DDDD.L Share History

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

DDDD.L
Share Price DDDD.L
Charts DDDD.L
Trades DDDD.L
History Compare
DDDD.L DDDD.L
Share News DDDD.L
RNS DDDD.L
Accounts

Date	Open	High	Low	Close	Volume
2023-02-15	16.30	16.30	16.30	16.30	0
2023-02-14	16.30	16.30	16.30	16.30	0
2023-02-13	16.30	16.30	16.30	16.30	0
2023-02-10	16.30	16.30	16.30	16.30	0
2023-02-09	16.30	16.30	16.30	16.30	0
2023-02-08	16.30	16.30	16.30	16.30	0
2023-02-07	16.30	16.30	16.30	16.30	0
2023-02-06	16.30	16.30	16.30	16.30	0
2023-02-03	16.30	16.30	16.30	16.30	0
2023-02-02	16.30	16.30	16.30	16.30	0
2023-02-01	16.30	16.30	16.30	16.30	0
2023-01-31	16.30	16.30	16.30	16.30	0
2023-01-30	16.30	16.30	16.30	16.30	0
2023-01-27	16.30	16.30	16.30	16.30	0
2023-01-26	16.30	16.30	16.30	16.30	0
2023-01-25	16.30	16.30	16.30	16.30	0
2023-01-24	16.30	16.30	16.30	16.30	0
2023-01-23	16.30	16.30	16.30	16.30	0
2023-01-20	16.30	16.30	16.30	16.30	0
2023-01-19	16.30	16.30	16.30	16.30	0
2023-01-18	16.30	16.30	16.30	16.30	0
2023-01-17	16.30	16.30	16.30	16.30	0
2023-01-16	16.30	16.30	16.30	16.30	0
2023-01-13	16.30	16.30	16.30	16.30	0
2023-01-12	16.30	16.30	16.30	16.30	0
2023-01-11	16.30	16.30	16.30	16.30	0
2023-01-10	16.30	16.30	16.30	16.30	0
2023-01-09	16.30	16.30	16.30	16.30	0
2023-01-06	16.30	16.30	16.30	16.30	0
2023-01-05	16.30	16.30	16.30	16.30	0
2023-01-04	16.30	16.30	16.30	16.30	0
2023-01-03	16.30	16.30	16.30	16.30	0
2023-01-02	16.30	16.30	16.30	16.30	0
2022-12-30	16.30	16.30	16.30	16.30	0
2022-12-29	16.30	16.30	16.30	16.30	0
2022-12-28	16.30	16.30	16.30	16.30	0
2022-12-27	16.30	16.30	16.30	16.30	0
2022-12-26	16.30	16.30	16.30	16.30	0
2022-12-23	16.30	16.30	16.30	16.30	0
2022-12-22	16.30	16.30	16.30	16.30	0
2022-12-21	16.30	16.30	16.30	16.30	0
2022-12-20	16.30	16.30	16.30	16.30	0
2022-12-19	16.30	16.30	16.30	16.30	0
2022-12-16	16.30	16.30	16.30	16.30	0
2022-12-15	16.30	16.30	16.30	16.30	0
2022-12-14	16.30	16.30	16.30	16.30	0
2022-12-13	16.30	16.30	16.30	16.30	0
2022-12-12	16.30	16.30	16.30	16.30	0
2022-12-09	16.30	16.30	16.30	16.30	0
2022-12-08	16.30	16.30	16.30	16.30	0
2022-12-07	16.30	16.30	16.30	16.30	0
2022-12-06	16.30	16.30	16.30	16.30	0
2022-12-05	16.30	16.30	16.30	16.30	0
2022-12-02	16.30	16.30	16.30	16.30	0
2022-12-01	16.30	16.30	16.30	16.30	0
2022-11-30	16.30	16.30	16.30	16.30	0
2022-11-29	16.30	16.30	16.30	16.30	0
2022-11-28	16.30	16.30	16.30	16.30	0
2022-11-25	16.30	16.30	16.30	16.30	0
2022-11-24	16.30	16.30	16.30	16.30	0
2022-11-23	16.30	16.30	16.30	16.30	0
2022-11-22	16.30	16.30	16.30	16.30	0
2022-11-21	16.30	16.30	16.30	16.30	0
2022-11-18	16.30	16.30	16.30	16.30	0
2022-11-17	16.30	16.30	16.30	16.30	0
2022-11-16	16.30	16.30	16.30	16.30	0
2022-11-15	16.30	16.30	16.30	16.30	0
2022-11-14	16.30	16.30	16.30	16.30	0
2022-11-11	16.30	16.30	16.30	16.30	0
2022-11-10	16.30	16.30	16.30	16.30	0
2022-11-09	16.30	16.30	16.30	16.30	0
2022-11-08	16.30	16.30	16.30	16.30	1,207,690
2022-11-07	16.30	16.30	16.30	16.30	0
2022-11-04	16.30	16.30	16.30	16.30	0
2022-11-03	16.30	16.30	16.30	16.30	0
2022-11-02	16.30	16.30	16.30	16.30	0
2022-11-01	16.30	16.30	16.30	16.30	0
2022-10-31	16.30	16.30	16.30	16.30	0
2022-10-28	16.30	16.30	16.30	16.30	0
2022-10-27	16.30	16.30	16.30	16.30	0
2022-10-26	16.30	16.30	16.30	16.30	0
2022-10-25	16.30	16.30	16.30	16.30	0
2022-10-24	16.30	16.30	16.30	16.30	0
2022-10-21	16.30	16.30	16.30	16.30	0
2022-10-20	16.30	16.30	16.30	16.30	0
2022-10-19	16.30	16.30	16.30	16.30	0
2022-10-18	16.30	16.30	16.30	16.30	0
2022-10-17	16.30	16.30	16.30	16.30	0
2022-10-14	16.30	16.30	16.30	16.30	0
2022-10-13	16.30	16.30	16.30	16.30	0
2022-10-12	16.30	16.30	16.30	16.30	0
2022-10-11	16.30	16.30	16.30	16.30	0
2022-10-10	16.30	16.30	16.30	16.30	0
2022-10-07	16.30	16.30	16.30	16.30	0
2022-10-06	16.30	16.30	16.30	16.30	0
2022-10-05	16.30	16.30	16.30	16.30	0
2022-10-04	16.30	16.30	16.30	16.30	0
2022-10-03	16.30	16.30	16.30	16.30	0
2022-09-30	16.30	16.30	16.30	16.30	0
2022-09-29	16.30	16.30	16.30	16.30	0
2022-09-28	16.30	16.30	16.30	16.30	0
2022-09-27	16.30	16.30	16.30	16.30	0
2022-09-26	16.30	16.30	16.30	16.30	0
2022-09-23	16.30	16.30	16.30	16.30	0
2022-09-22	16.30	16.30	16.30	16.30	0
2022-09-21	16.30	16.30	16.30	16.30	0
2022-09-20	16.30	16.30	16.30	16.30	0
2022-09-19	16.30	16.30	16.30	16.30	0
2022-09-16	16.30	16.30	16.30	16.30	0
2022-09-15	16.30	16.30	16.30	16.30	0
2022-09-14	16.30	16.30	16.30	16.30	0
2022-09-13	16.30	16.30	16.30	16.30	0
2022-09-12	16.30	16.30	16.30	16.30	0
2022-09-09	16.30	16.30	16.30	16.30	0
2022-09-08	16.30	16.30	16.30	16.30	0
2022-09-07	16.30	16.30	16.30	16.30	0
2022-09-06	16.30	16.30	16.30	16.30	0
2022-09-05	16.30	16.30	16.30	16.30	0
2022-09-02	16.30	16.30	16.30	16.30	0
2022-09-01	16.30	16.30	16.30	16.30	0
2022-08-31	16.30	16.30	16.30	16.30	0
2022-08-30	16.30	16.30	16.30	16.30	0
2022-08-29	16.30	16.30	16.30	16.30	0
2022-08-26	16.30	16.30	16.30	16.30	0
2022-08-25	16.30	16.30	16.30	16.30	0
2022-08-24	16.30	16.30	16.30	16.30	0
2022-08-23	16.30	16.30	16.30	16.30	0
2022-08-22	16.30	16.30	16.30	16.30	0
2022-08-19	16.30	16.30	16.30	16.30	0
2022-08-18	16.30	16.30	16.30	16.30	0
2022-08-17	16.30	16.30	16.30	16.30	0
2022-08-16	16.30	16.30	16.30	16.30	0
2022-08-15	16.30	16.30	16.30	16.30	0
2022-08-12	16.30	16.30	16.30	16.30	0
2022-08-11	16.30	16.30	16.30	16.30	0
2022-08-10	16.30	16.30	16.30	16.30	0
2022-08-09	16.30	16.30	16.30	16.30	0
