023-10-13	118.55	119.50	118.05	118.70	17,520,636
2023-10-12	119.00	119.60	117.95	118.70	11,155,650
2023-10-11	118.45	120.40	118.40	119.60	19,678,862
2023-10-10	116.40	118.95	116.40	118.25	35,026,655
2023-10-09	113.65	115.40	113.25	115.25	21,297,841
2023-10-06	115.25	116.00	112.00	113.95	10,502,431
2023-10-05	113.25	114.55	112.40	114.55	19,267,452
2023-10-04	112.30	114.70	112.05	113.10	29,182,531
2023-10-03	115.05	115.25	112.05	113.00	30,225,863
2023-10-02	117.15	117.55	115.45	115.70	11,079,975
2023-09-29	114.75	117.70	114.75	116.70	18,969,649
2023-09-28	116.85	116.85	114.10	115.95	21,635,241
2023-09-27	117.35	117.90	116.50	117.30	33,343,927
2023-09-26	115.80	117.65	115.35	117.65	13,556,205
2023-09-25	119.10	119.10	115.70	116.25	24,092,804
2023-09-22	119.70	121.30	119.25	119.40	37,570,896
2023-09-21	120.80	121.45	119.00	120.55	16,983,164
2023-09-20	116.85	121.70	116.85	121.40	29,268,292
2023-09-19	118.75	119.20	115.55	116.35	23,160,494
2023-09-18	116.75	118.35	116.00	118.20	77,062,712
2023-09-15	119.70	119.80	116.50	117.00	123,302,917
2023-09-14	117.15	118.95	116.10	118.75	25,421,233
2023-09-13	116.75	118.10	116.30	117.55	45,750,654
2023-09-12	113.85	116.80	113.85	116.15	25,761,002
2023-09-11	111.75	113.40	111.75	113.10	25,390,315
2023-09-08	114.20	114.60	112.15	112.15	14,230,428
2023-09-07	113.45	114.55	112.20	114.00	12,554,104
2023-09-06	114.00	114.20	112.00	114.10	10,481,506
2023-09-05	113.80	114.50	112.95	114.20	11,171,760
2023-09-04	115.95	115.95	114.55	114.55	8,199,609
2023-09-01	116.30	117.05	115.40	115.40	11,941,130
2023-08-31	114.40	115.65	114.20	115.60	69,674,891
2023-08-30	116.40	116.90	114.15	114.15	25,710,275
2023-08-29	113.65	116.05	113.60	116.05	20,954,947
2023-08-28	112.35	112.35	112.35	112.35	0
2023-08-25	112.40	113.65	112.10	112.35	9,939,648
2023-08-24	114.75	115.90	112.40	112.70	11,149,979
2023-08-23	112.50	114.25	112.15	114.25	34,688,434
2023-08-22	112.30	113.50	112.15	112.40	142,953,411
2023-08-21	111.80	113.45	111.80	112.20	12,556,971
2023-08-18	112.75	113.95	111.15	112.45	13,191,566
2023-08-17	112.15	113.40	111.70	113.00	11,786,423
2023-08-16	113.20	113.40	112.25	112.55	45,776,612
2023-08-15	114.75	115.10	113.15	113.55	13,930,487
2023-08-14	115.00	115.55	114.45	115.20	20,681,375
2023-08-11	114.90	116.15	114.65	115.00	18,788,919
2023-08-10	114.65	115.65	114.15	115.25	14,216,945
2023-08-09	113.00	115.50	112.85	113.90	25,001,404
2023-08-08	113.40	113.65	111.25	112.35	21,219,559
2023-08-07	113.60	114.00	112.10	113.40	19,090,565
2023-08-04	114.20	115.05	112.25	114.90	21,206,296
2023-08-03	112.80	115.00	111.80	113.95	155,365,528
2023-08-02	121.25	121.65	118.30	118.95	50,759,318
2023-08-01	121.95	124.00	121.55	122.35	18,615,273
2023-07-31	124.50	124.65	121.15	122.00	21,268,423
2023-07-28	123.85	125.50	123.65	124.15	34,769,193
2023-07-27	127.40	131.10	121.65	123.90	38,881,691
2023-07-26	123.10	126.50	122.85	126.50	23,300,655
2023-07-25	126.15	126.20	123.65	124.30	13,229,468
2023-07-24	123.45	127.20	123.40	125.95	13,080,628
2023-07-21	126.30	126.65	123.10	123.15	18,580,589
2023-07-20	125.75	127.15	124.70	125.80	17,691,578
2023-07-19	123.10	127.45	123.10	125.55	24,034,155
2023-07-18	122.35	122.55	120.70	121.60	27,206,531
2023-07-17	123.50	125.00	123.00	123.00	47,226,940
2023-07-14	123.90	125.70	123.70	124.30	14,218,643
2023-07-13	125.90	126.70	124.40	124.50	14,103,157
2023-07-12	122.05	126.20	122.05	125.55	18,468,163
2023-07-11	122.50	122.50	120.65	122.25	13,255,696
2023-07-10	122.50	124.35	120.10	122.00	22,754,371
2023-07-07	121.15	123.05	120.95	122.25	16,714,883
2023-07-06	123.50	124.35	120.90	121.50	25,852,859
2023-07-05	125.00	125.00	123.55	124.05	51,536,125
2023-07-04	124.75	125.60	124.30	125.00	98,309,709
2023-07-03	123.60	124.35	122.40	124.35	27,839,335
2023-06-30	123.30	124.20	122.35	122.35	34,460,643
