Frp Advisory Group Share History

Frp Advisory Group Share Price history. The following table shows end-of-day data FRP historical share prices for Frp Advisory Group, 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.

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

Date	Open	High	Low	Close	Volume
2026-09-21	118.50	116.00	116.00	116.00	209,323
2026-09-18	118.50	118.50	118.50	118.50	139,428
2026-09-17	118.50	118.50	118.50	118.50	874,628
2026-09-16	118.00	119.00	119.00	119.00	1,727,239
2026-09-15	118.00	119.00	118.50	118.50	388,402
2026-09-14	119.00	119.00	118.00	118.00	1,276,540
2026-09-11	119.00	119.50	119.50	119.50	2,711,865
2026-09-10	120.00	120.00	119.00	120.00	195,280
2026-09-09	119.00	119.00	119.00	119.00	2,914,385
2026-09-08	119.00	119.00	119.00	119.00	66,557
2026-09-07	119.50	119.50	119.00	119.00	666,601
2026-09-04	120.00	120.00	119.50	119.50	671,054
2026-09-03	119.00	121.00	121.00	121.00	2,270,838
2026-09-02	119.00	120.00	119.00	119.00	3,200,365
2026-09-01	119.00	121.00	121.00	121.00	1,110,228
2026-08-31	119.00	119.00	119.00	119.00	0
2026-08-28	119.00	119.00	119.00	119.00	269,663
2026-08-27	119.00	119.00	118.50	118.50	364,327
2026-08-26	120.00	120.00	120.00	120.00	368,011
2026-08-25	119.00	120.50	120.50	120.50	2,050,251
2026-08-24	119.00	120.00	120.00	120.00	221,422
2026-08-21	119.00	119.00	119.00	119.00	145,443
2026-08-20	119.00	119.50	119.50	119.50	104,328
2026-08-19	119.00	119.00	119.00	119.00	499,360
2026-08-18	119.00	119.00	118.50	118.50	685,418
2026-08-17	119.00	119.50	119.50	119.50	774,263
2026-08-14	119.00	119.00	119.00	119.00	249,082
2026-08-13	119.50	119.50	119.50	119.50	215,204
2026-08-12	119.00	119.50	119.00	119.50	747,988
2026-08-11	117.50	119.50	117.50	119.00	292,088
2026-08-10	118.00	118.00	117.50	117.50	175,098
2026-08-07	118.50	120.00	117.50	120.00	1,928,896
2026-08-06	115.50	119.50	117.50	119.00	6,132,526
2026-08-05	115.00	116.00	115.00	116.00	530,479
2026-08-04	115.00	115.00	115.00	115.00	282,053
2026-08-03	113.50	115.50	114.00	115.50	885,579
2026-07-31	113.00	113.50	113.00	113.50	331,209
2026-07-30	113.50	113.50	113.50	113.50	1,086,317
2026-07-29	114.50	114.50	113.00	113.00	751,722
2026-07-28	115.00	115.00	114.50	114.50	1,781,435
2026-07-27	115.75	115.00	115.00	115.00	607,190
2026-07-24	118.50	118.50	115.00	116.00	1,046,096
2026-07-23	115.50	118.50	115.50	117.75	1,815,122
2026-07-22	115.50	116.00	116.00	116.00	2,180,075
2026-07-21	109.00	114.50	109.00	113.50	499,225
2026-07-20	109.50	109.50	109.00	109.00	306,667
2026-07-17	109.25	109.00	109.00	109.00	707,809
2026-07-16	108.75	109.25	108.00	109.25	3,649,628
2026-07-15	108.75	109.00	109.00	109.00	254,311
2026-07-14	109.50	110.00	109.00	109.00	462,716
2026-07-13	109.50	110.00	109.50	109.50	396,243
2026-07-10	111.50	111.50	109.50	109.50	140,473
2026-07-09	113.00	111.50	111.50	111.50	497,990
2026-07-08	114.00	113.00	113.00	113.00	190,695
2026-07-07	114.50	115.00	114.00	115.00	105,027
2026-07-06	114.50	114.50	113.00	114.50	1,065,470
2026-07-03	114.50	114.50	114.50	114.50	308,886
2026-07-02	114.50	116.00	116.00	116.00	1,130,896
2026-07-01	114.50	114.50	114.50	114.50	307,732
2026-06-30	114.00	114.50	114.00	114.50	223,884
2026-06-29	113.50	114.00	113.00	114.00	281,568
2026-06-26	113.50	113.50	113.50	113.50	160,265
2026-06-25	112.50	112.50	112.50	112.50	114,289
2026-06-24	113.50	113.00	112.50	113.00	188,553
2026-06-23	113.00	114.00	112.00	114.00	374,122
2026-06-22	115.00	115.00	113.00	113.00	200,909
2026-06-19	115.00	115.50	115.00	115.00	109,048
2026-06-18	117.00	116.50	115.50	115.50	586,453
2026-06-17	118.00	118.00	117.00	117.00	587,591
2026-06-16	116.50	118.50	116.50	118.50	344,804
2026-06-15	117.50	118.00	117.50	117.50	327,302
2026-06-12	117.00	117.00	116.50	117.00	416,761
2026-06-11	116.50	117.00	115.00	117.00	241,925
2026-06-10	117.50	117.50	116.00	116.50	376,453
2026-06-09	116.50	117.00	117.00	117.00	640,379
2026-06-08	116.00	117.50	115.50	117.00	297,717
2026-06-05	112.50	118.00	116.00	117.00	370,750
2026-06-04	111.00	113.00	111.00	113.00	788,042
2026-06-03	111.50	112.50	110.50	112.00	2,049,690
2026-06-02	110.25	111.50	110.50	111.50	1,005,697
2026-06-01	110.50	110.75	109.75	110.25	2,884,407
2026-05-29	111.00	111.00	110.50	111.00	549,027
2026-05-28	113.50	111.00	111.00	111.00	201,807
2026-05-27	113.00	113.50	111.50	113.50	500,072
2026-05-26	112.00	114.00	113.50	113.50	3,950,906
2026-05-25	112.00	112.00	112.00	112.00	0
2026-05-22	111.00	112.00	109.50	112.00	633,662
2026-05-21	111.50	113.00	111.00	112.50	819,193
2026-05-20	110.50	111.50	109.50	111.50	7,185,716
2026-05-19	111.50	111.50	110.50	110.50	196,023
2026-05-18	112.00	112.50	110.50	110.50	374,081
2026-05-15	112.50	116.00	112.00	112.00	1,512,721
2026-05-14	112.50	113.00	113.00	113.00	769,885
2026-05-13	115.50	114.50	114.00	114.00	1,944,295
2026-05-12	116.50	116.50	115.50	115.50	313,047
2026-05-11	116.50	116.50	116.50	116.50	351,479
2026-05-08	116.50	116.50	116.50	116.50	1,400,005
2026-05-07	117.00	117.00	116.50	116.50	1,066,500
2026-05-06	119.00	118.00	115.75	116.50	1,057,334
2026-05-05	118.00	119.00	118.50	118.50	1,235,740
2026-05-04	118.25	118.25	118.25	118.25	0
2026-05-01	119.00	118.50	118.00	118.25	818,903
2026-04-30	119.00	119.00	119.00	119.00	312,657
2026-04-29	119.00	119.00	119.00	119.00	682,046
2026-04-28	118.00	119.50	119.00	119.50	222,937
2026-04-27	118.50	119.00	117.50	118.00	376,415
2026-04-24	120.50	119.00	119.00	119.00	541,272
2026-04-23	123.00	120.00	120.00	120.00	409,733
2026-04-22	120.50	123.00	120.00	123.00	6,848,429
2026-04-21	119.00	128.50	119.50	120.00	732,291
2026-04-20	117.50	119.50	117.50	119.00	1,932,300
2026-04-17	116.50	117.00	116.50	117.00	358,546
2026-04-16	116.00	115.50	115.50	115.50	667,339
2026-04-15	117.00	116.50	116.00	116.00	143,992
2026-04-14	116.50	117.00	117.00	117.00	179,432
2026-04-13	118.50	118.50	116.00	116.50	352,253
2026-04-10	119.00	119.50	119.00	119.50	215,669
2026-04-09	116.50	116.00	116.00	116.00	482,562
2026-04-08	114.50	120.00	114.50	120.00	239,398
2026-04-07	115.50	115.00	115.00	115.00	787,682
2026-04-06	114.00	114.00	114.00	114.00	0
2026-04-03	114.00	114.00	114.00	114.00	0
2026-04-02	112.00	114.00	114.00	114.00	718,201
2026-04-01	110.50	114.50	110.50	114.00	768,585
2026-03-31	110.00	109.50	109.50	109.50	849,815
2026-03-30	107.25	110.50	107.50	110.00	827,155
2026-03-27	106.50	107.50	106.25	107.50	305,847
2026-03-26	109.25	109.25	106.00	106.75	1,039,565
2026-03-25	103.50	109.25	103.50	109.25	537,811
2026-03-24	104.50	104.50	103.50	103.50	1,356,203
2026-03-23	106.50	105.50	102.50	103.50	940,598
2026-03-20	110.50	111.00	106.50	106.50	735,533
2026-03-19	108.50	110.50	108.50	110.50	407,484
2026-03-18	107.50	111.50	108.50	109.75	778,875
2026-03-17	106.50	108.00	107.00	108.00	371,755
2026-03-16	110.25	106.00	106.00	106.00	764,156
2026-03-13	109.50	110.00	110.00	110.00	525,737
2026-03-12	111.00	112.00	108.50	108.50	595,025
2026-03-11	110.50	111.00	111.00	111.00	369,994
2026-03-10	108.00	111.50	107.50	108.00	2,770,863
2026-03-09	111.50	113.00	104.00	104.00	688,976
2026-03-06	114.50	109.00	109.00	109.00	500,515
2026-03-05	115.00	115.00	112.00	112.00	1,755,801
2026-03-04	115.00	115.50	114.00	115.50	1,054,357
2026-03-03	119.00	119.50	114.00	114.00	1,543,128