2022-08-08	16.30	16.30	16.30	16.30	0
2022-08-05	16.30	16.30	16.30	16.30	0
2022-08-04	16.30	16.30	16.30	16.30	0
2022-08-03	16.30	16.30	16.30	16.30	0
2022-08-02	16.30	16.30	16.30	16.30	0
2022-08-01	16.30	16.30	16.30	16.30	0
2022-07-29	16.30	16.30	16.30	16.30	0
2022-07-28	16.30	16.30	16.30	16.30	0
2022-07-27	16.30	16.30	16.30	16.30	0
2022-07-26	16.30	16.30	16.30	16.30	0
2022-07-25	16.30	16.30	16.30	16.30	0
2022-07-22	16.30	16.30	16.30	16.30	0
2022-07-21	16.30	16.30	16.30	16.30	0
2022-07-20	16.30	16.30	16.30	16.30	0
2022-07-19	16.30	16.30	16.30	16.30	0
2022-07-18	16.30	16.30	16.30	16.30	0
2022-07-15	16.30	16.30	16.30	16.30	0
2022-07-14	16.30	16.30	16.30	16.30	0
2022-07-13	16.30	16.30	16.30	16.30	0
2022-07-12	16.30	16.30	16.30	16.30	0
2022-07-11	16.30	16.30	16.30	16.30	0
2022-07-08	16.30	16.30	16.30	16.30	0
2022-07-07	16.30	16.30	16.30	16.30	0
2022-07-06	16.30	16.30	16.30	16.30	0
2022-07-05	16.30	16.30	16.30	16.30	0
2022-07-04	16.30	16.30	16.30	16.30	0
2022-07-01	16.30	16.30	16.30	16.30	0
2022-06-30	16.30	16.30	16.30	16.30	0
2022-06-29	16.30	16.30	16.30	16.30	0
2022-06-28	16.30	16.30	16.30	16.30	0
2022-06-27	16.30	16.30	16.30	16.30	0
2022-06-24	15.84	16.72	15.28	16.66	912,372
2022-06-23	15.06	16.48	14.12	15.86	4,781,212
2022-06-22	17.00	17.00	13.60	15.20	9,710,371
2022-06-21	25.00	26.15	16.50	16.50	13,774,980
2022-06-20	24.55	25.00	22.10	24.45	1,404,079
2022-06-17	26.55	26.55	23.00	23.30	1,417,924
2022-06-16	25.05	26.15	23.25	23.80	1,716,275
2022-06-15	27.00	27.00	24.00	25.65	930,440
2022-06-14	25.50	25.65	24.00	24.50	1,218,237
2022-06-13	26.50	26.50	25.40	25.75	1,261,560
2022-06-10	28.05	28.50	26.35	27.10	2,861,763
2022-06-09	29.30	30.35	28.40	28.80	1,910,246
2022-06-08	31.70	31.70	29.80	30.40	3,237,233
2022-06-07	33.00	33.05	30.55	31.60	3,162,048
2022-06-06	33.00	34.05	32.40	33.00	651,862
2022-06-03	33.68	33.68	33.68	33.68	0
2022-06-02	33.68	33.68	33.68	33.68	0
2022-06-01	32.90	34.20	32.75	33.68	1,931,847
2022-05-31	33.05	33.85	32.70	32.80	1,063,662
2022-05-30	35.00	36.65	32.45	33.40	1,544,135
2022-05-27	35.60	35.95	33.05	34.00	1,182,662
2022-05-26	33.00	35.15	32.85	34.60	725,068
2022-05-25	32.95	33.90	32.40	33.50	1,249,787
2022-05-24	34.00	34.10	32.10	32.60	1,308,699
2022-05-23	34.65	35.20	33.00	33.80	810,754
2022-05-20	32.90	35.45	32.75	34.65	1,080,998
2022-05-19	33.15	33.45	32.35	33.10	750,824
2022-05-18	34.20	35.45	34.00	34.00	1,371,070
2022-05-17	37.00	37.70	34.45	35.00	2,198,332
2022-05-16	33.85	34.70	33.00	33.25	723,734
2022-05-13	34.75	34.90	32.45	34.10	1,342,657
2022-05-12	33.20	33.75	31.30	32.70	2,167,912
2022-05-11	34.40	35.55	33.55	34.85	2,124,689
2022-05-10	37.20	38.00	34.00	34.55	1,292,476
2022-05-09	38.00	38.00	34.55	36.25	1,655,733
2022-05-06	37.75	38.95	35.60	37.90	2,037,638
2022-05-05	39.00	41.30	37.40	37.75	2,074,223
2022-05-04	40.60	40.60	37.75	38.70	1,703,613
2022-05-03	38.65	41.30	38.65	40.75	2,428,142
2022-05-02	39.30	39.30	39.30	39.30	0
2022-04-29	38.50	40.15	37.55	39.30	1,924,366
2022-04-28	38.50	40.00	36.80	37.30	2,027,325
2022-04-27	40.85	41.15	38.85	39.50	1,741,232
2022-04-26	40.00	41.60	39.80	40.60	1,121,954
2022-04-25	41.35	42.40	39.55	40.40	3,179,914
2022-04-22	45.50	46.15	41.70	42.45	2,522,963
2022-04-21	46.20	48.55	44.00	45.25	2,392,738
2022-04-20	47.50	51.60	46.20	47.30	3,622,903
2022-04-19	48.40	55.90	46.00	48.45	7,612,956
2022-04-18	48.45	48.45	48.45	48.45	0
2022-04-15	48.45	48.45	48.45	48.45	0
2022-04-14	44.00	49.30	43.80	48.45	5,554,542
2022-04-13	41.00	45.40	38.10	42.80	5,248,084
2022-04-12	39.00	41.00	37.50	39.65	2,702,761
2022-04-11	38.00	40.80	38.00	39.40	3,427,812
2022-04-08	37.00	39.25	36.55	37.70	2,284,439
2022-04-07	37.55	39.95	37.20	37.85	2,199,819
2022-04-06	39.55	41.05	36.50	37.60	4,376,925
2022-04-05	41.80	41.80	38.20	38.70	3,034,645
2022-04-04	42.00	42.00	39.25	40.80	3,662,493
2022-04-01	45.00	45.00	39.00	39.90	9,517,697
2022-03-31	50.00	50.40	46.55	47.30	2,782,355
2022-03-30	50.20	53.00	49.20	50.80	2,996,556
2022-03-29	48.95	53.00	46.00	49.20	6,513,509
2022-03-28	50.00	53.00	47.70	47.90	3,534,791
2022-03-25	48.00	54.90	47.10	50.50	5,622,520
2022-03-24	58.60	61.00	49.80	50.00	10,389,299
2022-03-23	56.00	77.00	54.30	57.00	37,902,763
2022-03-22	41.00	45.95	40.50	44.80	3,689,293
2022-03-21	39.60	40.70	37.55	40.20	1,746,149
2022-03-18	42.00	42.00	38.00	39.60	1,645,875
2022-03-17	40.00	42.05	39.05	41.00	1,001,817
2022-03-16	40.00	45.95	39.00	41.00	3,186,486
2022-03-15	41.00	41.05	36.60	38.50	3,493,924
2022-03-14	37.35	44.75	36.55	41.90	7,492,704
2022-03-11	28.10	38.45	28.10	36.70	6,082,448
2022-03-10	27.00	28.80	27.00	28.15	898,618
2022-03-09	26.00	28.15	25.50	27.90	1,313,081
2022-03-08	27.00	29.50	26.05	26.20	2,178,932
2022-03-07	27.85	28.25	24.50	27.90	3,929,218
2022-03-04	29.10	29.10	26.20	26.55	4,096,995
2022-03-03	31.00	31.00	28.40	28.70	2,041,305
2022-03-02	31.00	33.05	29.50	30.20	2,523,739
2022-03-01	34.00	34.00	29.75	31.00	1,875,942
2022-02-28	29.70	33.30	28.75	32.45	1,528,336
2022-02-25	28.40	30.20	28.35	29.60	1,119,891
2022-02-24	29.20	29.45	27.35	28.30	3,537,607
2022-02-23	30.45	32.00	29.50	30.40	2,033,231
2022-02-22	34.00	34.80	29.50	29.70	4,088,321
2022-02-21	33.00	33.00	30.05	30.50	3,119,837
2022-02-18	33.05	34.80	32.55	32.90	1,289,903
2022-02-17	34.10	34.95	33.50	34.45	972,833
2022-02-16	34.00	36.10	33.00	34.70	1,579,385