2023-06-29	124.20	124.25	121.75	122.30	29,582,941
2023-06-28	123.20	125.20	121.80	123.85	29,675,464
2023-06-27	122.30	125.00	121.15	123.00	35,638,851
2023-06-26	128.05	128.05	125.55	127.65	22,687,593
2023-06-23	129.15	129.20	126.75	127.50	29,502,495
2023-06-22	130.40	130.80	128.10	129.20	14,604,569
2023-06-21	133.90	133.90	130.85	131.20	21,376,532
2023-06-20	134.65	136.45	133.30	135.05	10,472,250
2023-06-19	135.90	137.65	133.75	135.30	19,405,397
2023-06-16	134.75	137.20	134.70	136.40	46,307,034
2023-06-15	136.80	136.80	133.85	134.65	30,927,115
2023-06-14	139.05	141.65	135.80	136.80	43,015,379
2023-06-13	144.60	144.60	140.20	140.65	22,540,598
2023-06-12	147.75	147.85	143.65	143.65	16,209,549
2023-06-09	147.75	149.10	146.90	147.00	16,065,648
2023-06-08	150.30	150.30	146.80	147.55	18,952,531
2023-06-07	143.75	150.55	143.35	149.45	22,249,042
2023-06-06	144.80	145.05	141.95	144.05	20,284,117
2023-06-05	145.35	148.40	144.50	145.15	11,509,547
2023-06-02	149.10	149.75	140.20	143.65	26,447,280
2023-06-01	145.65	148.95	145.45	148.65	19,978,967
2023-05-31	145.05	149.00	144.00	146.85	32,320,773
2023-05-30	144.50	147.45	144.00	145.90	10,614,353
2023-05-29	144.05	144.05	144.05	144.05	0
2023-05-26	145.00	145.50	143.45	144.05	15,043,607
2023-05-25	149.10	149.10	144.95	145.10	18,271,875
2023-05-24	148.05	150.30	147.45	148.80	20,376,076
2023-05-23	147.00	150.65	147.00	148.50	132,899,866
2023-05-22	145.30	149.10	145.25	147.85	274,905,669
2023-05-19	142.50	146.00	139.40	144.95	19,682,192
2023-05-18	135.50	144.10	133.20	140.70	109,322,853
2023-05-17	150.15	150.40	147.25	148.10	22,901,542
2023-05-16	153.75	154.15	149.95	150.30	20,117,817
2023-05-15	153.45	154.15	152.20	153.75	15,080,680
2023-05-12	152.00	153.15	151.85	152.40	8,139,417
2023-05-11	154.95	155.60	151.15	152.55	18,857,937
2023-05-10	154.60	155.20	153.75	154.60	13,479,775
2023-05-09	156.10	156.40	153.80	154.20	14,983,041
2023-05-08	155.55	155.55	155.55	155.55	0
2023-05-05	153.50	155.70	153.30	155.55	13,142,172
2023-05-04	155.50	155.70	152.40	152.90	27,704,076
2023-05-03	156.70	157.25	155.90	155.90	23,068,627
2023-05-02	158.20	160.05	156.15	156.15	17,382,182
2023-05-01	158.85	158.85	158.85	158.85	0
2023-04-28	158.60	159.30	156.95	158.85	15,154,713
2023-04-27	152.90	158.50	152.90	158.50	18,077,995
2023-04-26	153.40	154.75	152.00	153.75	27,173,813
2023-04-25	153.10	153.60	152.15	153.45	27,594,672
2023-04-24	155.75	156.45	152.80	153.35	35,483,967
2023-04-21	154.35	157.00	154.15	155.60	25,047,620
2023-04-20	158.05	159.25	155.15	155.20	34,694,426
2023-04-19	159.50	161.35	157.65	157.65	32,867,468
2023-04-18	159.95	160.35	157.35	160.35	47,105,578
2023-04-17	157.40	159.95	157.30	158.75	26,140,105
2023-04-14	156.55	158.30	156.35	156.85	18,393,182
2023-04-13	155.30	156.00	153.60	155.55	19,117,194
2023-04-12	153.50	156.90	152.85	154.90	18,663,192
2023-04-11	150.40	153.85	150.40	152.85	58,542,011
2023-04-10	149.40	149.40	149.40	149.40	0
2023-04-07	149.40	149.40	149.40	149.40	0
2023-04-06	145.90	150.30	145.85	149.40	16,934,325
2023-04-05	145.65	146.90	144.80	145.80	26,529,451
2023-04-04	147.40	148.20	143.90	144.35	20,987,770
2023-04-03	146.25	148.20	146.05	147.20	13,851,392
2023-03-31	144.75	147.00	144.40	145.80	18,770,057
2023-03-30	141.75	144.60	141.55	144.10	13,603,737
2023-03-29	140.15	142.70	139.45	141.75	17,711,530
2023-03-28	140.10	140.45	138.45	139.65	11,110,194
2023-03-27	140.75	140.75	138.65	139.00	15,840,348
2023-03-24	138.90	139.95	137.75	139.75	17,603,595
2023-03-23	141.20	141.75	138.65	139.65	16,809,540
2023-03-22	140.90	142.35	138.95	141.05	32,576,264
2023-03-21	142.10	143.50	140.60	141.35	22,525,990
2023-03-20	136.95	141.90	134.85	140.50	18,745,841
2023-03-17	145.95	146.55	136.90	137.75	75,530,398
2023-03-16	146.00	147.85	143.15	146.65	39,839,316
2023-03-15	144.15	147.65	141.00	143.30	47,167,224