2026-03-02	121.00	119.00	117.50	118.50	352,039
2026-02-27	124.50	123.50	121.50	121.50	1,293,895
2026-02-26	125.50	125.00	125.00	125.00	543,640
2026-02-25	125.50	126.50	125.50	125.50	332,339
2026-02-24	128.00	126.00	126.00	126.00	362,502
2026-02-23	128.50	128.00	127.00	128.00	332,752
2026-02-20	128.50	130.00	128.50	128.50	1,040,074
2026-02-19	131.00	131.00	128.50	131.00	163,018
2026-02-18	131.50	132.00	132.00	132.00	76,254
2026-02-17	133.00	133.00	132.00	132.00	430,931
2026-02-16	131.00	133.50	131.00	132.50	143,741
2026-02-13	133.25	132.00	131.00	131.00	135,210
2026-02-12	134.00	134.00	133.25	133.25	579,121
2026-02-11	135.50	133.00	133.00	133.00	349,445
2026-02-10	137.00	137.00	135.50	135.50	237,331
2026-02-09	137.50	137.50	137.00	137.00	539,213
2026-02-06	135.25	137.00	135.25	137.00	519,787
2026-02-05	135.25	135.50	135.25	135.50	640,149
2026-02-04	135.00	135.50	135.00	135.50	354,515
2026-02-03	133.50	134.50	133.50	134.50	171,146
2026-02-02	133.50	133.50	133.50	133.50	358,088
2026-01-30	133.25	133.50	133.50	133.50	465,705
2026-01-29	132.00	133.00	133.00	133.00	300,549
2026-01-28	134.25	134.25	132.00	132.00	429,693
2026-01-27	133.50	134.50	133.00	134.25	1,336,781
2026-01-26	133.00	133.50	132.50	133.00	113,703
2026-01-23	131.50	133.50	133.50	133.50	354,677
2026-01-22	131.00	131.50	131.00	131.50	359,569
2026-01-21	129.00	131.00	131.00	131.00	1,958,314
2026-01-20	130.50	130.00	129.50	129.50	150,151
2026-01-19	134.50	134.50	131.00	131.00	602,643
2026-01-16	134.50	134.50	134.50	134.50	319,945
2026-01-15	133.50	135.00	133.50	134.50	225,245
2026-01-14	132.50	134.00	132.50	134.00	360,688
2026-01-13	133.50	132.50	132.50	132.50	683,712
2026-01-12	135.50	134.50	133.50	133.50	274,987
2026-01-09	136.00	135.00	135.00	135.00	428,610
2026-01-08	136.50	136.50	134.50	135.00	1,639,653
2026-01-07	137.50	136.00	136.00	136.00	797,519
2026-01-06	138.50	138.50	137.50	137.50	756,936
2026-01-05	135.50	139.00	138.50	138.50	1,052,407
2026-01-02	134.00	136.00	134.00	136.00	463,390
2026-01-01	134.00	134.00	134.00	134.00	0
2025-12-31	134.50	134.50	134.00	134.00	64,474
2025-12-30	133.00	134.50	133.00	134.50	56,833
2025-12-29	133.50	134.00	133.00	133.00	76,964
2025-12-26	133.50	133.50	133.50	133.50	0
2025-12-25	133.50	133.50	133.50	133.50	0
2025-12-24	133.00	133.50	133.00	133.50	35,109
2025-12-23	131.25	133.50	131.25	133.00	314,836
2025-12-22	131.00	131.00	130.50	131.00	781,229
2025-12-19	137.50	134.00	130.50	130.50	1,161,513
2025-12-18	143.00	137.00	137.00	137.00	1,594,220
2025-12-17	144.00	137.50	137.50	137.50	299,649
2025-12-16	143.50	144.00	143.50	143.50	156,665
2025-12-15	144.00	145.50	143.50	143.50	685,764
2025-12-12	143.50	144.00	143.50	144.00	192,096
2025-12-11	143.50	144.00	143.50	144.00	327,718
2025-12-10	142.50	143.00	143.00	143.00	1,061,297
2025-12-09	143.00	143.00	143.00	143.00	155,113
2025-12-08	143.00	143.00	143.00	143.00	229,143
2025-12-05	142.50	143.00	142.50	143.00	299,992
2025-12-04	143.50	143.50	142.50	142.50	509,782
2025-12-03	142.00	144.50	141.50	143.50	151,557
2025-12-02	142.50	142.00	142.00	142.00	193,134
2025-12-01	143.00	143.00	143.00	143.00	25,844
2025-11-28	143.00	143.00	143.00	143.00	127,567
2025-11-27	141.50	143.00	141.50	143.00	358,415
2025-11-26	142.50	142.50	142.00	142.00	915,224
2025-11-25	143.00	143.00	143.00	143.00	2,685,279
2025-11-24	142.50	143.00	142.50	143.00	496,119
2025-11-21	141.00	142.50	141.00	142.50	439,477
2025-11-20	141.50	144.00	140.50	140.50	1,530,340
2025-11-19	139.50	142.50	140.00	142.50	1,685,945
2025-11-18	140.00	140.00	139.00	139.50	191,233
2025-11-17	140.00	140.50	140.00	140.50	608,610
2025-11-14	140.50	140.50	140.00	140.00	2,147,833
2025-11-13	140.00	140.00	140.00	140.00	148,788
2025-11-12	140.00	140.00	140.00	140.00	96,097
2025-11-11	140.00	140.00	139.00	140.00	130,261
2025-11-10	140.50	140.00	140.00	140.00	757,287
2025-11-07	140.00	140.50	140.00	140.50	207,657
2025-11-06	141.50	141.50	139.50	140.00	1,490,123
2025-11-05	142.00	139.00	139.00	139.00	379,084
2025-11-04	144.50	141.00	141.00	141.00	2,247,972
2025-11-03	145.00	147.00	144.50	144.50	536,651
2025-10-31	144.75	145.50	145.50	145.50	206,088
2025-10-30	145.50	145.50	144.00	144.00	1,838,998
2025-10-29	145.50	145.50	145.00	145.00	372,350
2025-10-28	147.00	145.50	145.50	145.50	116,750
2025-10-27	145.50	151.00	148.00	148.00	202,140
2025-10-24	146.50	146.50	145.50	145.50	2,016,231
2025-10-23	143.00	147.50	142.75	147.50	1,974,774
2025-10-22	143.00	143.00	143.00	143.00	894,758
2025-10-21	143.00	143.00	143.00	143.00	52,194
2025-10-20	143.50	143.50	143.00	143.00	133,741
2025-10-17	141.50	143.50	140.50	143.50	1,277,274
2025-10-16	142.00	142.00	142.00	142.00	3,233,726
2025-10-15	142.00	142.00	142.00	142.00	323,843
2025-10-14	143.50	143.50	142.00	142.00	282,463
2025-10-13	145.00	145.00	143.00	143.50	546,068
2025-10-10	144.00	146.00	146.00	146.00	2,979,577
2025-10-09	144.00	144.00	144.00	144.00	150,452
2025-10-08	145.50	145.50	143.50	145.00	536,401
2025-10-07	146.00	146.00	145.50	145.50	2,283,133
2025-10-06	146.50	146.50	146.00	146.00	2,268,068
2025-10-03	145.00	146.50	145.00	146.50	12,284,415
2025-10-02	143.00	144.00	143.00	144.00	377,579
2025-10-01	143.50	130.50	130.50	130.50	1,360,205
2025-09-30	144.50	144.00	143.00	143.50	336,281
2025-09-29	144.50	144.50	144.50	144.50	190,865
2025-09-26	144.50	146.00	142.50	146.00	2,457,452
2025-09-25	147.00	147.00	143.50	144.00	338,872
2025-09-24	146.50	149.00	146.50	148.50	1,084,284
2025-09-23	147.00	148.00	147.00	147.00	1,655,746
2025-09-22	143.00	147.00	143.00	147.00	1,066,956
2025-09-19	141.00	144.00	144.00	144.00	4,143,807
2025-09-18	138.00	140.50	138.00	140.50	234,632
2025-09-17	137.50	139.00	138.00	138.00	115,272
2025-09-16	137.00	138.00	138.00	138.00	507,765
2025-09-15	136.50	139.50	136.50	137.00	318,392
2025-09-12	137.00	137.00	136.50	137.00	335,535
2025-09-11	136.50	136.50	133.50	136.50	105,733
2025-09-10	136.50	136.50	136.50	136.50	91,233
2025-09-09	137.00	137.00	136.50	136.50	1,434,333
2025-09-08	137.00	137.00	137.00	137.00	1,353,938
2025-09-05	136.00	138.00	136.00	137.00	885,257
2025-09-04	137.00	137.00	137.00	137.00	3,036,603
2025-09-03	136.50	137.00	136.50	137.00	559,751
2025-09-02	137.50	137.50	133.50	136.50	394,383
2025-09-01	136.00	137.00	137.00	137.00	1,443,021
2025-08-29	136.00	136.00	136.00	136.00	223,025
2025-08-28	137.50	139.00	136.00	136.00	1,690,454
2025-08-27	138.00	138.00	137.50	137.50	784,541
2025-08-26	138.00	138.00	137.50	138.00	1,223,583
2025-08-25	138.00	138.00	138.00	138.00	0
2025-08-22	136.00	138.50	136.00	138.00	2,816,590
2025-08-21	135.50	136.00	136.00	136.00	175,493
2025-08-20	133.50	135.00	135.00	135.00	335,227
2025-08-19	129.50	134.00	134.00	134.00	337,708
2025-08-18	129.25	129.50	129.25	129.50	94,085
2025-08-15	127.75	130.00	128.25	130.00	711,868
2025-08-14	126.75	127.75	126.75	127.75	211,808
2025-08-13	126.75	127.00	126.75	126.75	315,909
2025-08-12	126.50	127.50	125.00	125.00	346,267
2025-08-11	126.50	126.50	126.25	126.50	116,486
2025-08-08	127.00	127.00	125.50	126.25	331,034
2025-08-07	128.50	127.00	127.00	127.00	336,228
2025-08-06	131.50	129.50	128.50	128.50	925,386
2025-08-05	128.50	131.50	128.50	130.50	526,359
2025-08-04	128.00	130.00	128.00	128.00	488,872