2022-02-15	32.20	34.20	31.30	33.90	1,960,973
2022-02-14	33.55	33.55	32.00	32.20	1,091,621
2022-02-11	35.95	35.95	33.00	34.20	1,927,770
2022-02-10	34.55	35.95	34.15	34.35	990,909
2022-02-09	35.95	36.50	34.20	35.00	2,209,895
2022-02-08	36.35	37.30	34.95	37.40	2,479,893
2022-02-07	36.05	38.00	36.05	37.40	864,923
2022-02-04	38.00	38.00	35.60	36.55	2,047,073
2022-02-03	40.45	40.70	36.10	36.90	2,904,791
2022-02-02	37.00	39.75	36.65	39.00	1,812,039
2022-02-01	36.50	37.70	36.50	37.50	830,269
2022-01-31	37.00	40.15	36.55	37.50	1,533,348
2022-01-28	39.40	39.40	36.85	38.50	1,029,841
2022-01-27	37.45	42.20	37.45	38.00	2,923,537
2022-01-26	37.00	39.00	36.85	38.10	1,790,519
2022-01-25	36.75	38.70	35.65	35.80	2,913,520
2022-01-24	41.20	42.40	34.00	35.50	6,707,483
2022-01-21	41.30	45.40	40.95	42.65	4,295,685
2022-01-20	41.60	43.00	40.00	42.40	1,543,124
2022-01-19	39.55	41.05	39.00	39.95	2,639,412
2022-01-18	41.20	41.95	39.30	39.90	3,302,611
2022-01-17	41.05	41.50	39.90	41.20	2,229,327
2022-01-14	43.00	43.10	41.40	41.95	2,352,615
2022-01-13	45.05	45.95	42.95	43.50	2,412,825
2022-01-12	43.95	47.95	43.35	46.05	2,830,874
2022-01-11	45.05	45.75	43.00	43.50	2,735,075
2022-01-10	47.70	48.65	44.55	45.35	2,496,764
2022-01-07	50.00	50.10	46.25	47.00	4,656,012
2022-01-06	51.40	52.60	49.00	50.20	2,801,698
2022-01-05	52.40	54.40	50.50	51.80	1,394,505
2022-01-04	52.00	54.80	51.00	52.20	1,318,322
2022-01-03	53.60	53.60	53.60	53.60	0
2021-12-31	51.50	54.00	51.50	53.60	624,370
2021-12-30	53.00	53.90	51.10	53.20	751,658
2021-12-29	55.00	55.00	51.20	53.20	3,188,902
2021-12-28	56.30	56.30	56.30	56.30	0
2021-12-27	56.30	56.30	56.30	56.30	0
2021-12-24	54.00	56.90	53.30	56.30	499,247
2021-12-23	53.90	55.60	52.30	54.60	1,320,660
2021-12-22	53.40	54.00	50.20	53.60	1,115,015
2021-12-21	50.80	54.90	50.00	52.60	1,339,636
2021-12-20	51.00	52.30	49.05	51.20	873,323
2021-12-17	50.20	52.80	50.00	51.80	1,092,438
2021-12-16	52.00	52.50	50.00	50.90	1,803,938
2021-12-15	53.00	53.70	48.10	51.00	2,574,909
2021-12-14	56.60	58.30	52.00	52.70	3,726,836
2021-12-13	62.00	64.60	56.20	57.20	3,020,601
2021-12-10	62.90	63.10	58.10	59.40	2,257,425
2021-12-09	62.00	67.10	60.00	61.60	2,301,142
2021-12-08	64.20	64.20	60.40	61.10	1,234,317
2021-12-07	61.10	64.90	60.30	62.60	2,888,922
2021-12-06	61.00	64.00	59.40	60.20	2,360,794
2021-12-03	63.00	71.60	60.30	61.00	7,092,137
2021-12-02	57.60	67.60	57.00	64.10	4,490,844
2021-12-01	58.20	61.20	57.10	59.10	1,336,693
2021-11-30	60.50	60.50	57.00	58.20	2,751,946
2021-11-29	59.60	62.50	59.10	60.60	1,711,309
2021-11-26	62.90	62.90	59.10	59.20	1,881,782
2021-11-25	62.00	65.20	62.00	62.50	1,655,639
2021-11-24	63.30	64.30	60.20	61.80	1,914,609
2021-11-23	63.00	66.90	63.00	64.40	1,135,509
2021-11-22	68.40	69.90	63.20	65.00	2,017,109
2021-11-19	74.10	77.20	68.50	69.40	3,124,882
2021-11-18	80.00	80.00	74.00	76.60	955,545
2021-11-17	81.90	81.90	78.60	79.40	711,478
2021-11-16	81.00	82.30	79.30	80.40	443,611
2021-11-15	78.70	83.00	78.70	82.50	897,324
2021-11-12	78.80	82.40	77.10	80.80	933,919
2021-11-11	79.90	80.40	72.10	77.10	1,663,307
2021-11-10	79.10	81.90	77.00	77.70	1,089,917
2021-11-09	80.00	83.90	73.20	80.00	4,023,546
2021-11-08	82.00	93.00	76.00	77.40	10,057,176
2021-11-05	65.00	80.90	65.00	80.20	5,132,031
2021-11-04	64.90	68.40	64.00	66.00	1,723,777
2021-11-03	60.10	65.40	59.30	64.80	1,675,834
2021-11-02	61.60	62.90	60.30	61.00	859,933
2021-11-01	62.20	62.80	60.60	61.60	632,565
2021-10-29	63.10	63.10	60.60	61.80	941,604
2021-10-28	64.20	64.20	61.10	61.50	720,590
2021-10-27	62.20	65.70	61.20	64.20	959,815
2021-10-26	66.20	66.20	61.30	62.80	1,069,722
2021-10-25	65.00	66.60	63.10	64.20	2,257,748
2021-10-22	65.10	67.50	64.40	67.50	842,780
2021-10-21	68.80	68.80	65.10	65.20	800,766
2021-10-20	69.00	69.00	65.00	68.00	751,004
2021-10-19	65.40	67.80	64.70	66.50	600,999
2021-10-18	68.00	69.00	64.70	65.90	1,483,112
2021-10-15	65.00	68.80	64.40	68.60	1,737,708
2021-10-14	60.90	65.20	60.00	64.10	1,141,360
2021-10-13	60.90	62.00	60.10	61.60	809,599
2021-10-12	63.30	63.50	60.60	61.60	1,357,578
2021-10-11	64.10	65.30	62.70	63.60	967,646
2021-10-08	62.60	69.60	62.30	64.40	2,616,534
2021-10-07	59.90	62.50	59.60	62.10	1,683,576
2021-10-06	64.50	64.50	58.00	58.20	1,341,478
2021-10-05	64.40	65.40	60.70	61.60	1,914,126
2021-10-04	58.80	69.50	58.50	63.60	4,434,223
2021-10-01	58.00	58.70	56.30	57.00	2,909,934
2021-09-30	64.00	64.00	56.00	60.40	2,268,562
2021-09-29	63.00	63.80	59.90	60.60	2,241,712
2021-09-28	63.40	65.00	61.60	64.00	1,437,330
2021-09-27	67.00	67.00	61.30	63.00	2,083,094
2021-09-24	67.40	68.00	64.60	66.50	1,251,729
2021-09-23	68.10	68.10	65.40	67.40	1,183,883
2021-09-22	69.30	70.30	66.10	69.40	1,086,687
2021-09-21	67.00	70.60	63.00	69.00	2,955,863
2021-09-20	69.50	69.50	64.60	65.50	2,758,059
2021-09-17	74.10	76.00	68.60	70.00	3,060,307
2021-09-16	72.10	77.00	69.00	75.90	3,021,495
2021-09-15	77.30	79.00	71.50	72.60	2,995,758
2021-09-14	78.00	78.70	76.40	77.10	1,191,244
2021-09-13	80.00	81.20	75.80	78.20	2,251,147
2021-09-10	79.30	81.40	77.60	79.00	2,660,843
2021-09-09	85.00	85.00	79.60	80.00	1,591,897
2021-09-08	82.60	83.10	81.90	83.10	552,505
2021-09-07	81.80	85.00	80.80	83.20	1,232,840
2021-09-06	86.40	86.40	80.20	81.80	1,539,235
2021-09-03	88.10	90.50	82.20	83.90	2,612,637
2021-09-02	89.30	91.00	88.70	89.30	635,025
2021-09-01	89.70	91.70	88.30	90.00	718,949