2023-03-14	142.50	144.40	140.85	143.55	20,947,533
2023-03-13	148.95	148.95	140.95	142.40	22,707,309
2023-03-10	148.50	149.60	145.85	148.35	30,332,539
2023-03-09	146.75	147.90	145.95	147.30	10,448,289
2023-03-08	146.35	146.90	143.90	146.80	27,374,871
2023-03-07	148.05	149.05	146.30	146.30	37,207,957
2023-03-06	145.40	149.55	145.00	148.75	52,110,213
2023-03-03	142.50	145.75	142.50	144.85	22,408,825
2023-03-02	139.70	142.95	138.80	141.50	21,398,481
2023-03-01	139.70	141.10	139.25	140.50	11,728,253
2023-02-28	140.05	141.05	139.15	139.35	23,200,161
2023-02-27	137.95	142.25	137.95	141.25	15,722,523
2023-02-24	138.35	139.35	137.05	137.35	10,478,438
2023-02-23	140.50	141.40	136.95	137.20	13,118,785
2023-02-22	139.35	140.95	138.75	140.85	15,837,117
2023-02-21	142.05	142.55	138.70	139.30	22,449,903
2023-02-20	142.30	142.85	141.15	142.35	12,834,529
2023-02-17	141.60	143.95	141.25	142.00	45,790,025
2023-02-16	139.30	143.40	139.15	142.25	24,446,417
2023-02-15	139.35	139.50	136.20	138.30	17,885,111
2023-02-14	135.05	140.30	135.00	138.30	29,096,139
2023-02-13	133.95	136.25	132.10	134.10	25,155,570
2023-02-10	134.75	136.60	133.85	136.00	28,612,128
2023-02-09	137.85	139.75	132.60	133.90	28,000,228
2023-02-08	133.65	139.40	133.45	138.20	38,646,089
2023-02-07	130.00	134.15	129.70	133.75	27,789,466
2023-02-06	133.90	134.30	129.95	130.35	33,054,871
2023-02-03	131.85	135.10	130.95	134.65	35,513,360
2023-02-02	121.45	132.85	118.85	132.40	43,580,268
2023-02-01	125.40	125.40	123.00	123.90	21,253,215
2023-01-31	127.85	128.20	124.65	124.65	40,043,446
2023-01-30	130.00	130.05	126.95	128.00	47,415,892
2023-01-27	130.75	130.75	128.10	129.90	13,857,162
2023-01-26	129.70	130.00	128.70	129.10	19,730,925
2023-01-25	131.10	131.10	127.90	129.05	14,436,455
2023-01-24	130.70	131.55	128.15	131.05	21,235,363
2023-01-23	130.00	130.60	129.30	130.35	18,933,094
2023-01-20	127.55	130.50	126.80	129.35	15,113,798
2023-01-19	128.75	128.85	124.85	127.15	24,068,942
2023-01-18	132.45	132.45	128.00	128.00	24,772,182
2023-01-17	130.05	132.45	129.90	132.20	92,111,108
2023-01-16	127.85	130.60	126.25	130.30	20,666,044
2023-01-13	129.25	129.55	127.00	127.00	18,599,535
2023-01-12	126.55	129.40	126.55	128.35	23,981,019
2023-01-11	125.85	128.85	125.80	126.65	17,445,038
2023-01-10	127.50	128.10	124.45	125.15	17,038,256
2023-01-09	130.80	130.80	126.75	128.05	28,734,133
2023-01-06	125.00	127.40	123.95	126.65	39,672,434
2023-01-05	121.00	123.80	120.55	123.80	35,071,123
2023-01-04	115.50	120.60	115.00	120.60	18,003,325
2023-01-03	113.25	115.85	112.75	114.80	17,136,230
2023-01-02	112.05	112.05	112.05	112.05	0
2022-12-30	116.00	116.00	112.05	112.05	11,447,648
2022-12-29	114.00	115.25	111.90	115.20	16,275,065
2022-12-28	115.15	116.15	114.80	115.20	15,189,264
2022-12-27	114.00	114.00	114.00	114.00	0
2022-12-26	114.00	114.00	114.00	114.00	0
2022-12-23	114.55	115.50	114.00	114.00	5,990,448
2022-12-22	113.50	114.50	113.40	114.35	12,580,316
2022-12-21	112.50	113.95	112.00	113.50	28,953,559
2022-12-20	112.55	112.60	111.30	112.00	12,667,289
2022-12-19	113.70	114.15	111.60	112.60	16,749,642
2022-12-16	114.50	114.70	111.90	112.95	38,888,931
2022-12-15	115.75	117.00	114.40	114.40	22,802,570
2022-12-14	114.05	118.50	114.05	116.25	37,560,847
2022-12-13	113.05	116.15	111.50	113.90	22,078,598
2022-12-12	113.30	113.55	110.55	112.75	24,810,331
2022-12-09	113.00	113.80	112.05	113.55	21,729,921
2022-12-08	115.90	116.05	112.30	112.55	35,238,876
2022-12-07	120.05	120.30	116.85	116.90	18,817,459
2022-12-06	121.20	121.20	118.65	120.30	72,700,620
2022-12-05	120.80	121.75	120.60	120.95	13,785,180
2022-12-02	120.45	121.20	118.70	120.70	16,158,380
2022-12-01	122.10	124.00	119.55	120.55	30,417,418
2022-11-30	124.30	124.50	121.40	121.40	42,709,508
2022-11-29	123.20	124.20	122.35	122.85	20,723,743
2022-11-28	127.20	127.80	123.15	123.80	20,837,614