2025-08-01	128.00	128.50	127.50	128.00	1,099,830
2025-07-31	127.50	128.00	128.00	128.00	282,143
2025-07-30	127.50	128.00	127.00	127.50	438,761
2025-07-29	127.50	127.50	127.50	127.50	376,357
2025-07-28	128.50	127.50	127.00	127.00	700,659
2025-07-25	127.50	128.00	126.50	128.00	1,126,890
2025-07-24	126.00	127.00	126.00	127.00	471,241
2025-07-23	121.50	126.00	124.00	126.00	1,083,435
2025-07-22	119.50	119.00	119.00	119.00	343,619
2025-07-21	121.50	120.00	120.00	120.00	574,940
2025-07-18	122.50	122.50	121.50	121.50	184,585
2025-07-17	121.50	123.50	121.50	121.50	453,805
2025-07-16	121.50	121.50	120.50	121.50	765,849
2025-07-15	122.00	124.50	121.00	121.00	267,322
2025-07-14	125.00	123.50	120.00	122.50	797,225
2025-07-11	123.50	125.50	122.75	123.00	206,463
2025-07-10	123.25	124.00	123.25	123.50	221,601
2025-07-09	125.50	124.50	124.00	124.00	114,780
2025-07-08	123.50	125.50	124.00	125.50	920,099
2025-07-07	123.50	124.00	123.50	123.50	281,238
2025-07-04	123.50	123.50	123.50	123.50	65,595
2025-07-03	124.00	124.00	123.50	123.50	1,116,131
2025-07-02	124.00	124.00	124.00	124.00	98,665
2025-07-01	126.00	126.00	124.00	124.00	367,155
2025-06-30	126.00	126.00	124.00	126.00	233,663
2025-06-27	126.00	126.00	125.75	126.00	241,227
2025-06-26	126.00	120.00	120.00	120.00	1,485,333
2025-06-25	126.00	126.25	125.50	125.50	864,020
2025-06-24	124.50	126.00	126.00	126.00	96,478
2025-06-23	125.00	124.00	124.00	124.00	4,354,984
2025-06-20	124.00	125.00	124.00	125.00	171,165
2025-06-19	122.00	125.00	124.50	124.50	2,032,752
2025-06-18	121.50	121.00	121.00	121.00	180,655
2025-06-17	122.00	122.50	117.00	117.00	164,282
2025-06-16	123.50	122.00	121.00	121.00	2,322,697
2025-06-13	123.50	123.50	123.50	123.50	253,434
2025-06-12	125.25	125.25	123.50	124.00	998,333
2025-06-11	126.50	125.00	123.50	125.00	200,204
2025-06-10	130.00	128.00	128.00	128.00	315,818
2025-06-09	128.50	130.00	128.50	130.00	1,262,276
2025-06-06	130.25	129.00	129.00	129.00	1,201,349
2025-06-05	128.75	131.50	128.75	130.25	1,289,775
2025-06-04	131.00	129.25	128.50	129.25	277,458
2025-06-03	132.50	134.00	130.50	130.50	258,134
2025-06-02	129.50	131.50	131.50	131.50	774,562
2025-05-30	128.00	130.00	128.00	130.00	397,422
2025-05-29	124.50	128.00	128.00	128.00	686,309
2025-05-28	124.50	124.50	124.00	124.50	742,862
2025-05-27	124.50	124.50	124.00	124.00	440,591
2025-05-26	124.00	124.00	124.00	124.00	0
2025-05-23	124.00	124.00	124.00	124.00	2,063,696
2025-05-22	124.00	124.50	124.00	124.00	454,269
2025-05-21	124.50	126.50	125.00	125.00	855,872
2025-05-20	125.50	125.00	124.00	125.00	230,179
2025-05-19	126.00	126.00	125.00	125.00	366,843
2025-05-16	124.50	126.00	125.00	126.00	185,314
2025-05-15	127.00	126.50	125.00	125.00	580,512
2025-05-14	128.00	129.00	128.00	129.00	124,182
2025-05-13	129.00	129.00	128.00	128.00	252,448
2025-05-12	131.25	130.00	129.00	129.00	295,920
2025-05-09	131.50	132.00	132.00	132.00	290,636
2025-05-08	134.00	134.00	129.50	131.50	6,458,382
2025-05-07	137.00	138.00	136.50	137.50	607,679
2025-05-06	136.00	137.50	136.00	137.50	419,725
2025-05-05	137.00	137.00	137.00	137.00	0
2025-05-02	136.00	136.00	136.00	136.00	244,060
2025-05-01	134.00	136.00	134.00	136.00	1,817,305
2025-04-30	133.00	134.00	133.00	134.00	179,054
2025-04-29	134.00	134.00	128.00	128.00	222,833
2025-04-28	134.00	135.00	134.00	135.00	154,640
2025-04-25	133.00	135.00	135.00	135.00	112,658
2025-04-24	134.00	134.00	134.00	134.00	268,895
2025-04-23	133.00	134.00	129.50	134.00	215,902
2025-04-22	132.50	136.50	136.50	136.50	128,340
2025-04-21	132.50	132.50	132.50	132.50	0
2025-04-18	132.50	132.50	132.50	132.50	0
2025-04-17	132.50	132.50	129.50	132.50	1,518,307
2025-04-16	132.50	132.50	132.50	132.50	1,307,982
2025-04-15	128.50	133.50	128.50	132.50	258,010
2025-04-14	124.00	130.00	130.00	130.00	111,950
2025-04-11	123.50	124.00	123.50	124.00	455,876
2025-04-10	123.00	125.00	122.50	123.00	486,211
2025-04-09	123.50	123.50	121.00	122.00	358,672
2025-04-08	120.00	123.00	121.00	123.00	749,273
2025-04-07	119.50	121.00	113.50	120.00	735,980
2025-04-04	125.50	124.00	120.50	120.50	749,601
2025-04-03	128.50	128.50	125.50	125.50	142,833
2025-04-02	130.00	130.00	127.00	128.00	476,490
2025-04-01	129.00	130.00	127.50	130.00	217,680
2025-03-31	132.50	130.00	130.00	130.00	296,119
2025-03-28	134.00	134.00	132.50	132.50	225,499
2025-03-27	134.50	134.00	134.00	134.00	474,020
2025-03-26	136.75	135.00	135.00	135.00	199,270
2025-03-25	138.00	133.00	133.00	133.00	265,304
2025-03-24	139.00	139.00	139.00	139.00	109,992
2025-03-21	142.00	142.00	138.50	141.00	264,475
2025-03-20	141.00	145.00	141.00	141.00	149,560
2025-03-19	141.50	141.50	141.00	141.00	4,392,899
2025-03-18	139.00	141.50	139.00	141.50	123,412
2025-03-17	138.50	139.00	138.50	139.00	229,746
2025-03-14	135.50	139.00	139.00	139.00	208,506
2025-03-13	137.00	132.00	132.00	132.00	232,503
2025-03-12	138.25	137.00	137.00	137.00	78,648
2025-03-11	139.00	138.00	138.00	138.00	256,019
2025-03-10	142.50	140.00	140.00	140.00	408,399
2025-03-07	139.50	143.00	139.50	143.00	288,697
2025-03-06	139.50	139.50	139.50	139.50	148,190
2025-03-05	138.50	139.00	139.00	139.00	324,525
2025-03-04	140.50	140.50	138.50	138.50	1,155,916
2025-03-03	140.50	140.50	140.50	140.50	391,307
2025-02-28	141.00	141.00	140.50	140.50	1,687,343
2025-02-27	139.50	141.00	139.50	141.00	576,295
2025-02-26	137.50	139.50	139.50	139.50	735,429
2025-02-25	139.50	141.00	139.00	139.00	553,126
2025-02-24	141.50	141.50	139.00	139.50	629,828
2025-02-21	142.00	141.00	141.00	141.00	420,541
2025-02-20	142.25	142.75	141.50	142.00	127,880
2025-02-19	141.00	142.50	142.50	142.50	328,678
2025-02-18	138.00	142.25	138.00	141.00	623,393
2025-02-17	138.00	139.00	138.00	138.00	819,412
2025-02-14	134.00	134.00	133.50	134.00	112,936
2025-02-13	134.00	134.00	134.00	134.00	130,030
2025-02-12	136.00	136.50	133.00	133.50	512,122
2025-02-11	137.50	137.50	136.00	136.00	102,891
2025-02-10	134.75	135.00	135.00	135.00	1,857,660
2025-02-07	135.00	135.00	135.00	135.00	93,115
2025-02-06	135.25	136.00	135.00	135.00	107,940
2025-02-05	134.25	135.50	135.25	135.50	491,739
2025-02-04	134.25	134.75	132.00	134.75	444,332
2025-02-03	134.50	135.00	133.00	133.00	439,624
2025-01-31	135.00	136.00	134.50	135.00	179,280
2025-01-30	135.00	135.50	135.50	135.50	878,397
2025-01-29	136.00	137.00	134.00	135.00	342,872
2025-01-28	138.00	138.00	136.00	136.00	148,982
2025-01-27	138.00	138.00	138.00	138.00	52,687
2025-01-24	138.50	138.50	135.00	138.00	253,209
2025-01-23	138.50	138.50	138.50	138.50	192,330
2025-01-22	138.50	132.50	132.50	132.50	74,645
2025-01-21	138.50	138.50	138.50	138.50	443,378
2025-01-20	138.50	139.00	138.50	138.50	232,048
2025-01-17	138.50	139.00	138.50	139.00	365,327
2025-01-16	138.50	138.50	138.50	138.50	309,465
2025-01-15	138.75	138.75	138.00	138.00	256,057
2025-01-14	138.75	138.50	138.50	138.50	297,270
2025-01-13	139.50	139.50	133.00	133.00	192,383
2025-01-10	139.50	140.00	140.00	140.00	59,656
2025-01-09	139.50	139.50	137.00	137.00	282,070
2025-01-08	141.50	135.00	135.00	135.00	404,775
2025-01-07	145.50	141.50	141.00	141.00	1,046,641
2025-01-06	145.50	145.50	145.50	145.50	156,511
2025-01-03	146.00	146.00	145.50	145.50	119,241
2025-01-02	146.50	146.50	146.00	146.00	83,049