2021-08-31	93.00	93.00	87.50	88.20	1,251,134
2021-08-30	93.00	93.00	93.00	93.00	0
2021-08-27	91.60	93.90	90.00	93.00	1,090,014
2021-08-26	90.00	96.00	90.00	94.00	2,457,183
2021-08-25	84.60	92.50	82.30	88.40	2,625,515
2021-08-24	83.80	88.50	82.00	84.10	5,187,004
2021-08-23	81.50	83.50	80.60	81.40	3,653,529
2021-08-20	79.60	81.00	79.00	80.60	1,260,926
2021-08-19	80.90	82.50	78.80	80.80	1,275,551
2021-08-18	80.90	83.00	80.00	81.00	1,408,740
2021-08-17	83.70	84.40	78.50	80.20	1,705,926
2021-08-16	80.00	82.90	80.00	80.60	774,002
2021-08-13	83.40	83.80	81.90	83.00	488,143
2021-08-12	84.90	86.90	82.80	84.70	596,198
2021-08-11	80.00	85.00	80.00	83.70	949,383
2021-08-10	83.40	86.90	81.60	83.00	1,028,643
2021-08-09	82.50	83.20	80.20	82.60	1,662,864
2021-08-06	81.30	84.90	81.30	81.80	1,067,487
2021-08-05	85.50	88.40	81.70	82.30	1,382,101
2021-08-04	84.50	86.80	83.90	84.40	2,450,932
2021-08-03	90.00	90.00	84.80	86.60	326,782
2021-08-02	90.00	90.10	85.70	86.20	677,791
2021-07-30	85.00	90.00	85.00	88.60	713,456
2021-07-29	87.40	90.90	85.70	87.40	1,600,736
2021-07-28	82.00	87.80	81.60	84.80	1,303,318
2021-07-27	82.10	83.90	81.80	82.50	455,665
2021-07-26	83.60	84.30	81.40	83.40	1,140,569
2021-07-23	86.20	86.30	83.50	84.20	592,225
2021-07-22	86.10	88.80	83.70	85.10	1,034,379
2021-07-21	82.10	86.30	82.10	84.00	961,456
2021-07-20	86.60	87.00	82.20	83.10	937,229
2021-07-19	86.00	88.20	83.80	86.60	1,393,939
2021-07-16	87.90	90.80	87.00	88.60	770,732
2021-07-15	90.00	90.90	86.70	88.40	796,675
2021-07-14	93.50	93.50	89.10	89.80	1,815,854
2021-07-13	93.60	94.90	90.20	91.00	837,338
2021-07-12	96.20	96.20	90.20	91.50	909,566
2021-07-09	97.90	97.90	92.40	94.10	889,144
2021-07-08	96.20	100.40	95.00	95.50	867,252
2021-07-07	105.00	105.00	96.60	97.10	783,335
2021-07-06	105.60	108.00	98.10	100.20	1,309,685
2021-07-05	97.00	105.40	96.50	104.00	1,126,432
2021-07-02	97.70	100.00	95.80	96.90	806,033
2021-07-01	98.80	98.80	95.50	96.90	580,973
2021-06-30	99.40	99.40	95.80	97.80	456,872
2021-06-29	100.60	100.60	96.40	96.90	706,827
2021-06-28	98.90	100.00	95.40	98.80	854,393
2021-06-25	98.00	101.00	96.40	99.60	1,063,640
2021-06-24	101.80	103.20	99.20	99.30	979,657
2021-06-23	96.80	104.80	95.20	104.40	1,631,905
2021-06-22	99.80	99.80	95.00	96.80	524,296
2021-06-21	99.00	101.60	95.20	96.20	1,324,392
2021-06-18	98.10	103.00	98.00	103.00	824,503
2021-06-17	109.00	109.00	99.60	99.90	1,310,956
2021-06-16	106.20	108.20	105.80	108.00	772,323
2021-06-15	104.40	108.40	104.00	108.00	1,253,762
2021-06-14	106.00	106.00	100.80	103.40	862,356
2021-06-11	98.00	105.80	98.00	104.80	1,849,655
2021-06-10	95.00	101.60	95.00	100.00	2,923,297
2021-06-09	90.00	95.90	89.90	92.00	2,736,879
2021-06-08	90.00	91.10	88.00	88.80	1,719,330
2021-06-07	93.10	93.10	89.00	90.70	797,694
2021-06-04	91.60	95.50	90.60	92.00	1,183,804
2021-06-03	90.20	97.00	89.80	96.50	1,709,621
2021-06-02	92.00	93.40	90.00	90.40	2,774,530
2021-06-01	100.00	100.00	92.10	92.20	2,089,961
2021-05-28	101.00	103.80	96.40	98.20	1,779,167
2021-05-27	102.20	102.40	99.00	100.40	1,181,485
2021-05-26	102.40	103.40	101.40	102.60	749,502
2021-05-25	102.00	106.00	99.80	101.40	1,403,564
2021-05-24	100.00	106.40	97.30	103.00	3,042,312
2021-05-21	97.90	97.90	94.60	97.00	841,159
2021-05-20	95.00	95.80	93.10	95.10	568,427
2021-05-19	98.00	98.00	93.30	95.50	791,602
2021-05-18	94.20	97.40	93.10	95.20	1,233,445
2021-05-17	94.00	96.80	92.00	93.70	1,099,072
2021-05-14	99.00	99.00	93.20	94.00	707,637
2021-05-13	92.60	98.90	91.30	96.00	2,931,729
2021-05-12	94.90	97.90	93.80	95.00	2,034,458
2021-05-11	97.00	98.60	90.30	94.50	4,264,413
2021-05-10	107.40	107.40	95.00	98.30	2,317,463
2021-05-07	101.40	105.00	99.10	102.60	3,024,239
2021-05-06	108.60	110.60	101.40	102.00	3,952,630
2021-05-05	110.20	111.40	109.00	110.60	1,601,193
2021-05-04	111.80	114.40	108.80	110.00	2,107,713
2021-04-30	111.40	113.40	111.40	111.80	1,814,683
2021-04-29	110.00	113.60	108.40	112.60	1,813,251
2021-04-28	111.60	112.00	108.80	110.20	1,075,018
2021-04-27	112.40	114.60	109.60	111.20	1,359,340
2021-04-26	112.00	115.60	111.40	111.80	1,070,329
2021-04-23	115.20	115.20	111.80	112.40	1,193,010
2021-04-22	116.00	119.20	114.20	115.00	1,026,868
2021-04-21	116.00	117.20	114.00	115.80	1,407,520
2021-04-20	124.80	124.80	114.80	117.00	2,671,601
2021-04-19	116.20	124.00	116.20	120.00	3,381,623
2021-04-16	113.00	117.80	113.00	116.80	2,200,894
2021-04-15	112.40	114.80	111.60	113.40	2,862,423
2021-04-14	111.00	113.80	111.00	113.40	1,851,939
2021-04-13	120.00	120.00	111.40	113.00	2,843,462
2021-04-12	116.20	117.00	112.00	115.00	2,727,313
2021-04-09	115.00	119.00	114.60	118.60	2,238,710
2021-04-08	118.20	122.80	117.00	117.00	1,971,479
2021-04-07	116.00	122.40	113.20	119.80	2,784,791
2021-04-06	111.00	116.80	111.00	116.40	2,683,804
2021-04-01	113.00	120.80	108.40	110.40	2,347,162
2021-03-31	110.50	115.00	102.00	112.50	3,824,407
2021-03-30	110.00	113.00	109.50	109.50	2,249,806
2021-03-29	115.00	115.00	108.50	110.50	2,033,003
2021-03-26	112.50	117.00	111.00	114.50	1,998,718
2021-03-25	115.00	121.00	111.00	112.50	2,675,694
2021-03-24	120.00	124.50	114.00	117.50	4,469,500
2021-03-23	135.00	135.00	120.00	121.50	5,996,192
2021-03-22	137.00	152.50	133.00	137.00	9,206,154
2021-03-19	133.00	137.00	128.50	133.50	3,850,043
2021-03-18	123.50	135.50	123.50	129.00	5,241,916