2022-11-25	126.25	128.00	125.45	126.90	10,417,924
2022-11-24	124.80	127.05	123.80	126.15	9,488,505
2022-11-23	125.40	125.95	124.20	124.75	10,163,652
2022-11-22	122.60	125.05	122.60	124.80	54,313,761
2022-11-21	122.40	124.55	120.70	123.75	13,396,872
2022-11-18	120.50	122.85	120.50	122.80	16,884,138
2022-11-17	121.20	121.30	118.45	120.05	11,612,000
2022-11-16	122.65	122.85	119.55	120.85	15,476,408
2022-11-15	124.70	126.00	122.40	122.75	18,829,290
2022-11-14	121.05	125.60	120.30	124.95	29,710,984
2022-11-11	119.45	120.30	117.45	119.80	25,017,343
2022-11-10	115.30	122.05	115.30	120.35	21,928,445
2022-11-09	117.10	118.30	114.25	115.85	16,588,970
2022-11-08	115.40	117.45	114.90	117.45	56,749,172
2022-11-07	115.00	116.65	113.80	115.20	23,170,844
2022-11-04	117.15	117.75	114.00	114.10	36,697,389
2022-11-03	122.45	123.45	113.95	116.40	48,632,849
2022-11-02	129.75	129.75	127.65	127.75	23,768,754
2022-11-01	130.10	130.90	127.70	128.90	13,974,421
2022-10-31	127.35	130.05	127.35	129.80	38,209,621
2022-10-28	125.05	127.25	125.05	126.65	14,119,747
2022-10-27	126.80	127.40	125.25	126.45	8,678,982
2022-10-26	125.50	127.25	125.50	126.40	56,996,668
2022-10-25	127.00	127.45	124.35	125.70	11,031,162
2022-10-24	125.35	127.00	123.70	125.90	10,840,628
2022-10-21	125.80	125.95	123.35	123.55	18,801,331
2022-10-20	127.55	127.90	123.40	125.45	19,221,917
2022-10-19	126.90	128.60	125.25	127.70	14,851,518
2022-10-18	126.10	127.00	125.00	126.70	15,011,198
2022-10-17	123.50	126.00	122.40	124.95	12,407,691
2022-10-14	122.15	124.05	120.75	122.65	15,778,569
2022-10-13	119.00	123.85	117.05	120.80	28,554,291
2022-10-12	123.70	123.80	119.25	119.50	33,951,555
2022-10-11	125.15	125.15	122.85	123.80	10,710,917
2022-10-10	123.15	126.85	123.15	125.75	10,403,280
2022-10-07	124.60	126.20	123.95	124.00	19,528,774
2022-10-06	126.60	127.00	124.65	124.65	14,617,175
2022-10-05	129.30	129.45	125.25	126.35	15,401,761
2022-10-04	127.95	131.05	127.70	129.40	16,594,566
2022-10-03	121.55	127.95	120.65	126.70	39,076,733
2022-09-30	120.05	123.80	120.05	121.35	29,569,837
2022-09-29	126.10	127.15	120.80	121.50	27,974,783
2022-09-28	125.30	127.75	122.50	127.45	37,135,411
2022-09-27	127.70	128.60	125.30	125.55	18,459,147
2022-09-26	130.05	130.05	125.85	127.70	23,733,451
2022-09-23	135.20	135.70	129.15	129.85	17,297,405
2022-09-22	135.30	135.30	133.50	134.50	11,638,196
2022-09-21	136.55	137.40	134.05	135.05	16,624,192
2022-09-20	139.60	141.35	136.55	136.95	15,091,961
2022-09-19	139.05	139.05	139.05	139.05	0
2022-09-16	139.50	141.15	139.05	139.05	34,938,843
2022-09-15	142.85	143.10	139.80	141.10	14,328,305
2022-09-14	141.70	142.75	139.75	140.45	49,150,871
2022-09-13	146.05	147.55	142.75	142.75	42,785,347
2022-09-12	140.65	144.75	140.50	144.50	42,494,337
2022-09-09	137.95	141.30	137.05	140.10	21,309,370
2022-09-08	141.65	141.75	138.30	139.25	28,336,560
2022-09-07	141.55	142.40	140.50	141.95	22,002,833
2022-09-06	142.05	143.75	140.65	142.15	24,116,749
2022-09-05	145.50	145.50	142.25	144.65	25,579,365
2022-09-02	145.70	147.20	144.15	146.45	25,379,930
2022-09-01	150.80	151.20	145.10	146.05	23,824,113
2022-08-31	152.25	152.25	149.60	150.70	24,842,709
2022-08-30	150.80	153.70	150.80	151.85	81,671,238
2022-08-29	151.45	151.45	151.45	151.45	0
2022-08-26	152.85	153.55	151.25	151.45	25,963,678
2022-08-25	153.95	154.55	152.15	152.70	9,003,276
2022-08-24	156.90	157.05	153.25	153.70	18,418,008
2022-08-23	158.50	160.50	156.60	157.10	16,368,615
2022-08-22	157.15	157.95	155.90	156.30	16,733,617
2022-08-19	157.85	158.85	156.55	157.25	12,920,708
2022-08-18	157.40	159.00	156.40	157.25	7,705,661
2022-08-17	162.70	163.00	156.95	157.10	12,859,441
2022-08-16	158.00	160.90	158.00	160.75	14,668,358
2022-08-15	158.80	158.95	156.70	157.60	8,522,869
2022-08-12	158.35	159.70	157.20	157.90	11,586,139