2025-01-01	146.50	146.50	146.50	146.50	0
2024-12-31	147.00	147.00	146.50	146.50	41,703
2024-12-30	148.00	148.00	147.00	147.00	122,152
2024-12-27	148.00	148.50	148.50	148.50	165,223
2024-12-26	148.00	148.00	148.00	148.00	0
2024-12-25	148.00	148.00	148.00	148.00	0
2024-12-24	148.50	148.00	148.00	148.00	27,813
2024-12-23	148.50	149.00	148.50	148.50	216,753
2024-12-20	149.50	149.50	148.50	148.50	230,446
2024-12-19	149.50	149.00	149.00	149.00	718,416
2024-12-18	149.50	148.00	148.00	148.00	433,459
2024-12-17	155.00	150.00	149.50	149.50	692,021
2024-12-16	155.00	155.00	154.50	154.50	351,086
2024-12-13	156.50	150.00	150.00	150.00	239,408
2024-12-12	157.50	157.50	156.50	156.50	376,880
2024-12-11	154.50	158.00	155.00	158.00	662,315
2024-12-10	151.00	155.00	151.00	155.00	246,561
2024-12-09	152.50	152.50	151.00	151.00	344,736
2024-12-06	150.50	148.00	148.00	148.00	154,755
2024-12-05	150.50	151.00	150.50	150.50	244,676
2024-12-04	151.00	151.00	147.00	150.50	667,133
2024-12-03	148.00	151.00	148.00	151.00	357,652
2024-12-02	151.50	151.50	148.00	148.00	183,348
2024-11-29	152.50	152.50	151.50	151.50	167,184
2024-11-28	153.00	153.00	152.50	152.50	141,821
2024-11-27	154.50	154.50	153.00	153.00	215,286
2024-11-26	156.00	156.00	154.50	154.50	144,195
2024-11-25	156.00	156.00	155.50	156.00	401,270
2024-11-22	159.00	159.00	156.00	156.00	1,237,571
2024-11-21	158.50	161.00	158.00	160.50	532,682
2024-11-20	148.50	159.00	159.00	159.00	982,358
2024-11-19	144.00	146.50	144.00	146.50	380,601
2024-11-18	144.00	144.00	144.00	144.00	136,001
2024-11-15	144.50	144.50	143.50	144.00	185,137
2024-11-14	144.50	144.50	144.00	144.50	217,022
2024-11-13	144.50	144.50	144.50	144.50	131,186
2024-11-12	145.00	145.25	144.50	144.50	374,757
2024-11-11	144.00	145.00	144.00	145.00	222,010
2024-11-08	145.00	145.00	143.00	145.00	187,855
2024-11-07	144.00	145.50	145.50	145.50	559,834
2024-11-06	141.50	144.00	140.75	144.00	219,343
2024-11-05	141.50	141.50	141.50	141.50	1,223,640
2024-11-04	145.50	145.50	140.50	141.50	253,321
2024-11-01	144.00	147.00	147.00	147.00	626,983
2024-10-31	141.50	155.00	155.00	155.00	330,887
2024-10-30	131.00	142.00	142.00	142.00	1,961,206
2024-10-29	126.00	132.00	132.00	132.00	286,176
2024-10-28	123.75	128.00	128.00	128.00	415,334
2024-10-25	124.50	124.00	124.00	124.00	715,676
2024-10-24	123.50	125.50	122.25	125.50	565,233
2024-10-23	129.00	127.00	123.50	123.50	244,038
2024-10-22	132.50	129.50	127.50	129.00	208,552
2024-10-21	135.50	135.50	132.50	132.50	221,918
2024-10-18	135.50	132.50	132.50	132.50	38,821
2024-10-17	136.50	138.00	135.50	135.50	928,643
2024-10-16	134.00	136.50	134.00	136.50	302,907
2024-10-15	138.00	138.00	133.50	133.50	128,537
2024-10-14	138.00	138.00	138.00	138.00	79,277
2024-10-11	140.50	140.50	138.00	138.00	153,160
2024-10-10	139.50	141.50	139.50	140.50	204,658
2024-10-09	138.00	139.50	139.50	139.50	280,323
2024-10-08	140.50	139.00	139.00	139.00	406,515
2024-10-07	138.00	141.00	138.00	140.50	204,477
2024-10-04	136.00	137.50	136.00	137.50	179,654
2024-10-03	136.00	136.00	134.50	136.00	101,397
2024-10-02	139.00	139.00	136.00	136.00	249,115
2024-10-01	142.00	142.00	139.00	139.00	333,424
2024-09-30	142.00	142.00	142.00	142.00	144,926
2024-09-27	143.50	143.50	143.00	143.00	185,312
2024-09-26	144.00	144.00	143.50	143.50	305,178
2024-09-25	146.50	146.50	145.50	145.50	705,127
2024-09-24	146.50	146.50	145.50	146.50	186,957
2024-09-23	145.50	146.50	145.50	146.50	38,245
2024-09-20	144.50	147.00	147.00	147.00	218,989
2024-09-19	142.50	144.50	141.00	144.50	437,522
2024-09-18	147.50	147.50	142.50	142.50	258,784
2024-09-17	148.00	148.50	147.00	148.50	369,433
2024-09-16	145.00	147.50	145.00	147.50	181,809
2024-09-13	144.00	144.50	143.50	144.00	416,248
2024-09-12	145.50	145.00	144.00	144.00	3,001,681
2024-09-11	148.00	148.00	145.50	145.50	1,258,810
2024-09-10	146.50	148.50	148.50	148.50	863,125
2024-09-09	149.00	149.00	146.50	146.50	176,192
2024-09-06	150.50	150.50	149.00	149.00	178,581
2024-09-05	150.50	151.00	151.00	150.50	334,232
2024-09-04	148.50	150.50	148.00	150.00	273,434
2024-09-03	145.50	150.00	150.00	150.00	832,418
2024-09-02	149.00	146.00	144.50	146.00	253,040
2024-08-30	150.00	151.00	151.00	151.00	345,004
2024-08-29	150.00	150.00	150.00	150.00	168,341
2024-08-28	148.00	150.00	150.00	150.00	982,105
2024-08-27	148.00	148.00	148.00	148.00	140,413
2024-08-26	148.00	148.00	148.00	148.00	0
2024-08-23	147.50	148.00	148.00	148.00	848,004
2024-08-22	153.00	149.50	147.00	147.00	689,213
2024-08-21	152.50	154.00	154.00	154.00	334,164
2024-08-20	151.00	152.50	151.00	152.50	242,227
2024-08-19	151.50	151.00	150.00	151.00	1,715,453
2024-08-16	147.00	151.50	149.00	151.50	509,505
2024-08-15	143.00	147.00	147.00	147.00	589,351
2024-08-14	142.00	143.00	142.00	143.00	360,454
2024-08-13	142.00	142.00	142.00	142.00	200,419
2024-08-12	141.50	142.00	142.00	142.00	195,896
2024-08-09	142.00	142.00	139.00	141.50	307,391
2024-08-08	139.50	142.50	139.50	142.50	459,687
2024-08-07	137.00	140.00	139.00	139.50	273,392
2024-08-06	134.25	140.00	137.00	137.00	1,135,579
2024-08-05	134.00	137.50	133.75	134.25	780,026
2024-08-02	133.50	134.50	133.50	134.50	2,399,960
2024-08-01	131.00	133.50	131.00	133.50	1,046,988
2024-07-31	128.50	130.00	130.00	130.00	513,734
2024-07-30	130.50	130.50	128.50	128.50	2,050,288
2024-07-29	131.00	131.00	130.50	130.50	403,886
2024-07-26	130.50	130.00	130.00	130.00	626,734
2024-07-25	129.50	131.50	129.50	131.00	232,661
2024-07-24	133.00	133.50	127.50	129.00	407,476
2024-07-23	130.50	130.50	129.00	130.50	444,365
2024-07-22	132.50	132.50	130.50	130.50	142,446
2024-07-19	132.00	132.50	131.00	132.50	823,713
2024-07-18	132.50	132.50	132.50	132.50	308,346
2024-07-17	130.50	132.50	130.00	132.50	232,255
2024-07-16	131.00	131.00	130.50	130.50	222,045
2024-07-15	130.50	131.00	131.00	131.00	501,425
2024-07-12	129.00	131.00	129.00	130.50	206,589
2024-07-11	125.00	128.50	128.50	128.50	411,098
2024-07-10	125.00	125.00	125.00	125.00	144,187
2024-07-09	125.00	125.00	125.00	125.00	160,692
2024-07-08	123.25	127.00	123.25	125.00	215,638
2024-07-05	124.00	124.00	123.00	123.25	127,244
2024-07-04	124.00	124.25	124.00	124.00	125,480
2024-07-03	124.00	125.50	122.00	124.00	364,189
2024-07-02	122.00	124.00	122.00	124.00	393,137
2024-07-01	119.25	122.00	122.00	122.00	757,060
2024-06-28	119.75	120.00	120.00	120.00	33,757
2024-06-27	119.50	119.50	118.75	119.25	183,011
2024-06-26	121.00	119.00	119.00	119.00	186,650
2024-06-25	121.50	121.00	121.00	121.00	112,478
2024-06-24	122.00	122.00	122.00	122.00	210,386
2024-06-21	122.00	122.50	122.00	122.00	186,898
2024-06-20	124.25	124.25	121.00	122.00	399,754
2024-06-19	125.00	125.00	124.00	124.25	298,046
2024-06-18	124.00	125.00	124.00	124.00	361,112
2024-06-17	123.50	124.00	119.50	124.00	439,054
2024-06-14	124.50	124.50	123.50	123.50	106,054
2024-06-13	125.50	125.50	124.00	124.50	209,446
2024-06-12	128.00	128.00	125.50	125.50	629,827
2024-06-11	129.50	128.00	126.50	128.00	172,811
2024-06-10	129.50	129.50	126.50	129.50	66,783
2024-06-07	130.50	131.50	128.50	129.50	386,452
2024-06-06	132.00	132.00	130.50	130.50	196,095
2024-06-05	130.00	133.50	130.50	132.00	1,055,804
2024-06-04	130.25	130.00	128.00	130.00	539,374