2021-03-17	132.00	138.50	122.50	124.00	5,275,378
2021-03-16	125.00	131.50	123.00	131.50	2,381,869
2021-03-15	122.00	124.50	118.00	124.50	1,856,042
2021-03-12	122.00	122.00	119.00	120.00	1,413,704
2021-03-11	123.00	124.00	119.50	120.50	1,931,564
2021-03-10	124.00	124.00	118.50	122.00	1,576,648
2021-03-09	125.50	126.00	119.00	122.00	1,452,321
2021-03-08	121.50	127.00	119.00	125.00	1,705,627
2021-03-05	120.50	127.00	116.50	119.50	2,979,922
2021-03-04	126.00	128.50	121.00	122.00	2,578,623
2021-03-03	132.00	132.00	126.50	128.00	2,103,780
2021-03-02	132.00	132.00	126.00	128.50	2,053,687
2021-03-01	136.50	139.00	126.50	129.00	4,081,187
2021-02-26	139.50	144.50	133.00	136.00	4,806,213
2021-02-25	143.00	150.00	143.00	146.00	2,370,093
2021-02-24	135.00	145.00	135.00	142.50	3,127,162
2021-02-23	145.50	145.50	132.00	135.50	3,250,994
2021-02-22	146.00	153.50	142.50	144.00	4,910,445
2021-02-19	135.00	148.00	133.00	147.00	5,249,257
2021-02-18	128.00	140.50	127.00	135.00	4,246,958
2021-02-17	128.50	132.50	125.50	129.00	1,598,883
2021-02-16	127.00	131.00	123.50	130.00	2,218,446
2021-02-15	128.00	131.00	125.00	126.00	1,563,742
2021-02-12	135.00	137.00	128.50	130.50	1,352,389
2021-02-11	135.00	136.00	130.50	133.00	1,526,143
2021-02-10	132.50	136.50	126.00	133.00	2,258,953
2021-02-09	139.50	139.50	126.50	127.50	2,859,190
2021-02-08	137.00	147.50	130.50	138.00	5,848,699
2021-02-05	127.00	135.50	124.50	132.00	4,911,212
2021-02-04	120.00	126.00	120.00	126.00	1,887,252
2021-02-03	122.00	126.00	118.00	120.00	2,794,796
2021-02-02	119.50	119.50	113.50	115.50	1,303,439
2021-02-01	118.00	120.00	112.50	114.00	1,380,856
2021-01-29	115.00	118.00	112.50	116.00	1,674,039
2021-01-28	119.00	120.50	106.00	118.00	3,800,542
2021-01-27	122.50	122.50	113.00	113.50	1,910,062
2021-01-26	121.50	123.50	118.50	119.50	1,180,422
2021-01-25	114.50	125.50	114.00	120.00	2,833,148
2021-01-22	117.50	118.00	114.50	114.50	1,418,286
2021-01-21	123.00	123.00	117.00	117.50	1,274,852
2021-01-20	120.00	124.00	114.50	123.00	1,202,697
2021-01-19	117.00	124.00	117.00	118.00	1,268,285
2021-01-18	127.50	127.50	116.00	121.00	2,198,080
2021-01-15	128.00	128.00	121.50	122.00	1,548,672
2021-01-14	130.00	130.50	126.50	128.00	1,601,115
2021-01-13	129.50	131.00	124.00	130.00	2,181,914
2021-01-12	122.00	129.00	122.00	127.50	2,018,273
2021-01-11	125.00	126.50	121.50	126.00	1,526,812
2021-01-08	120.00	125.00	116.00	124.00	2,226,947
2021-01-07	128.00	128.00	116.50	118.50	2,300,684
2021-01-06	128.00	131.00	122.00	123.50	2,215,826
2021-01-05	125.50	126.50	122.00	126.00	1,908,249
2021-01-04	133.00	136.00	126.00	126.00	2,443,566
2020-12-31	129.00	132.00	126.00	129.00	796,350
2020-12-30	134.00	134.50	121.00	129.00	2,889,002
2020-12-29	123.00	139.00	123.00	131.50	4,959,057
2020-12-24	116.00	122.50	115.00	119.50	2,087,376
2020-12-23	110.00	116.00	107.00	114.00	3,597,795
2020-12-22	103.00	109.50	101.00	108.00	1,681,615
2020-12-21	106.00	110.00	99.20	103.00	3,211,926
2020-12-18	93.60	110.00	93.60	104.50	4,223,271
2020-12-17	95.40	101.00	93.80	97.40	1,784,714
2020-12-16	91.20	95.00	91.00	95.00	1,418,995
2020-12-15	94.00	99.40	90.00	93.00	1,402,309
2020-12-14	93.80	93.80	90.80	93.20	1,071,323
2020-12-11	90.80	94.00	90.00	93.20	1,316,915
2020-12-10	95.00	95.00	89.20	93.00	1,152,570
2020-12-09	95.60	96.00	90.20	91.20	2,607,512
2020-12-08	95.60	95.60	90.80	95.00	1,499,656
2020-12-07	91.80	93.80	89.00	92.40	844,150
2020-12-04	92.40	93.60	90.00	92.20	1,042,807
2020-12-03	93.80	94.40	90.20	93.60	1,278,385
2020-12-02	93.20	93.20	90.00	91.80	1,377,734
2020-12-01	93.80	96.80	92.00	93.00	1,299,664
2020-11-30	103.00	103.00	93.20	95.60	1,344,438
2020-11-27	99.00	105.00	95.20	99.80	3,421,782
2020-11-26	90.60	98.40	90.60	96.80	2,784,531
2020-11-25	91.00	94.00	87.80	90.20	1,538,797
2020-11-24	95.00	95.60	87.80	90.20	4,058,610
2020-11-23	99.80	99.80	90.00	93.80	2,872,256
2020-11-20	98.80	102.50	95.60	96.60	1,990,502
2020-11-19	96.00	102.50	94.00	98.80	1,515,259
2020-11-18	97.20	103.50	93.20	93.20	3,021,726
2020-11-17	93.00	101.00	90.00	98.80	2,966,172
2020-11-16	98.60	99.20	88.80	93.80	3,597,760
2020-11-13	100.50	102.50	94.00	95.60	4,405,760
2020-11-12	114.00	114.00	97.20	99.80	6,065,785
2020-11-11	113.50	120.00	110.50	111.00	3,659,226
2020-11-10	110.50	124.00	110.50	115.00	4,670,761
2020-11-09	119.00	126.00	106.00	110.50	7,647,603
2020-11-06	119.00	125.50	115.00	119.00	2,850,064
2020-11-05	117.50	125.50	112.50	116.00	3,480,965
2020-11-04	106.50	120.00	104.50	113.00	2,708,994
2020-11-03	107.00	108.50	102.00	105.00	1,628,830
2020-11-02	109.00	109.00	101.50	106.50	2,101,809
2020-10-30	111.00	115.00	107.00	109.50	2,871,022
2020-10-29	112.00	115.50	104.00	112.50	2,895,440
2020-10-28	113.00	114.00	105.50	108.50	3,823,036
2020-10-27	125.00	125.00	110.50	116.00	4,424,810
2020-10-26	133.00	133.00	120.00	122.00	4,200,626
2020-10-23	115.00	143.50	114.50	133.50	10,836,532
2020-10-22	103.00	115.50	100.00	115.00	13,851,228
2020-10-21	97.80	98.20	88.00	93.20	4,029,100
2020-10-20	102.00	102.00	95.20	96.00	1,348,628
2020-10-16	102.00	102.00	95.00	95.80	3,042,091
2020-10-15	104.50	105.50	98.60	99.80	2,778,822
2020-10-14	103.00	113.00	100.50	104.50	5,979,709
2020-10-13	108.00	108.00	97.00	98.20	4,252,878
2020-10-12	106.00	113.00	98.80	104.50	4,738,832
2020-10-09	113.00	113.00	92.00	104.00	16,166,987