2022-08-11	159.75	160.05	156.60	158.00	17,004,994
2022-08-10	161.00	161.50	158.00	158.75	41,912,255
2022-08-09	158.85	161.70	157.90	160.95	16,368,567
2022-08-08	160.75	161.75	158.40	159.20	14,365,122
2022-08-05	156.15	160.35	155.20	159.55	19,677,474
2022-08-04	155.85	157.30	154.00	156.20	22,495,666
2022-08-03	160.20	163.95	159.60	161.50	54,737,837
2022-08-02	158.50	161.75	158.50	160.85	25,493,266
2022-08-01	161.95	163.95	160.05	160.15	18,573,669
2022-07-29	162.55	165.10	154.75	161.80	46,906,601
2022-07-28	171.90	174.80	158.65	161.85	52,991,453
2022-07-27	176.95	177.70	174.30	176.10	22,698,642
2022-07-26	180.00	180.60	176.80	176.80	19,535,519
2022-07-25	177.80	182.85	177.80	180.15	25,782,120
2022-07-22	181.05	182.55	177.20	177.20	25,516,210
2022-07-21	179.75	182.15	178.70	181.05	19,627,522
2022-07-20	182.20	185.05	178.30	179.65	21,872,005
2022-07-19	178.30	181.45	177.15	181.45	16,243,625
2022-07-18	174.30	181.75	171.60	178.80	40,670,701
2022-07-15	191.10	192.95	174.55	175.65	50,280,680
2022-07-14	192.10	193.60	189.65	190.20	29,020,109
2022-07-13	196.05	196.25	191.30	193.35	19,357,701
2022-07-12	192.20	196.60	191.90	196.60	19,854,813
2022-07-11	191.40	195.40	191.15	192.60	16,746,132
2022-07-08	191.60	193.90	189.60	193.40	14,685,322
2022-07-07	190.60	193.60	188.95	190.80	22,677,484
2022-07-06	192.00	196.30	189.20	189.20	33,796,894
2022-07-05	191.45	192.00	187.50	189.15	35,257,246
2022-07-04	188.95	191.70	187.65	190.40	16,117,222
2022-07-01	186.05	186.50	183.05	185.35	15,485,802
2022-06-30	190.75	192.55	184.80	186.30	23,379,107
2022-06-29	192.40	194.85	190.65	191.65	59,425,109
2022-06-28	186.65	192.85	185.75	192.30	31,670,587
2022-06-27	189.10	190.50	182.30	184.95	30,590,203
2022-06-24	184.55	188.85	184.35	188.50	22,508,315
2022-06-23	181.90	186.70	181.85	185.15	32,032,597
2022-06-22	187.00	187.85	179.60	181.55	34,526,872
2022-06-21	187.80	190.80	186.35	186.35	31,437,874
2022-06-20	182.00	188.55	181.45	188.45	30,437,205
2022-06-17	180.70	182.10	178.55	180.20	82,941,126
2022-06-16	182.95	184.00	180.00	180.00	34,539,393
2022-06-15	180.20	183.75	179.00	182.20	35,633,472
2022-06-14	179.95	183.30	179.10	179.65	25,003,369
2022-06-13	174.60	181.05	174.60	179.50	17,513,512
2022-06-10	182.05	182.05	176.60	178.15	45,295,394
2022-06-09	180.65	182.80	180.00	181.25	32,808,196
2022-06-08	182.50	182.50	178.90	181.20	43,575,126
2022-06-07	185.10	185.45	179.60	180.40	83,921,246
2022-06-06	185.15	187.90	183.40	184.90	72,550,385
2022-06-03	187.60	187.60	187.60	187.60	0
2022-06-02	187.60	187.60	187.60	187.60	0
2022-06-01	187.90	190.30	186.15	187.60	39,743,425
2022-05-31	182.40	191.25	181.95	187.25	225,022,556
2022-05-30	184.55	185.70	182.50	183.95	15,304,715
2022-05-27	185.65	186.70	184.10	184.25	23,207,606
2022-05-26	182.70	185.75	179.15	185.55	34,636,929
2022-05-25	191.00	193.20	187.70	189.90	19,698,237
2022-05-24	186.60	191.15	185.95	190.55	19,939,277
2022-05-23	186.35	187.65	184.50	187.55	23,210,957
2022-05-20	180.35	185.00	178.35	185.00	20,969,666
2022-05-19	178.60	180.50	177.00	179.60	26,359,904
2022-05-18	182.35	183.05	180.25	180.80	15,626,519
2022-05-17	181.85	184.25	178.65	182.50	18,723,561
2022-05-16	179.90	184.85	179.50	181.25	25,528,823
2022-05-13	175.70	180.60	172.00	180.60	52,133,700
2022-05-12	174.75	184.05	173.55	178.15	34,323,296
2022-05-11	174.40	176.90	172.55	176.45	49,133,140
2022-05-10	174.20	176.10	172.30	173.90	19,355,798
2022-05-09	175.15	176.50	173.35	173.55	14,726,726
2022-05-06	181.60	181.95	174.75	175.70	22,650,310
2022-05-05	187.15	188.85	181.80	182.30	17,455,503
2022-05-04	183.70	185.30	180.80	184.45	15,362,971
2022-05-03	176.25	184.05	175.80	183.30	17,862,408
2022-05-02	177.35	177.35	177.35	177.35	0
2022-04-29	179.85	180.95	175.25	177.35	26,259,736
2022-04-28	181.15	182.10	178.35	179.30	18,028,930
2022-04-27	183.45	183.45	178.65	181.40	28,837,640