2024-06-03	132.50	130.00	130.00	130.00	183,360
2024-05-31	132.50	132.50	132.50	132.50	85,543
2024-05-30	133.00	133.00	132.50	132.50	1,677,223
2024-05-29	132.00	133.50	133.00	133.00	893,184
2024-05-28	131.00	132.00	132.00	132.00	372,619
2024-05-27	131.00	131.00	131.00	131.00	0
2024-05-24	131.50	132.50	129.50	131.00	41,571,448
2024-05-23	137.50	137.75	135.00	135.50	164,111
2024-05-22	138.75	138.75	136.75	137.50	248,705
2024-05-21	144.00	144.25	137.00	138.75	236,277
2024-05-20	143.25	147.50	142.50	144.50	914,293
2024-05-17	134.00	143.50	141.00	143.50	2,730,939
2024-05-16	128.00	128.00	128.00	128.00	652,642
2024-05-15	127.50	128.00	128.00	128.00	1,182,313
2024-05-14	127.25	127.50	127.25	127.50	87,314
2024-05-13	125.50	128.50	125.50	127.25	897,358
2024-05-10	123.50	125.50	123.50	125.50	286,223
2024-05-09	122.00	123.50	122.00	123.50	130,642
2024-05-08	120.50	122.00	120.50	122.00	188,896
2024-05-07	120.50	120.50	120.50	120.50	196,605
2024-05-06	120.00	120.00	120.00	120.00	0
2024-05-03	119.00	120.00	120.00	120.00	82,789
2024-05-02	120.00	120.00	119.00	119.00	81,286
2024-05-01	118.00	120.00	118.00	120.00	93,292
2024-04-30	118.00	119.00	119.00	119.00	105,345
2024-04-29	119.50	119.50	117.50	118.00	240,074
2024-04-26	119.50	119.50	119.50	119.50	177,954
2024-04-25	121.00	121.00	119.50	119.50	109,761
2024-04-24	122.00	122.00	121.00	121.00	139,647
2024-04-23	122.00	122.00	122.00	122.00	113,952
2024-04-22	121.00	120.50	120.50	120.50	108,685
2024-04-19	119.50	121.50	119.50	121.00	390,619
2024-04-18	117.75	120.00	119.25	119.50	325,821
2024-04-17	117.00	117.75	113.50	117.75	286,704
2024-04-16	115.75	117.00	115.75	117.00	110,694
2024-04-15	115.50	115.75	115.50	115.75	315,005
2024-04-12	115.50	115.50	115.50	115.50	103,270
2024-04-11	116.00	116.00	115.50	115.50	176,405
2024-04-10	114.50	117.50	114.50	116.00	277,000
2024-04-09	113.75	116.00	114.50	114.50	464,546
2024-04-08	113.75	116.50	113.75	116.50	679,711
2024-04-05	115.00	115.00	113.75	113.75	119,496
2024-04-04	113.75	114.00	113.75	113.75	2,826,400
2024-04-03	114.50	113.75	113.00	113.75	272,473
2024-04-02	114.50	115.50	114.00	114.50	557,059
2024-04-01	114.00	114.00	114.00	114.00	0
2024-03-29	114.00	114.00	114.00	114.00	0
2024-03-28	114.50	114.00	111.50	114.00	668,394
2024-03-27	114.50	116.50	114.50	114.50	263,429
2024-03-26	114.25	117.50	114.25	114.50	326,254
2024-03-25	114.00	114.00	114.00	114.00	572,453
2024-03-22	111.50	114.75	110.00	114.00	2,102,909
2024-03-21	111.50	117.00	112.00	112.00	157,526
2024-03-20	111.50	112.00	112.00	112.00	777,724
2024-03-19	112.00	112.00	111.50	111.50	238,528
2024-03-18	111.50	112.00	111.50	112.00	339,307
2024-03-15	112.50	113.00	113.00	113.00	871,188
2024-03-14	112.75	112.75	110.50	112.50	186,197
2024-03-13	111.50	112.75	110.50	112.75	249,135
2024-03-12	114.25	114.00	111.50	111.50	429,248
2024-03-11	113.75	114.50	113.50	114.25	403,873
2024-03-08	111.00	112.00	109.00	111.75	898,380
2024-03-07	112.25	112.25	111.00	111.50	1,401,291
2024-03-06	115.25	112.50	112.50	112.50	691,400
2024-03-05	118.00	115.50	115.50	115.50	213,515
2024-03-04	117.50	118.00	117.50	118.00	222,104
2024-03-01	117.50	115.00	115.00	117.50	246,938
2024-02-29	117.50	117.50	117.50	117.50	67,920
2024-02-28	119.50	119.50	117.00	117.50	1,128,230
2024-02-27	119.50	120.00	120.00	120.00	4,524,664
2024-02-26	121.00	120.00	120.00	120.00	735,395
2024-02-23	121.50	121.00	121.00	121.00	437,383
2024-02-22	125.50	125.50	121.50	121.50	268,817
2024-02-21	126.00	126.00	126.00	126.00	41,798
2024-02-20	126.00	126.00	126.00	126.00	62,787
2024-02-19	126.00	126.00	126.00	126.00	82,676
2024-02-16	123.50	125.50	123.50	125.50	363,267
2024-02-15	122.50	123.50	120.75	123.50	889,121
2024-02-14	127.50	127.50	122.00	122.50	250,181
2024-02-13	128.00	128.00	127.50	127.50	79,702
2024-02-12	128.75	128.75	126.75	128.00	188,492
2024-02-09	129.50	129.50	128.75	128.75	181,212
2024-02-08	129.50	129.50	129.50	129.50	251,668
2024-02-07	129.00	129.50	129.00	129.50	64,955
2024-02-06	128.50	129.00	128.50	129.00	47,801
2024-02-05	129.00	132.50	128.00	132.50	145,410
2024-02-02	126.50	128.50	126.50	128.50	265,510
2024-02-01	126.50	126.50	126.50	126.50	1,102,208
2024-01-31	125.50	129.50	126.00	126.50	134,754
2024-01-30	122.00	125.50	122.00	125.50	149,638
2024-01-29	120.50	122.00	122.00	122.00	472,873
2024-01-26	122.50	123.00	119.50	120.50	4,956,375
2024-01-25	125.50	125.50	123.00	123.50	91,217
2024-01-24	126.00	126.00	126.00	126.00	75,113
2024-01-23	126.50	126.50	126.00	126.00	247,782
2024-01-22	126.50	126.00	126.00	126.00	978,578
2024-01-19	128.00	128.00	126.50	126.50	106,290
2024-01-18	128.00	128.00	128.00	128.00	83,738
2024-01-17	129.00	129.00	128.00	128.00	40,936
2024-01-16	129.00	129.00	129.00	129.00	37,958
2024-01-15	130.50	133.50	129.00	129.00	109,201
2024-01-12	127.50	131.00	128.50	130.50	1,726,980
2024-01-11	129.00	127.50	127.50	127.50	345,446
2024-01-10	129.00	129.00	129.00	129.00	79,590
2024-01-09	130.25	130.25	129.00	129.00	37,982
2024-01-08	130.25	130.25	130.25	130.25	60,614
2024-01-05	133.00	133.00	130.00	130.25	230,332
2024-01-04	132.00	133.50	132.00	133.00	192,446
2024-01-03	134.00	132.50	131.50	132.00	735,111
2024-01-02	136.50	137.00	134.00	134.00	443,135
2024-01-01	136.50	136.50	136.50	136.50	0
2023-12-29	136.50	136.50	136.50	136.50	682,409
2023-12-28	137.00	136.00	136.00	136.00	25,960
2023-12-27	138.50	138.50	137.00	137.00	74,654
2023-12-26	137.00	137.00	137.00	137.00	0
2023-12-25	137.00	137.00	137.00	137.00	0
2023-12-22	139.00	137.00	137.00	137.00	41,149
2023-12-21	139.50	138.00	138.00	138.00	127,766
2023-12-20	142.50	138.00	138.00	138.00	167,145
2023-12-19	142.00	147.00	141.00	141.00	1,609,102
2023-12-18	140.50	142.00	140.50	142.00	188,732
2023-12-15	138.50	140.50	138.50	140.50	361,628
2023-12-14	136.00	138.50	136.00	138.50	193,261
2023-12-13	135.00	137.00	136.00	136.00	318,450
2023-12-12	131.00	135.00	131.00	135.00	4,220,917
2023-12-11	128.00	128.00	128.00	128.00	128,451
2023-12-08	129.50	129.50	127.50	127.50	175,411
2023-12-07	129.00	130.00	129.50	129.50	363,996
2023-12-06	127.50	129.00	127.00	129.00	155,157
2023-12-05	129.00	129.00	127.50	127.50	678,669
2023-12-04	127.50	128.50	128.50	128.50	279,654
2023-12-01	127.50	127.50	127.50	127.50	72,656
2023-11-30	126.00	127.50	126.00	127.50	48,190
2023-11-29	126.00	126.00	126.00	126.00	182,884
2023-11-28	122.50	126.00	122.50	126.00	124,241
2023-11-27	121.50	122.50	121.50	122.50	297,029
2023-11-24	121.00	121.50	121.00	121.50	73,016
2023-11-23	122.50	122.50	121.00	121.00	470,046
2023-11-22	122.50	122.50	122.50	122.50	290,839
2023-11-21	123.00	123.00	119.50	123.00	116,323
2023-11-20	123.00	123.00	123.00	123.00	346,966
2023-11-17	123.00	123.50	123.00	123.00	420,684
2023-11-16	122.00	123.00	122.00	122.00	202,511
2023-11-15	124.00	124.00	122.00	122.00	622,947
2023-11-14	122.00	124.00	124.00	124.00	354,558
2023-11-13	120.50	122.00	120.50	122.00	147,979
2023-11-10	116.50	119.00	119.00	119.00	255,584
2023-11-09	115.50	118.00	118.00	118.00	30,452
2023-11-08	116.50	116.50	115.50	115.50	81,381
2023-11-07	116.50	116.50	116.50	116.50	130,497
2023-11-06	112.50	117.00	112.50	116.50	158,878
2023-11-03	114.00	114.00	113.50	114.00	119,422
2023-11-02	112.00	114.00	112.00	114.00	1,491,004