2020-10-08	112.00	122.00	101.00	110.50	8,935,063
2020-10-07	162.00	162.00	106.00	109.00	30,955,490
2020-10-06	172.00	183.00	166.00	174.00	2,066,464
2020-10-05	161.00	170.00	157.50	169.50	1,821,499
2020-10-02	156.50	164.00	150.00	161.00	2,447,288
2020-10-01	156.00	165.50	152.00	152.00	2,085,755
2020-09-30	146.50	164.50	146.50	156.00	2,935,416
2020-09-29	163.00	164.50	142.50	146.00	3,644,764
2020-09-28	172.00	180.00	156.00	158.00	3,673,498
2020-09-25	157.00	171.50	150.00	166.50	2,729,636
2020-09-24	168.50	168.50	151.00	152.00	3,000,398
2020-09-23	161.00	170.00	157.00	167.00	3,079,168
2020-09-22	153.00	162.00	137.50	155.00	2,913,994
2020-09-21	163.00	172.50	144.50	148.00	5,738,048
2020-09-18	145.00	170.00	145.00	160.00	6,251,700
2020-09-17	149.00	149.50	142.50	146.00	1,671,622
2020-09-16	148.00	153.50	142.00	146.50	2,281,107
2020-09-15	127.00	148.50	126.00	144.00	3,031,373
2020-09-14	125.50	128.00	118.50	128.00	1,289,676
2020-09-11	125.00	133.00	124.00	124.50	2,129,720
2020-09-10	124.50	130.00	121.00	122.50	1,277,065
2020-09-09	111.50	123.50	107.50	122.50	2,508,021
2020-09-08	132.00	132.00	109.00	114.50	3,573,579
2020-09-07	130.00	132.00	126.00	127.00	1,833,629
2020-09-04	129.00	136.00	123.00	128.25	2,754,628
2020-09-03	139.50	139.50	126.00	131.50	2,825,697
2020-09-02	129.00	147.00	127.50	137.50	6,718,195
2020-09-01	98.00	130.50	97.80	129.75	5,699,976
2020-08-28	94.60	98.60	91.00	97.20	1,625,324
2020-08-27	100.00	100.00	90.20	93.00	3,555,126
2020-08-26	98.80	111.50	94.60	98.00	9,599,939
2020-08-25	78.60	81.00	74.20	79.30	1,677,257
2020-08-24	81.40	81.40	75.20	79.10	1,935,125
2020-08-21	85.00	87.00	78.00	79.20	4,481,722
2020-08-20	82.00	90.40	79.80	84.20	2,338,862
2020-08-19	91.00	94.80	79.00	80.00	2,572,592
2020-08-18	92.00	92.80	83.20	92.70	2,402,606
2020-08-17	92.80	97.60	86.00	89.60	3,023,540
2020-08-14	90.00	98.00	85.00	91.60	7,073,294
2020-08-13	72.00	85.00	71.00	82.80	5,460,848
2020-08-12	65.20	72.00	60.20	71.20	3,239,878
2020-08-11	71.00	75.00	64.00	65.90	5,944,655
2020-08-10	49.90	71.40	49.10	68.30	9,178,094
2020-08-07	50.20	51.60	48.00	48.55	1,027,211
2020-08-06	50.80	52.20	50.20	50.50	682,242
2020-08-05	50.20	51.00	49.10	50.70	974,534
2020-08-04	52.80	52.80	50.20	50.50	1,011,843
2020-08-03	51.40	52.60	49.10	51.80	1,477,148
2020-07-31	48.00	51.40	48.00	50.25	1,166,690
2020-07-30	50.20	50.40	47.60	50.40	1,019,447
2020-07-29	55.40	55.40	50.00	50.40	1,542,781
2020-07-28	52.00	55.20	48.10	53.60	3,148,713
2020-07-27	45.90	53.80	45.90	51.30	3,121,896
2020-07-24	48.50	48.50	45.00	44.90	1,321,955
2020-07-23	45.40	50.00	43.10	47.40	2,029,947
2020-07-22	51.00	52.60	45.00	46.70	3,094,852
2020-07-21	47.20	55.80	47.10	50.50	6,731,217
2020-07-20	41.70	46.10	41.00	41.00	3,043,769
2020-07-17	39.40	42.00	39.40	41.00	1,628,137
2020-07-16	36.00	39.60	35.60	39.05	2,267,138
2020-07-15	36.20	37.00	35.80	36.05	1,911,383
2020-07-14	36.20	36.80	35.70	36.25	3,362,176
2020-07-13	39.10	39.50	36.10	39.25	2,250,247
2020-07-10	39.70	41.00	37.80	40.30	865,068
2020-07-09	40.00	43.90	39.00	39.40	1,214,282
2020-07-08	38.10	41.20	37.50	41.55	985,627
2020-07-07	39.00	39.40	38.00	38.25	1,026,469
2020-07-06	41.90	42.00	40.00	39.40	778,918
2020-07-03	41.20	42.00	39.80	40.45	784,221
2020-07-02	43.00	43.00	38.30	40.35	1,271,691
2020-06-30	44.40	44.40	41.40	43.35	810,872
2020-06-29	45.00	45.00	42.50	45.40	1,032,674
2020-06-26	47.00	47.10	44.50	47.65	1,253,978
2020-06-25	50.80	53.80	46.00	48.60	2,993,719
2020-06-24	46.00	53.00	45.20	47.00	29,834,246
2020-06-23	45.00	49.00	42.00	47.00	1,365,155
2020-06-22	42.90	44.40	41.60	42.40	729,894
2020-06-19	43.00	43.00	42.00	42.45	999,829
2020-06-18	46.50	46.50	42.10	42.50	899,994
2020-06-17	43.10	46.00	41.00	43.60	1,247,284
2020-06-16	42.40	44.00	41.00	41.50	946,390
2020-06-15	44.10	44.90	40.00	41.50	1,298,688
2020-06-12	40.00	49.00	40.00	45.75	2,773,531
2020-06-11	47.00	47.00	40.80	42.10	2,136,389
2020-06-10	44.10	51.80	44.00	48.30	5,179,794
2020-06-09	47.70	47.70	43.80	43.50	1,159,562
2020-06-08	52.00	52.80	46.00	47.80	2,323,204
2020-06-05	57.80	61.00	52.00	52.60	1,419,239
2020-06-04	55.00	59.00	53.00	55.20	935,734
2020-06-03	55.40	55.80	51.60	53.60	1,446,723
2020-06-02	59.20	59.20	55.00	56.50	731,604
2020-06-01	53.00	58.00	51.00	58.40	1,514,642
2020-05-29	58.80	58.80	51.00	56.50	1,236,133
2020-05-28	55.00	57.20	51.00	56.50	1,078,972
2020-05-27	46.10	59.60	43.10	45.25	4,771,544
2020-05-26	53.00	53.00	43.00	45.25	4,786,111
2020-05-22	54.00	55.80	52.00	53.20	985,295
2020-05-21	54.60	54.80	50.00	53.20	1,700,328
2020-05-20	60.00	60.00	55.00	54.80	496,216
2020-05-19	62.00	63.80	57.00	57.80	832,193
2020-05-18	54.00	61.40	53.00	59.50	2,013,980
2020-05-15	55.00	58.80	53.00	54.10	2,281,771
2020-05-14	61.00	61.60	54.20	55.40	2,342,764
2020-05-13	59.80	64.00	56.20	60.40	1,749,808
2020-05-12	66.00	66.00	59.00	59.90	1,254,988
2020-05-11	70.00	71.80	60.00	64.20	2,248,297
2020-05-07	68.00	70.80	64.00	65.80	1,151,350
2020-05-06	72.20	74.00	66.40	67.50	1,757,552
2020-05-05	71.20	77.00	69.40	75.50	2,267,551
2020-05-04	70.80	78.00	70.80	70.90	1,275,152
2020-04-30	80.40	80.40	68.00	81.00	2,710,154
2020-04-29	75.00	90.00	73.00	81.00	5,485,982
2020-04-28	57.00	72.00	57.00	55.50	6,024,564
2020-04-27	57.00	58.20	53.20	55.50	2,065,100
2020-04-24	57.00	61.00	52.80	54.50	1,947,815
2020-04-23	53.20	60.60	51.00	55.60	2,034,750