2022-04-26	189.45	191.40	181.50	183.00	27,618,541
2022-04-25	183.00	190.05	182.85	188.20	17,463,276
2022-04-22	186.95	189.40	185.50	186.40	9,821,942
2022-04-21	185.85	190.15	185.80	188.35	14,070,081
2022-04-20	185.85	186.70	183.95	186.15	10,561,945
2022-04-19	186.90	188.20	184.45	185.85	14,363,627
2022-04-18	187.10	187.10	187.10	187.10	0
2022-04-15	187.10	187.10	187.10	187.10	0
2022-04-14	189.20	189.20	184.75	187.10	14,852,014
2022-04-13	193.10	194.20	189.00	189.00	12,417,806
2022-04-12	190.85	193.80	190.00	193.70	17,058,042
2022-04-11	191.00	192.80	190.70	192.50	16,934,265
2022-04-08	189.95	192.70	188.85	191.00	13,861,296
2022-04-07	185.50	191.10	185.45	188.45	21,979,491
2022-04-06	183.70	186.60	182.40	186.15	64,269,433
2022-04-05	182.50	184.65	181.65	184.65	18,344,467
2022-04-04	184.70	185.00	181.35	182.65	34,192,406
2022-04-01	183.30	183.80	179.85	183.80	19,500,886
2022-03-31	188.35	188.35	181.70	182.20	20,490,178
2022-03-30	190.10	190.45	185.55	187.30	17,037,699
2022-03-29	188.00	190.95	187.00	188.80	14,491,587
2022-03-28	186.50	187.95	185.80	187.00	18,448,334
2022-03-25	184.50	185.80	183.15	185.80	10,104,393
2022-03-24	182.70	186.45	181.55	184.75	15,283,961
2022-03-23	185.00	185.65	181.65	181.95	13,699,040
2022-03-22	182.45	184.85	181.75	184.30	14,657,311
2022-03-21	178.65	183.10	178.35	181.50	13,048,783
2022-03-18	178.30	179.75	175.65	177.95	87,811,208
2022-03-17	180.10	181.15	176.10	179.85	14,213,538
2022-03-16	180.00	180.30	176.20	178.45	22,355,065
2022-03-15	174.95	177.95	173.50	177.95	17,127,181
2022-03-14	172.95	177.05	172.40	175.20	13,282,162
2022-03-11	171.70	175.70	170.15	171.60	17,942,851
2022-03-10	171.30	172.60	168.40	170.65	17,625,369
2022-03-09	168.05	171.05	166.35	171.05	26,479,589
2022-03-08	162.70	166.10	161.25	163.30	34,176,388
2022-03-07	162.20	166.85	153.70	163.85	127,389,146
2022-03-04	179.55	180.75	166.70	167.45	34,557,110
2022-03-03	182.70	183.90	179.55	180.60	21,596,256
2022-03-02	181.10	183.80	177.15	183.45	34,116,627
2022-03-01	188.60	191.70	183.55	183.55	18,485,629
2022-02-28	188.70	190.75	182.10	186.25	26,718,242
2022-02-25	188.75	193.35	185.70	191.60	25,281,154
2022-02-24	191.10	193.05	185.15	187.80	27,870,202
2022-02-23	194.90	199.25	192.70	197.00	66,759,231
2022-02-22	189.85	195.75	188.30	194.55	27,575,772
2022-02-21	196.95	198.25	191.10	192.65	36,540,131
2022-02-18	194.40	199.75	193.20	197.35	58,108,756
2022-02-17	200.60	201.40	194.75	195.15	19,082,550
2022-02-16	197.35	201.00	197.30	200.90	22,489,535
2022-02-15	191.75	199.05	191.50	197.80	15,513,320
2022-02-14	196.65	197.20	190.15	192.70	37,666,764
2022-02-11	197.95	200.20	195.65	198.70	24,617,973
2022-02-10	198.50	199.85	196.70	198.50	78,804,614
2022-02-09	198.65	199.85	196.65	198.50	22,844,241
2022-02-08	194.80	198.25	193.80	193.15	12,677,633
2022-02-07	193.05	194.80	188.50	193.15	34,406,191
2022-02-04	190.25	192.50	187.75	192.45	24,045,029
2022-02-03	188.80	190.30	182.10	186.05	43,769,274
2022-02-02	192.30	196.80	192.25	195.50	25,685,369
2022-02-01	196.20	196.20	192.05	192.60	16,800,999
2022-01-31	198.65	198.65	190.35	195.55	28,230,375
2022-01-28	193.50	197.45	193.50	197.00	47,804,525
2022-01-27	189.05	195.60	188.50	193.55	33,780,717
2022-01-26	190.00	195.15	188.80	191.55	32,478,001
2022-01-25	188.25	192.20	186.90	190.00	33,658,835
2022-01-24	188.75	193.60	184.65	186.10	41,466,942
2022-01-21	187.20	190.10	186.60	188.75	26,984,355
2022-01-20	190.20	191.75	187.20	189.50	45,817,188
2022-01-19	186.10	191.25	185.85	189.90	26,789,500
2022-01-18	182.15	189.20	182.15	186.60	33,859,975
2022-01-17	180.00	183.30	179.85	181.05	15,634,923
2022-01-14	177.65	181.10	177.25	179.60	18,320,991
2022-01-13	174.50	178.35	173.50	178.15	27,372,810
2022-01-12	176.20	176.90	173.30	174.65	16,856,824
2022-01-11	177.70	178.00	175.55	177.15	23,004,639