2023-11-01	113.00	114.00	113.00	113.00	195,487
2023-10-31	114.00	115.00	114.00	114.00	68,997
2023-10-30	114.00	115.00	114.00	115.00	194,389
2023-10-27	114.00	115.00	112.00	115.00	363,801
2023-10-26	114.50	109.00	109.00	109.00	166,823
2023-10-25	114.50	114.50	113.00	114.50	290,025
2023-10-24	114.25	114.50	114.25	114.50	58,253
2023-10-23	114.25	115.00	115.00	115.00	89,461
2023-10-20	113.00	114.50	113.00	114.25	2,081,132
2023-10-19	109.00	113.00	109.00	109.00	2,170,738
2023-10-18	107.00	109.00	107.00	109.00	127,239
2023-10-17	110.00	110.00	107.00	107.00	85,050
2023-10-16	107.00	110.50	107.00	110.00	102,973
2023-10-13	112.00	112.00	106.50	107.00	158,661
2023-10-12	111.50	112.00	111.00	112.00	104,311
2023-10-11	114.00	114.00	112.00	112.00	119,472
2023-10-10	114.00	114.00	114.00	114.00	64,034
2023-10-09	115.50	115.50	114.00	114.00	89,450
2023-10-06	116.00	116.00	115.50	115.50	38,736
2023-10-05	116.00	117.00	116.00	116.00	430,243
2023-10-04	117.50	117.50	116.00	116.00	70,251
2023-10-03	118.00	118.00	117.00	117.50	273,673
2023-10-02	118.50	117.50	117.50	117.50	345,855
2023-09-29	118.25	118.50	118.25	118.50	136,269
2023-09-28	114.00	118.25	114.00	118.25	276,478
2023-09-27	116.00	116.00	115.00	115.00	81,879
2023-09-26	113.50	116.00	113.50	116.00	96,368
2023-09-25	114.00	114.00	113.00	113.50	280,497
2023-09-22	115.25	115.25	114.50	114.50	248,667
2023-09-21	116.50	116.50	114.75	115.25	140,836
2023-09-20	116.50	116.50	116.50	116.50	70,978
2023-09-19	115.00	117.50	114.50	116.50	3,712,378
2023-09-18	114.25	114.50	113.75	114.50	64,987
2023-09-15	114.00	114.00	114.00	114.00	67,059
2023-09-14	114.00	114.00	114.00	114.00	23,774
2023-09-13	114.00	115.00	115.00	115.00	88,803
2023-09-12	113.50	115.00	114.00	114.00	49,149
2023-09-11	116.00	116.00	113.50	113.50	34,648
2023-09-08	111.00	115.25	111.00	114.75	325,601
2023-09-07	110.00	112.00	110.00	111.00	83,724
2023-09-06	110.50	113.00	111.00	111.00	88,266
2023-09-05	109.00	110.50	109.00	110.50	100,634
2023-09-04	113.00	113.00	110.00	110.00	174,092
2023-09-01	115.00	114.00	113.00	113.00	183,159
2023-08-31	115.00	116.00	116.00	116.00	42,197
2023-08-30	117.00	116.50	115.00	115.00	917,288
2023-08-29	118.00	118.00	118.00	118.00	87,141
2023-08-28	119.00	119.00	119.00	119.00	0
2023-08-25	119.00	119.00	118.00	119.00	49,072
2023-08-24	119.00	119.00	119.00	119.00	71,739
2023-08-23	119.00	119.00	119.00	119.00	47,027
2023-08-22	119.50	119.50	119.00	119.00	61,309
2023-08-21	121.00	119.00	119.00	119.00	187,704
2023-08-18	121.00	121.00	121.00	121.00	37,607
2023-08-17	123.00	123.00	121.00	121.00	80,588
2023-08-16	121.00	123.50	121.00	123.50	657,820
2023-08-15	121.00	121.00	121.00	121.00	185,636
2023-08-14	119.00	121.00	119.00	119.00	865,732
2023-08-11	119.75	119.75	119.75	119.75	397,045
2023-08-10	118.50	120.50	118.50	120.50	26,697
2023-08-09	121.00	121.00	119.50	120.25	171,030
2023-08-08	120.50	121.00	121.00	121.00	288,776
2023-08-07	120.00	120.50	120.00	120.50	184,732
2023-08-04	120.00	120.00	120.00	120.00	37,249
2023-08-03	120.00	120.00	120.00	120.00	61,382
2023-08-02	120.50	120.50	119.50	120.00	377,559
2023-08-01	119.50	120.50	119.50	120.50	195,696
2023-07-31	119.50	117.00	117.00	117.00	295,738
2023-07-28	118.50	120.00	120.00	120.00	350,414
2023-07-27	119.00	119.00	118.50	118.50	49,957
2023-07-26	123.00	123.00	119.00	119.00	160,129
2023-07-25	121.00	121.25	121.00	121.25	116,704
2023-07-24	121.00	122.00	122.00	122.00	121,074
2023-07-21	121.50	121.50	121.00	121.00	256,353
2023-07-20	121.75	121.75	121.50	121.50	55,508
2023-07-19	117.50	121.00	121.00	121.00	615,096
2023-07-18	119.00	119.25	117.50	117.50	249,807
2023-07-17	119.25	119.25	119.25	119.25	72,660
2023-07-14	119.50	120.00	119.00	120.00	259,062
2023-07-13	123.00	123.00	119.50	120.00	233,395
2023-07-12	123.00	123.00	123.00	123.00	42,957
2023-07-11	123.00	123.00	123.00	123.00	142,204
2023-07-10	123.00	123.00	123.00	123.00	25,461
2023-07-07	124.50	124.50	123.00	123.00	37,021
2023-07-06	124.50	124.50	124.50	124.50	80,939
2023-07-05	124.00	124.00	124.00	124.00	451,169
2023-07-04	124.00	124.00	124.00	124.00	48,514
2023-07-03	125.00	125.00	124.00	124.00	99,291
2023-06-30	126.00	126.00	124.50	125.00	59,084
2023-06-29	126.50	126.50	126.00	126.00	36,251
2023-06-28	129.00	126.50	126.50	126.50	419,308
2023-06-27	130.50	130.50	129.50	129.50	84,629
2023-06-26	132.00	132.00	130.50	130.50	283,175
2023-06-23	135.50	133.00	133.00	133.00	224,699
2023-06-22	134.00	135.50	135.50	135.50	401,164
2023-06-21	129.00	134.50	129.00	134.50	1,143,544
2023-06-20	116.50	129.00	119.50	129.00	748,883
2023-06-19	116.25	116.50	116.25	116.50	85,531
2023-06-16	113.00	116.25	113.00	116.25	53,351
2023-06-15	114.50	116.50	113.00	116.25	150,350
2023-06-14	109.25	115.00	115.00	115.00	227,981
2023-06-13	108.50	109.25	108.50	109.25	136,453
2023-06-12	108.50	110.00	108.50	108.50	284,177
2023-06-09	108.50	108.50	108.50	108.50	165,715
2023-06-08	108.50	109.00	109.00	109.00	41,974
2023-06-07	108.50	108.50	108.50	108.50	282,954
2023-06-06	108.75	109.00	109.00	109.00	59,649
2023-06-05	109.50	109.00	109.00	109.00	212,793
2023-06-02	109.50	109.50	109.50	109.50	443,361
2023-06-01	109.50	109.00	109.00	109.00	82,507
2023-05-31	109.50	109.50	109.50	109.50	175,677
2023-05-30	110.00	111.00	110.00	111.00	2,095,951
2023-05-29	110.00	110.00	110.00	110.00	0
2023-05-26	109.50	110.50	109.50	110.00	1,149,478
2023-05-25	110.00	110.00	109.50	109.50	26,151
2023-05-24	114.00	114.00	109.75	111.00	263,475
2023-05-23	114.00	114.00	114.00	114.00	40,050
2023-05-22	114.00	114.00	114.00	114.00	561,110
2023-05-19	112.00	114.00	112.00	114.00	77,228
2023-05-18	112.00	112.00	111.50	112.00	42,550
2023-05-17	113.50	112.00	112.00	112.00	106,535
2023-05-16	114.50	114.50	113.50	113.50	158,401
2023-05-15	114.00	116.50	112.00	114.00	373,686
2023-05-12	110.50	111.00	110.50	110.75	82,994
2023-05-11	110.50	110.50	110.50	110.50	35,069
2023-05-10	111.00	111.00	109.50	110.00	67,820
2023-05-09	111.25	111.25	111.00	111.00	64,689
2023-05-08	111.25	111.25	111.25	111.25	0
2023-05-05	112.50	112.50	110.25	111.25	680,545
2023-05-04	113.00	113.00	113.00	113.00	203,594
2023-05-03	109.75	114.00	114.00	114.00	585,868
2023-05-02	109.00	109.75	106.00	109.75	192,376
2023-05-01	108.50	108.50	108.50	108.50	0
2023-04-28	109.00	109.00	108.50	108.50	561,515
2023-04-27	111.50	111.50	109.00	109.00	170,525
2023-04-26	115.00	115.00	111.50	111.50	90,080
2023-04-25	116.00	116.00	115.00	115.00	38,164
2023-04-24	117.50	115.00	115.00	115.00	394,297
2023-04-21	114.00	118.00	114.00	117.50	179,279
2023-04-20	112.50	114.00	112.50	113.75	256,791
2023-04-19	111.00	113.00	111.00	112.00	750,501
2023-04-18	110.50	111.00	110.50	111.00	1,281,468
2023-04-17	111.00	111.00	110.50	110.50	139,252
2023-04-14	108.00	111.00	108.00	111.00	148,228
2023-04-13	111.00	109.00	106.00	108.00	290,818
2023-04-12	112.00	112.50	110.00	111.00	1,106,251
2023-04-11	113.25	113.00	113.00	113.00	97,203
2023-04-10	112.75	112.75	112.75	112.75	0
2023-04-07	112.75	112.75	112.75	112.75	0
2023-04-06	111.00	112.75	111.00	112.75	131,414
2023-04-05	106.50	111.00	111.00	111.00	358,490
2023-04-04	106.00	106.50	105.00	106.50	182,275
2023-04-03	107.50	111.00	106.00	106.00	123,770