2020-04-22	51.20	61.00	49.90	51.50	3,050,287
2020-04-21	62.00	67.00	52.00	51.50	4,426,846
2020-04-20	55.00	70.80	52.00	63.50	10,870,379
2020-04-17	40.00	42.40	32.10	38.95	1,211,017
2020-04-16	34.40	39.90	34.00	38.80	308,334
2020-04-15	37.60	38.00	37.00	34.85	193,522
2020-04-14	43.00	43.00	37.00	41.50	279,003
2020-04-09	40.00	44.00	40.00	41.50	711,867
2020-04-08	36.60	38.60	36.50	39.00	265,251
2020-04-07	37.00	37.90	35.50	36.55	251,322
2020-04-06	28.50	38.60	28.50	27.80	387,380
2020-04-03	27.30	27.30	27.30	27.30	5,299
2020-04-03	27.10	28.50	27.10	27.80	77,423
2020-04-02	24.80	27.90	24.50	27.30	425,287
2020-04-02	24.80	27.70	24.50	24.15	303,818
2020-04-01	24.50	24.50	24.50	24.15	102,777
2020-04-01	24.50	24.50	24.50	24.70	59,469
2020-03-31	25.60	25.60	25.00	25.20	337,751
2020-03-30	26.80	27.00	25.60	26.40	347,259
2020-03-27	28.80	28.80	26.00	27.60	214,163
2020-03-26	27.00	27.00	27.00	26.50	268,099
2020-03-25	27.00	27.80	25.00	23.50	532,864
2020-03-24	25.00	25.00	25.00	24.50	37,643
2020-03-23	25.00	26.00	25.00	24.40	38,421
2020-03-20	25.60	25.60	25.60	25.60	60,297
2020-03-19	26.00	26.90	26.00	26.90	47,545
2020-03-18	28.00	31.00	28.00	27.40	319,194
2020-03-17	40.00	40.00	24.00	37.60	347,020
2020-03-16	42.00	42.00	38.80	44.00	56,440
2020-03-13	45.00	45.00	44.00	44.90	106,142
2020-03-12	46.20	48.00	46.00	48.90	108,558
2020-03-11	50.00	50.00	50.00	50.75	44,836
2020-03-10	46.20	52.00	45.00	45.30	830,630
2020-03-09	46.20	46.20	45.00	50.00	92,136
2020-03-06	53.00	54.50	48.20	50.00	110,221
2020-03-05	55.00	55.00	54.00	55.50	36,912
2020-03-04	57.00	57.50	55.00	58.00	113,789
2020-03-03	57.00	58.00	57.00	56.00	44,705
2020-03-02	55.50	56.00	55.50	53.75	120,435
2020-02-28	57.00	57.00	54.50	58.50	103,578
2020-02-27	60.00	60.00	58.50	61.00	44,248
2020-02-26	63.50	65.00	62.00	63.50	158,708
2020-02-25	63.25	63.25	63.25	63.25	230,816
2020-02-24	65.00	65.00	62.00	68.00	103,759
2020-02-21	69.00	69.00	68.00	68.00	123,163
2020-02-20	68.00	69.00	66.00	67.50	125,673
2020-02-19	60.00	79.00	59.00	70.00	1,220,932
2020-02-18	57.00	61.50	53.50	61.25	1,757,947
2020-02-17	68.50	68.50	68.50	69.25	174,206
2020-02-14	73.50	74.00	70.00	69.50	65,911
2020-02-13	81.50	81.50	64.50	74.25	406,628
2020-02-12	92.00	92.00	77.50	79.00	208,604
2020-02-11	92.75	93.00	92.75	93.00	4,140
2020-02-10	96.50	96.50	90.00	92.75	168,235
2020-02-07	97.50	97.50	97.00	99.50	24,335
2020-02-06	98.00	98.00	98.00	100.00	110,538
2020-02-05	100.00	100.00	98.00	100.00	27,964
2020-02-04	100.00	101.00	100.00	101.00	89,666
2020-02-03	100.00	100.00	100.00	100.00	110,068
2020-01-31	101.00	101.00	101.00	97.50	72,509
2020-01-30	97.50	97.50	97.50	97.50	84,889
2020-01-29	97.50	97.50	97.50	97.50	13,430
2020-01-28	97.50	97.50	97.50	97.50	33,087
2020-01-27	96.00	96.00	93.50	93.50	109,522
2020-01-24	98.00	98.00	96.00	96.00	72,679
2020-01-23	97.50	97.50	97.25	97.25	21,841
2020-01-22	101.00	101.00	101.00	97.50	9,012
2020-01-21	99.50	99.50	98.00	97.00	54,624
2020-01-20	99.00	100.00	99.00	100.00	1,301
2020-01-17	99.50	99.50	99.00	99.00	7,005
2020-01-16	102.00	102.00	102.00	99.50	17,056
2020-01-15	101.00	101.00	100.50	100.50	141,468
2020-01-14	99.00	101.00	99.00	100.00	28,028
2020-01-13	100.50	100.50	100.50	100.50	19,469
2020-01-10	100.75	100.75	100.50	100.50	3,523
2020-01-09	100.25	100.75	100.25	100.75	19,398
2020-01-08	102.00	103.00	102.00	100.25	17,690
2020-01-07	100.00	102.00	100.00	100.00	145,268
2020-01-06	97.50	97.50	97.50	97.50	50,519
2020-01-03	95.50	100.00	95.50	97.50	73,800
2020-01-02	100.00	100.00	98.50	98.50	1,846
2019-12-31	100.00	100.00	100.00	98.50	2,110
2019-12-30	100.00	100.00	99.00	97.50	28,242
2019-12-27	99.50	100.00	96.50	98.75	12,164
2019-12-24	100.00	100.00	97.50	97.50	0
2019-12-23	99.50	100.00	99.50	97.75	49,798
2019-12-20	97.00	97.00	97.00	95.50	40,949
2019-12-19	99.50	99.50	98.50	98.50	22
2019-12-18	101.00	101.00	101.00	99.50	98,122
2019-12-17	99.00	99.00	99.00	99.50	11,215
2019-12-16	100.00	100.00	99.00	99.50	85,567
2019-12-13	100.00	101.50	100.00	101.50	1,257
2019-12-12	102.00	102.00	100.00	101.00	61,853
2019-12-11	107.00	107.00	102.00	103.50	23,393
2019-12-10	104.00	109.00	104.00	104.50	11,369
2019-12-09	105.00	108.00	105.00	104.50	34,557
2019-12-06	109.50	109.50	109.50	109.50	61,502
2019-12-05	106.00	114.00	106.00	107.00	257,358
2019-12-04	93.00	105.00	93.00	107.00	431,099
2019-12-03	98.50	98.50	98.50	94.75	39,280
2019-12-02	93.50	93.75	93.50	93.75	11,575
2019-11-29	90.00	98.00	90.00	93.50	220,748
2019-11-28	88.00	89.00	88.00	90.00	575,852
2019-11-27	88.00	88.50	88.00	89.25	277,924
2019-11-26	89.00	89.00	89.00	87.50	30,229
2019-11-25	90.00	92.50	89.00	90.00	75,450
2019-11-22	91.00	91.00	91.00	89.00	59,590
2019-11-21	89.00	92.00	88.50	90.75	757,527
2019-11-20	88.50	88.50	87.75	87.75	19,297
2019-11-19	90.00	94.50	89.00	88.50	134,735
2019-11-18	93.00	93.00	90.00	90.50	37,919
2019-11-15	94.75	94.75	94.75	94.75	2,239
2019-11-14	94.75	94.75	94.75	94.75	4,047
2019-11-13	93.50	93.50	93.50	94.75	34,175
2019-11-12	94.50	94.75	94.50	94.75	4,258
2019-11-11	98.50	98.50	98.50	94.50	41,457
2019-11-08	100.50	100.50	100.50	100.50	5,220
2019-11-07	103.00	103.00	100.50	100.50	53,767
2019-11-06	113.00	113.00	102.00	103.00	278,175
2019-11-05	118.00	118.00	109.00	110.50	73,070
2019-11-04	98.00	126.00	98.00	123.00	2,471,374
2019-11-01	88.00	91.00	88.00	90.00	10,712,652