2022-01-10	176.00	179.35	174.05	177.80	81,092,803
2022-01-07	175.15	176.05	171.95	176.05	17,989,295
2022-01-06	173.60	177.55	173.55	175.55	25,725,284
2022-01-05	173.05	175.75	172.60	175.75	19,131,230
2022-01-04	167.55	174.30	167.55	172.65	20,179,307
2022-01-03	169.55	169.55	169.55	169.55	0
2021-12-31	166.55	170.10	166.55	169.55	4,543,644
2021-12-30	168.30	169.80	167.05	168.00	8,309,274
2021-12-29	173.25	174.25	170.10	170.10	12,219,704
2021-12-28	170.65	170.65	170.65	170.65	0
2021-12-27	170.65	170.65	170.65	170.65	0
2021-12-24	168.45	171.15	168.45	170.65	2,378,852
2021-12-23	171.25	171.90	168.70	168.70	9,040,614
2021-12-22	167.60	169.90	167.10	169.90	18,159,418
2021-12-21	166.80	167.95	165.30	166.95	10,961,481
2021-12-20	164.60	165.80	162.45	164.95	50,315,511
2021-12-17	166.35	171.10	166.35	167.40	44,599,705
2021-12-16	166.75	169.45	162.00	166.30	37,125,464
2021-12-15	167.55	170.50	163.40	163.80	73,904,810
2021-12-14	171.00	172.95	161.05	167.35	58,181,805
2021-12-13	178.40	178.50	173.80	174.85	373,032,906
2021-12-10	176.30	180.55	175.55	178.45	35,515,387
2021-12-09	173.30	177.20	172.25	176.65	30,074,971
2021-12-08	172.25	173.25	170.45	171.85	47,402,645
2021-12-07	173.55	175.00	172.30	172.70	69,582,354
2021-12-06	171.00	172.95	170.05	171.90	16,951,983
2021-12-03	170.20	170.80	167.60	168.60	23,921,359
2021-12-02	164.00	171.80	163.00	169.00	30,963,393
2021-12-01	161.00	166.75	160.00	166.30	32,384,892
2021-11-30	162.25	162.90	157.50	158.60	58,522,191
2021-11-29	167.90	168.60	160.00	163.40	47,308,994
2021-11-26	157.20	158.00	153.95	154.00	63,685,308
2021-11-25	161.60	161.85	159.90	160.85	13,488,527
2021-11-24	160.45	162.40	158.15	161.70	15,910,620
2021-11-23	163.45	164.60	158.95	159.70	24,549,283
2021-11-22	165.00	167.80	162.60	164.70	19,906,324
2021-11-19	166.15	168.30	159.35	160.65	20,206,435
2021-11-18	166.45	167.80	165.50	166.75	24,718,095
2021-11-17	166.20	167.55	164.10	167.55	15,141,729
2021-11-16	165.30	169.65	165.30	166.60	12,805,469
2021-11-15	166.90	170.60	164.75	164.95	22,422,735
2021-11-12	165.20	167.45	164.75	167.15	18,452,682
2021-11-11	164.85	166.65	163.65	164.30	15,057,365
2021-11-10	162.00	165.15	160.40	165.15	18,953,366
2021-11-09	163.20	164.50	160.30	162.65	25,058,965
2021-11-08	159.25	160.55	157.40	158.45	26,642,320
2021-11-05	158.05	165.30	157.70	160.00	37,872,373
2021-11-04	147.25	159.70	146.10	157.80	62,241,597
2021-11-03	142.35	144.75	140.50	142.15	17,208,493
2021-11-02	146.95	146.95	142.30	142.70	17,100,079
2021-11-01	141.25	148.55	140.25	145.00	40,275,105
2021-10-29	140.95	140.95	138.40	138.90	18,063,806
2021-10-28	141.00	143.35	139.25	139.25	19,532,065
2021-10-27	143.40	144.30	140.30	142.00	29,168,535
2021-10-26	136.00	144.60	134.85	143.25	42,305,302
2021-10-25	137.00	137.40	135.15	135.20	13,950,201
2021-10-22	137.80	138.30	136.65	136.70	8,667,035
2021-10-21	138.60	139.35	137.30	137.55	10,945,555
2021-10-20	137.50	139.80	136.40	139.55	73,378,647
2021-10-19	137.85	138.55	136.40	137.00	18,791,615
2021-10-18	140.20	141.00	137.30	137.45	14,616,785
2021-10-15	141.40	141.75	138.85	140.60	20,903,756
2021-10-14	142.20	143.15	140.85	140.90	15,236,848
2021-10-13	142.35	143.85	140.90	141.40	17,582,310
2021-10-12	143.50	146.45	143.50	145.25	18,375,860
2021-10-11	146.25	146.70	144.95	146.50	22,041,695
2021-10-08	146.15	146.60	143.65	146.35	34,800,903
2021-10-07	147.50	149.25	145.90	146.25	18,754,072
2021-10-06	149.40	150.40	145.75	146.50	24,687,896
2021-10-05	151.80	153.70	149.05	151.35	21,907,413
2021-10-04	152.00	153.00	146.35	151.45	43,071,603
2021-10-01	158.50	158.85	156.75	158.85	19,823,850
2021-09-30	163.50	164.80	159.55	159.80	24,749,765
2021-09-29	162.60	163.90	161.15	162.70	30,810,530
2021-09-28	161.95	164.55	161.05	162.25	17,950,571
2021-09-27	159.20	164.35	159.00	162.60	22,361,019
2021-09-24	158.40	159.35	157.25	158.45	15,496,037