2023-03-31	105.50	108.50	106.00	108.00	314,252
2023-03-30	107.00	107.00	103.50	105.50	791,323
2023-03-29	108.50	108.50	107.50	107.50	70,141
2023-03-28	109.50	108.00	108.00	108.00	217,631
2023-03-27	112.75	112.75	109.50	109.50	256,958
2023-03-24	113.25	113.25	110.50	112.75	36,283
2023-03-23	115.25	115.25	113.25	113.25	179,522
2023-03-22	116.25	116.25	115.25	115.25	72,245
2023-03-21	116.25	116.25	116.25	116.25	246,981
2023-03-20	116.00	116.25	116.00	116.25	54,283
2023-03-17	116.50	117.00	116.50	117.00	1,276,151
2023-03-16	116.50	117.00	116.50	116.50	147,904
2023-03-15	118.00	118.00	116.00	118.00	140,290
2023-03-14	116.25	118.50	116.25	118.00	165,466
2023-03-13	116.00	116.00	116.00	116.00	440,083
2023-03-10	115.00	116.00	116.00	119.00	493,613
2023-03-09	121.50	121.50	119.00	119.00	10,790,280
2023-03-08	123.00	121.50	120.00	120.00	300,023
2023-03-07	123.50	128.00	128.00	128.00	116,914
2023-03-06	126.00	126.00	123.50	123.50	125,485
2023-03-03	125.50	125.50	125.25	125.25	210,282
2023-03-02	124.00	125.50	124.00	125.50	1,358,773
2023-03-01	127.00	124.00	124.00	124.00	136,612
2023-02-28	128.50	129.50	126.50	127.00	160,090
2023-02-27	127.50	129.00	127.00	129.00	155,234
2023-02-24	128.00	127.00	127.00	127.00	70,644
2023-02-23	130.50	130.50	127.50	128.50	91,750
2023-02-22	134.00	134.00	130.50	130.50	238,532
2023-02-21	132.00	133.50	132.00	132.00	55,666
2023-02-20	131.25	132.00	130.25	132.00	63,906
2023-02-17	129.50	130.25	129.50	130.25	1,174,943
2023-02-16	131.00	131.00	129.50	129.50	214,246
2023-02-15	132.00	132.00	131.00	131.00	251,688
2023-02-14	137.25	137.25	130.25	132.00	1,193,283
2023-02-13	145.00	147.00	137.50	137.50	342,251
2023-02-10	147.50	146.00	146.00	146.00	84,697
2023-02-09	148.00	148.00	147.50	147.50	82,813
2023-02-08	149.00	149.00	147.50	147.50	143,677
2023-02-07	149.50	150.50	150.00	150.00	576,713
2023-02-06	150.00	152.00	149.50	150.00	649,112
2023-02-03	152.00	157.00	150.00	152.00	223,959
2023-02-02	149.50	152.00	149.50	152.00	117,159
2023-02-01	147.00	149.50	147.00	149.50	692,520
2023-01-31	148.50	148.50	147.00	147.00	61,156
2023-01-30	148.50	148.50	148.50	148.50	144,556
2023-01-27	148.50	148.50	148.00	148.50	67,613
2023-01-26	151.00	151.00	148.00	148.50	106,623
2023-01-25	153.50	153.50	151.00	151.00	52,445
2023-01-24	155.00	155.00	153.50	153.50	244,085
2023-01-23	157.00	157.00	155.00	155.00	77,930
2023-01-20	157.00	157.00	157.00	157.00	409,812
2023-01-19	155.50	158.50	158.50	158.50	293,651
2023-01-18	154.50	154.00	154.00	154.00	86,562
2023-01-17	154.50	154.50	154.50	154.50	955,053
2023-01-16	154.50	154.50	154.50	154.50	30,584
2023-01-13	154.50	154.50	154.50	154.50	97,973
2023-01-12	155.50	155.50	155.00	155.00	129,409
2023-01-11	155.50	155.50	155.50	155.50	195,377
2023-01-10	157.00	157.00	156.00	156.00	96,587
2023-01-09	158.50	158.50	157.00	157.00	185,500
2023-01-06	159.00	159.00	157.00	157.00	158,971
2023-01-05	159.00	159.00	159.00	159.00	463,073
2023-01-04	159.00	159.00	159.00	159.00	81,911
2023-01-03	159.00	159.00	159.00	159.00	313,834
2023-01-02	159.00	159.00	159.00	159.00	0
2022-12-30	158.50	159.00	158.50	159.00	24,620
2022-12-29	158.50	158.50	158.50	158.50	22,332
2022-12-28	158.50	158.50	158.50	158.50	33,301
2022-12-27	158.50	158.50	158.50	158.50	0
2022-12-26	158.50	158.50	158.50	158.50	0
2022-12-23	159.50	160.00	158.50	158.50	85,619
2022-12-22	159.50	160.00	159.50	160.00	1,907,070
2022-12-21	159.50	160.50	159.50	159.50	299,169
2022-12-20	162.00	162.00	159.00	159.50	390,111
2022-12-19	161.00	162.00	161.00	162.00	168,160
2022-12-16	160.00	160.50	159.00	160.50	113,236
2022-12-15	160.50	160.50	159.00	159.00	959,806
2022-12-14	160.00	162.00	160.00	160.50	411,505
2022-12-13	167.50	162.00	159.50	162.00	338,347
2022-12-12	166.00	166.00	166.00	166.00	39,703
2022-12-09	166.50	166.50	166.00	166.00	239,998
2022-12-08	167.00	166.00	166.00	166.00	202,819
2022-12-07	167.50	169.00	167.00	167.00	90,564
2022-12-06	167.50	168.00	166.50	166.50	166,755
2022-12-05	168.00	169.00	166.50	167.50	214,333
2022-12-02	172.50	172.50	168.00	168.00	132,986
2022-12-01	165.50	169.00	165.50	168.00	787,110
2022-11-30	162.50	173.00	173.00	173.00	369,894
2022-11-29	162.50	162.50	162.50	162.50	53,838
2022-11-28	159.00	165.00	165.00	165.00	107,351
2022-11-25	161.50	161.50	157.50	159.00	3,250,358
2022-11-24	162.50	162.00	161.50	161.50	82,035
2022-11-23	164.50	165.50	162.50	162.50	223,536
2022-11-22	166.00	167.00	164.50	164.50	118,192
2022-11-21	162.00	166.00	162.00	166.00	91,458
2022-11-18	156.00	161.00	155.00	161.00	120,922
2022-11-17	156.50	156.50	156.00	156.00	106,618
2022-11-16	158.00	158.00	156.50	156.50	448,489
2022-11-15	162.00	162.00	158.00	158.00	230,670
2022-11-14	162.00	162.00	162.00	162.00	60,333
2022-11-11	168.00	168.00	159.00	162.00	577,892
2022-11-10	165.50	166.50	165.50	166.50	310,767
2022-11-09	165.00	169.00	169.00	169.00	68,192
2022-11-08	166.00	166.00	165.00	165.50	192,153
2022-11-07	167.50	167.00	167.00	167.00	181,946
2022-11-04	166.50	169.50	167.50	167.50	219,937
2022-11-03	157.50	166.50	157.50	166.00	232,262
2022-11-02	156.00	161.50	161.50	161.50	305,496
2022-11-01	156.50	157.00	157.00	157.00	92,249
2022-10-31	156.50	156.50	156.50	156.50	29,279
2022-10-28	156.50	156.50	156.50	156.50	22,202
2022-10-27	155.50	156.50	155.50	156.50	105,775
2022-10-26	155.50	155.50	155.50	155.50	1,324,489
2022-10-25	155.50	155.00	155.00	155.00	937,609
2022-10-24	155.50	155.50	155.50	155.50	45,968
2022-10-21	155.00	157.00	157.00	157.00	57,925
2022-10-20	154.00	155.00	154.00	155.00	958,771
2022-10-19	155.00	153.00	153.00	153.00	186,900
2022-10-18	154.50	155.50	154.50	155.00	360,968
2022-10-17	153.50	155.00	153.50	154.50	770,223
2022-10-14	152.00	153.50	152.00	153.50	73,382
2022-10-13	154.00	154.00	151.50	152.00	247,149
2022-10-12	156.50	156.50	153.50	154.00	122,836
2022-10-11	156.50	156.50	156.50	156.50	76,578
2022-10-10	157.00	157.00	157.00	157.00	39,470
2022-10-07	158.00	158.00	157.00	157.00	17,609
2022-10-06	158.50	158.00	158.00	158.00	27,636
2022-10-05	158.00	158.50	158.00	158.50	33,420
2022-10-04	157.50	157.50	155.00	157.50	21,441
2022-10-03	157.50	157.50	157.50	157.50	16,359
2022-09-30	157.50	157.50	157.50	157.50	62,158
2022-09-29	157.50	157.50	157.50	157.50	35,722
2022-09-28	157.50	157.50	155.00	157.50	36,775
2022-09-27	153.50	157.00	153.50	157.00	160,329
2022-09-26	156.00	156.00	151.50	153.50	95,179
2022-09-23	162.00	155.00	155.00	156.00	96,862
2022-09-22	163.00	163.00	162.50	162.50	130,919
2022-09-21	161.50	165.00	161.50	163.50	94,942
2022-09-20	163.50	161.50	161.00	161.50	92,398
2022-09-19	163.00	163.00	163.00	163.00	0
2022-09-16	165.00	164.00	163.00	163.00	105,927
2022-09-15	163.00	166.00	163.00	166.00	55,746
2022-09-14	162.00	163.00	159.00	163.00	129,258
2022-09-13	161.50	162.00	161.50	162.00	103,328
2022-09-12	159.00	162.00	159.00	161.50	105,842
2022-09-09	159.00	159.00	159.00	159.00	1,146,884
2022-09-08	159.00	159.00	159.00	159.00	72,941
2022-09-07	159.00	159.00	158.50	159.00	177,443
2022-09-06	159.00	159.00	158.00	159.00	71,827
2022-09-05	159.50	159.50	159.00	159.00	44,740
2022-09-02	159.00	160.00	160.00	160.00	714,733
2022-09-01	159.00	159.00	159.00	159.00	81,359
2022-08-31	165.00	165.00	159.00	159.00	90,712
2022-08-30	161.00	160.00	160.00	160.50	187,384