2019-10-31	90.50	92.00	88.00	89.00	90,645
2019-10-30	98.00	98.00	92.00	93.50	93,051
2019-10-29	94.00	95.00	90.00	97.50	216,962
2019-10-28	97.50	97.50	97.50	97.50	5,863
2019-10-25	97.50	97.50	97.50	97.50	57,906
2019-10-24	101.00	101.00	97.00	97.50	95,439
2019-10-23	105.00	105.00	105.00	102.00	17,795
2019-10-22	107.00	108.50	107.00	108.50	2,731
2019-10-21	107.00	107.00	107.00	107.00	222
2019-10-18	108.00	108.00	108.00	107.00	15,246
2019-10-17	108.00	110.00	108.00	110.00	2,126
2019-10-16	113.00	113.00	108.00	111.00	56,769
2019-10-15	125.00	126.00	109.00	115.50	108,487
2019-10-14	131.00	131.00	131.00	128.00	13,671
2019-10-11	127.00	130.00	127.00	129.00	57,339
2019-10-10	127.00	127.00	122.00	126.00	42,291
2019-10-09	130.00	130.00	130.00	126.00	65,745
2019-10-08	120.00	130.00	120.00	124.00	363,412
2019-10-07	114.00	114.00	105.00	104.00	59,438
2019-10-04	126.00	126.00	116.00	116.00	24,332
2019-10-03	121.50	122.50	121.50	122.50	3,897
2019-10-02	118.00	121.50	118.00	121.50	298,461
2019-10-01	105.00	119.00	105.00	118.00	263,585
2019-09-30	102.00	102.00	95.00	101.00	110,006
2019-09-27	87.00	100.00	87.00	100.00	106,832
2019-09-26	84.00	92.00	84.00	89.50	577,618
2019-09-25	80.50	81.50	80.50	81.50	17,000
2019-09-24	80.50	80.50	80.50	80.50	10,911
2019-09-23	85.00	85.00	77.00	80.50	321,553
2019-09-20	71.50	94.00	71.00	81.75	1,463,495
2019-09-19	66.50	74.00	65.00	74.50	6,343,216
2019-09-18	70.00	70.00	65.00	67.50	1,593,499
2019-09-17	70.50	70.50	68.50	72.00	24,319
2019-09-16	69.50	71.00	69.50	70.50	110,805
2019-09-13	67.00	67.00	66.00	66.00	105,098
2019-09-12	68.00	68.00	67.00	67.00	2,011
2019-09-11	75.00	75.00	68.00	69.00	24,984
2019-09-10	75.50	75.50	75.50	77.50	1,326
2019-09-09	76.00	77.50	76.00	77.50	1,908
2019-09-06	77.00	77.00	77.00	76.00	7,511
2019-09-05	77.00	77.00	76.50	76.00	21,594
2019-09-04	79.50	79.50	79.50	79.50	0
2019-09-03	79.50	79.50	79.50	79.50	352,228
2019-09-02	79.50	79.50	79.50	79.50	141,122
2019-08-30	81.50	81.50	81.50	79.50	6,618
2019-08-29	79.50	79.50	79.50	79.50	188
2019-08-28	78.00	79.50	78.00	79.50	1,492
2019-08-27	80.50	80.50	80.50	78.00	5,875
2019-08-23	78.00	78.00	78.00	78.00	0
2019-08-22	80.50	80.50	78.00	78.00	8,945
2019-08-21	76.25	76.25	76.00	76.00	2,000
2019-08-20	76.25	76.25	76.25	76.25	895
2019-08-19	78.50	78.50	78.00	76.25	21,753
2019-08-16	78.00	79.00	73.00	81.00	65,200
2019-08-15	92.00	92.00	88.00	83.75	52,108
2019-08-14	92.00	92.00	90.00	90.00	3,992
2019-08-13	91.50	92.00	91.50	92.00	1,051
2019-08-12	89.75	91.50	89.75	91.50	16,949
2019-08-09	88.50	88.50	88.50	89.75	11,445
2019-08-08	89.50	89.50	89.50	89.50	0
2019-08-07	89.50	89.50	89.50	89.50	543
2019-08-06	93.00	93.00	90.00	89.50	17,463
2019-08-05	93.50	93.50	93.50	93.25	9,848
2019-08-02	95.00	95.00	95.00	95.00	497
2019-08-01	95.00	95.00	95.00	95.00	815
2019-07-31	95.00	95.00	95.00	95.00	3
2019-07-30	95.00	95.00	95.00	95.00	3,972
2019-07-29	97.00	97.00	97.00	95.00	5,174
2019-07-26	95.00	95.00	95.00	95.00	3,256
2019-07-25	95.00	95.00	95.00	95.00	2,819
2019-07-24	95.00	95.00	95.00	95.00	0
2019-07-23	95.00	95.00	95.00	95.00	407
2019-07-22	95.00	95.00	95.00	95.00	0
2019-07-19	95.00	95.00	95.00	95.00	2,481
2019-07-18	95.00	95.00	95.00	95.00	0
2019-07-17	94.00	95.00	94.00	95.00	10,474
2019-07-16	94.00	94.00	94.00	94.00	3,867
2019-07-15	94.00	94.00	94.00	94.00	0
2019-07-12	94.00	94.00	94.00	94.00	254
2019-07-11	94.00	94.00	94.00	94.00	597
2019-07-10	94.00	94.00	94.00	94.00	6,120
2019-07-09	94.00	94.00	94.00	94.00	0
2019-07-08	91.50	91.50	91.50	94.00	1
2019-07-05	95.00	95.00	94.00	94.00	8,683
2019-07-04	91.50	91.50	91.50	95.00	3,500
2019-07-03	95.00	95.00	95.00	95.00	5,000
2019-07-02	95.00	95.00	95.00	95.00	221
2019-07-01	94.50	95.00	94.50	95.00	4,400
2019-06-28	94.50	94.50	94.50	94.50	22,084
2019-06-27	94.00	94.00	94.00	94.00	522
2019-06-26	96.50	98.00	96.50	94.00	7,018
2019-06-25	96.50	96.50	96.50	94.00	21,243
2019-06-24	91.50	91.50	91.50	92.50	8,130
2019-06-21	92.50	92.50	92.50	92.50	0
2019-06-20	96.00	96.00	96.00	92.50	250
2019-06-19	93.25	93.75	93.25	93.75	18,173
2019-06-18	94.50	94.50	93.25	93.25	46
2019-06-17	93.00	94.50	93.00	94.50	1,098
2019-06-14	93.25	93.25	93.00	93.00	1,185
2019-06-13	91.00	91.00	91.00	93.25	850
2019-06-12	98.50	98.50	98.50	92.75	3,249
2019-06-11	98.50	98.50	98.50	92.75	1,812
2019-06-10	91.50	91.50	91.50	92.75	5,130
2019-06-07	96.00	96.00	96.00	93.00	2,439
2019-06-06	97.00	97.00	97.00	95.50	15,016
2019-06-05	93.00	93.00	91.50	92.75	18,797
2019-06-04	93.50	98.50	93.50	95.75	7,614
2019-06-03	97.50	100.50	97.50	100.50	12,190
2019-05-31	99.00	99.00	99.00	99.00	5,600
2019-05-30	99.00	99.00	99.00	99.00	563
2019-05-29	101.00	101.00	99.00	99.00	22,309
2019-05-28	102.50	102.50	102.50	102.50	10,079
2019-05-24	101.50	102.50	101.50	102.50	3,381
2019-05-23	100.50	101.50	100.50	101.50	6,315
2019-05-22	105.00	105.00	105.00	100.50	17,026
2019-05-21	92.00	100.00	92.00	100.50	406,513
2019-05-20	105.00	105.00	105.00	106.00	10,758
2019-05-17	106.50	106.50	105.00	105.00	1,345
2019-05-16	109.00	109.00	108.00	106.50	14,836
2019-05-15	104.00	104.00	104.00	105.00	2,160
2019-05-14	105.00	105.00	105.00	105.00	34,138
2019-05-13	111.00	111.00	109.00	109.50	9,774
2019-05-10	111.50	112.00	111.50	112.00	5,403
2019-05-09	115.00	115.00	115.00	111.50	5,763
2019-05-08	121.00	121.00	117.00	117.00	9,500
2019-05-07	127.00	127.00	120.00	121.00	25,769