2021-09-23	160.45	160.95	157.80	158.65	20,152,818
2021-09-22	159.25	160.90	158.90	160.30	13,342,950
2021-09-21	155.95	162.15	154.65	159.50	27,365,980
2021-09-20	153.80	156.10	152.95	155.30	13,723,450
2021-09-17	155.75	158.60	155.65	156.15	159,522,493
2021-09-16	155.00	156.30	154.10	154.70	19,432,531
2021-09-15	155.10	155.95	152.90	154.85	28,038,436
2021-09-14	159.20	160.60	155.40	155.55	57,141,583
2021-09-13	159.65	160.90	158.45	159.75	11,452,374
2021-09-10	163.15	163.15	158.50	159.25	11,958,816
2021-09-09	163.20	163.55	159.35	161.20	17,999,447
2021-09-08	165.00	166.30	162.80	164.85	13,804,521
2021-09-07	164.55	169.55	163.95	164.65	20,271,859
2021-09-06	162.15	166.40	161.20	164.80	13,393,140
2021-09-03	162.05	164.00	161.45	162.05	18,110,663
2021-09-02	167.80	168.10	161.55	162.15	26,034,542
2021-09-01	170.75	172.25	168.45	168.65	14,537,058
2021-08-31	170.40	170.45	168.00	169.80	22,204,835
2021-08-30	169.95	169.95	169.95	169.95	0
2021-08-27	168.95	169.95	166.70	169.95	20,378,084
2021-08-26	169.15	170.45	168.20	169.40	9,547,857
2021-08-25	167.75	170.95	167.75	170.05	15,089,428
2021-08-24	169.05	169.90	164.50	168.20	18,341,346
2021-08-23	174.40	174.45	166.15	168.15	34,330,596
2021-08-20	170.95	173.50	170.70	173.40	19,001,494
2021-08-19	170.85	172.25	170.00	171.10	36,169,640
2021-08-18	174.15	174.90	171.90	173.25	12,932,718
2021-08-17	175.10	175.65	172.20	174.15	18,956,815
2021-08-16	177.00	178.70	174.75	175.95	11,423,964
2021-08-13	178.85	179.45	176.45	178.05	15,520,940
2021-08-12	176.60	179.80	176.35	178.40	14,760,067
2021-08-11	176.15	177.85	176.15	176.85	15,822,472
2021-08-10	175.45	176.85	174.60	176.75	20,213,571
2021-08-09	175.45	175.55	173.70	175.40	20,499,953
2021-08-06	174.35	176.25	173.45	175.60	8,788,309
2021-08-05	173.45	174.80	171.40	174.55	27,692,796
2021-08-04	175.55	175.60	172.40	174.70	6,218,425
2021-08-03	174.75	177.95	174.35	174.85	12,764,155
2021-08-02	175.00	177.95	173.75	174.70	15,180,654
2021-07-30	170.70	175.75	170.70	173.60	32,537,214
2021-07-29	176.00	178.55	167.40	171.90	68,810,672
2021-07-28	182.80	185.80	181.40	183.95	28,010,818
2021-07-27	183.70	184.50	180.80	182.60	10,412,136
2021-07-26	183.20	185.60	181.75	183.75	16,775,581
2021-07-23	182.00	186.40	181.80	184.75	24,098,081
2021-07-22	184.95	185.55	181.70	182.10	13,959,289
2021-07-21	179.55	185.05	179.00	184.05	35,020,277
2021-07-20	179.35	180.75	178.30	179.35	27,943,483
2021-07-19	183.95	185.20	177.15	178.15	45,405,074
2021-07-16	185.65	188.10	184.80	186.75	21,835,461
2021-07-15	185.95	186.40	184.75	185.35	18,225,076
2021-07-14	186.15	188.20	185.60	186.30	27,162,917
2021-07-13	188.15	189.05	186.75	187.10	11,111,181
2021-07-12	187.25	187.95	184.60	187.30	12,242,892
2021-07-09	186.50	188.20	185.80	187.55	14,006,296
2021-07-08	188.30	188.30	183.45	185.45	34,231,824
2021-07-07	191.70	192.00	188.35	189.65	28,300,433
2021-07-06	194.35	194.90	191.15	191.15	20,407,137
2021-07-05	195.35	196.35	194.40	194.60	14,380,320
2021-07-02	196.95	198.10	194.00	195.00	14,991,866
2021-07-01	195.00	196.70	193.55	196.00	18,627,761
2021-06-30	196.40	196.40	192.75	194.00	27,162,075
2021-06-29	199.25	200.20	194.10	195.50	27,664,546
2021-06-28	204.30	204.30	199.45	199.85	17,932,990

Share	Price	Change
Beximco Pharma (BXP)	50.00	17.65%
UK Oil & Gas (UKOG)	0.00925	15.63%
Huddled Group (HUD)	0.75	15.38%
Provexis (PXS)	1.25	11.11%
Fletcher King (FLK)	65.00	10.17%

Share	Price	Change
Oxford Biodyn (OBD)	0.135	-21.51%
Arc Minerals (ARCM)	0.575	-19.01%
Mothercare (MTC)	0.975	-18.07%
Filtronic (FTC)	235.00	-17.86%
Invinity Energy (IES)	29.25	-15.23%

Share	Price	Volume
UK Oil & Gas (UKOG)	0.00925	702,877,601
Forgent (FORG)	0.0145	516,415,837
Tower Resources (TRP)	0.0185	441,978,401
Quantum Helium (QHE)	0.0285	415,913,654
Premier African Minerals (PREM)	0.01675	354,967,660