2022-08-29	161.00	161.00	161.00	161.00	0
2022-08-26	161.50	161.50	161.00	161.00	179,466
2022-08-25	164.00	163.00	161.50	161.50	136,012
2022-08-24	161.50	164.00	161.00	164.00	93,955
2022-08-23	163.50	164.00	161.50	164.00	66,963
2022-08-22	164.00	164.00	163.50	163.50	234,900
2022-08-19	164.75	164.75	164.00	164.00	53,807
2022-08-18	165.25	165.50	165.25	165.25	43,694
2022-08-17	163.50	167.50	163.00	166.25	225,709
2022-08-16	159.50	163.50	159.50	163.50	329,343
2022-08-15	159.50	159.50	159.50	159.50	34,780
2022-08-12	159.00	159.50	158.00	159.50	147,082
2022-08-11	159.00	159.00	159.00	159.00	667,111
2022-08-10	163.00	163.00	159.00	159.00	102,267
2022-08-09	157.00	160.00	160.00	160.00	2,657,506
2022-08-08	154.00	157.00	153.00	157.00	276,713
2022-08-05	149.50	154.00	149.50	154.00	218,015
2022-08-04	146.00	150.00	146.00	149.50	98,070
2022-08-03	145.50	146.00	145.50	146.00	71,545
2022-08-02	141.00	145.00	145.00	145.00	204,255
2022-08-01	140.50	141.00	138.00	141.00	235,552
2022-07-29	143.50	143.50	140.50	140.50	44,371
2022-07-28	143.50	144.00	143.50	143.50	41,736
2022-07-27	142.50	143.50	142.50	143.50	80,559
2022-07-26	140.00	143.00	140.00	142.50	875,036
2022-07-25	139.50	140.00	138.50	140.00	276,722
2022-07-22	152.00	140.50	137.00	139.00	1,241,917
2022-07-21	152.00	152.00	150.00	151.00	35,856
2022-07-20	154.00	154.00	153.00	153.00	58,687
2022-07-19	157.00	157.00	150.75	152.00	153,284
2022-07-18	156.00	157.00	156.00	157.00	688,901
2022-07-15	156.50	156.50	155.00	156.50	13,711
2022-07-14	157.50	157.50	157.50	157.50	65,515
2022-07-13	160.50	160.50	157.00	157.50	78,610
2022-07-12	154.50	160.50	154.50	160.50	210,124
2022-07-11	154.50	154.50	154.50	154.50	26,072
2022-07-08	154.50	154.50	150.50	154.50	65,286
2022-07-07	154.50	154.50	154.50	154.50	56,985
2022-07-06	155.50	155.00	155.00	155.00	172,502
2022-07-05	154.00	156.00	154.00	155.50	345,414
2022-07-04	154.00	154.00	154.00	154.00	61,911
2022-07-01	154.00	154.00	154.00	154.00	642,360
2022-06-30	153.00	154.00	153.00	154.00	98,223
2022-06-29	154.00	153.00	153.00	154.00	135,169
2022-06-28	157.00	157.00	150.00	154.00	158,307
2022-06-27	146.50	153.00	147.00	153.00	182,043
2022-06-24	146.50	146.50	146.50	146.50	111,268
2022-06-23	146.50	146.50	146.50	146.50	203,772
2022-06-22	147.00	147.00	146.00	146.50	44,844
2022-06-21	147.00	147.00	145.00	147.00	175,854
2022-06-20	145.00	148.00	145.00	147.00	457,170
2022-06-17	146.00	147.00	146.00	147.00	187,748
2022-06-16	148.00	148.00	143.50	146.00	45,598,909
2022-06-15	154.00	154.00	153.75	153.75	18,951
2022-06-14	154.25	154.25	153.50	153.75	19,808
2022-06-13	154.50	159.00	154.25	154.25	111,754
2022-06-10	155.50	155.00	155.00	155.00	41,969
2022-06-09	157.00	157.00	155.00	155.50	48,533
2022-06-08	152.50	157.00	155.50	157.00	129,164
2022-06-07	154.75	154.75	151.50	152.50	141,811
2022-06-06	158.50	158.50	155.75	155.75	66,485
2022-06-03	158.50	158.50	158.50	158.50	0
2022-06-02	158.50	158.50	158.50	158.50	0
2022-06-01	158.50	158.50	158.50	158.50	45,190
2022-05-31	159.00	159.00	158.50	158.50	95,693
2022-05-30	160.50	161.00	159.00	159.00	1,758,630
2022-05-27	160.50	161.00	160.50	160.50	360,205
2022-05-26	158.00	161.00	161.00	161.00	951,724
2022-05-25	156.50	158.50	156.50	158.00	213,282
2022-05-24	157.00	157.00	156.00	156.50	323,552
2022-05-23	150.25	157.00	157.00	157.00	3,109,987
2022-05-20	147.00	150.25	147.50	150.25	338,148
2022-05-19	143.25	148.00	148.00	148.00	4,686,427
2022-05-18	144.25	144.25	144.00	144.25	126,060
2022-05-17	146.00	146.25	142.50	144.75	706,894
2022-05-16	135.00	142.00	134.00	141.50	322,616
2022-05-13	135.50	135.50	134.50	135.00	219,962
2022-05-12	134.50	136.50	134.50	135.50	427,464
2022-05-11	133.50	134.50	133.50	134.50	226,386
2022-05-10	132.00	133.00	133.00	134.00	150,927
2022-05-09	129.00	132.00	129.00	132.00	93,677
2022-05-06	126.00	129.00	126.00	129.00	1,329,572
2022-05-05	126.00	126.00	126.00	126.00	56,640
2022-05-04	126.50	127.00	127.00	127.00	63,443
2022-05-03	127.00	127.00	126.50	126.50	62,062
2022-05-02	127.00	127.00	127.00	127.00	0
2022-04-29	126.50	127.00	126.50	127.00	4,322,950
2022-04-28	126.50	126.50	126.50	126.50	55,016
2022-04-27	126.00	126.00	126.00	126.00	59,436
2022-04-26	126.00	126.00	126.00	126.00	40,665
2022-04-25	127.00	127.00	126.00	126.00	86,698
2022-04-22	127.00	127.00	126.00	127.00	59,431
2022-04-21	127.00	127.00	127.00	127.00	131,907
2022-04-20	126.00	129.00	126.00	127.00	41,779
2022-04-19	129.00	129.00	129.00	129.00	135,587
2022-04-18	127.00	127.00	127.00	127.00	0
2022-04-15	127.00	127.00	127.00	127.00	0
2022-04-14	128.00	127.00	127.00	127.00	243,537
2022-04-13	127.50	127.50	127.50	127.50	23,477
2022-04-12	127.50	127.50	127.50	127.50	35,577
2022-04-11	127.50	127.50	127.50	127.50	75,172
2022-04-08	125.50	128.50	126.00	127.50	75,422
2022-04-07	122.50	125.00	122.50	125.00	532,140
2022-04-06	122.50	122.50	122.50	122.50	84,025
2022-04-05	122.50	122.50	122.50	122.50	196,628
2022-04-04	122.50	122.50	122.50	122.50	102,499
2022-04-01	122.50	122.50	122.50	122.50	153,127
2022-03-31	123.50	123.50	122.50	122.50	22,108
2022-03-30	123.50	123.50	123.50	123.50	9,444
2022-03-29	123.50	123.50	123.50	123.50	148,604
2022-03-28	123.50	125.00	123.00	123.50	199,723
2022-03-25	123.00	123.00	121.50	121.50	75,241
2022-03-24	123.00	123.00	123.00	123.00	42,628
2022-03-23	121.00	123.50	121.00	123.00	212,320
2022-03-22	123.50	123.50	121.00	121.00	81,252
2022-03-21	124.00	124.00	122.00	124.00	20,245
2022-03-18	125.00	125.00	125.00	125.00	877,690
2022-03-17	124.00	125.00	123.00	125.00	627,390
2022-03-16	121.50	123.50	123.50	123.50	43,930
2022-03-15	118.50	121.00	118.50	121.00	60,201
2022-03-14	118.00	118.50	118.00	118.50	1,141,684
2022-03-11	118.00	118.00	118.00	118.00	25,305
2022-03-10	120.50	121.50	118.00	118.00	91,856
2022-03-09	119.50	120.50	119.50	120.00	2,866,169
2022-03-08	114.50	119.00	114.50	119.00	109,272
2022-03-07	115.00	115.50	110.00	115.00	713,790
2022-03-04	119.00	119.00	116.00	116.00	53,333
2022-03-03	124.00	124.00	118.50	119.00	143,068
2022-03-02	124.00	124.00	124.00	124.00	28,748
2022-03-01	124.00	124.00	124.00	124.00	35,792
2022-02-28	126.00	126.00	124.00	124.00	70,058
2022-02-25	123.50	126.00	123.50	126.00	135,810
2022-02-24	126.00	126.00	122.00	123.00	96,055
2022-02-23	127.00	127.00	126.00	126.00	253,599
2022-02-22	128.50	128.50	127.00	127.00	89,514
2022-02-21	130.00	130.00	129.00	129.00	656,856
2022-02-18	131.00	131.00	130.00	130.00	178,937
2022-02-17	131.00	131.00	131.00	131.00	32,621
2022-02-16	130.50	131.00	130.50	131.00	43,214
2022-02-15	130.50	130.50	130.50	130.50	1,878,962
2022-02-14	134.00	134.00	130.50	130.50	98,902
2022-02-11	134.00	134.00	134.00	134.00	56,194
2022-02-10	134.00	134.00	134.00	134.00	38,555
2022-02-09	134.00	134.00	134.00	134.00	44,838
2022-02-08	135.00	135.50	133.50	134.00	84,303
2022-02-07	131.00	134.00	131.00	134.00	75,743
2022-02-04	132.50	133.00	132.50	133.00	22,362
2022-02-03	132.00	132.50	132.00	132.50	24,445
2022-02-02	131.00	132.50	132.00	132.00	58,061
2022-02-01	130.00	131.00	130.00	131.00	873,260
2022-01-31	126.00	130.75	126.00	130.00	1,479,732
2022-01-28	125.50	125.50	125.50	125.50	3,071,984
2022-01-27	125.50	126.00	125.50	125.50	299,436
2022-01-26	126.00	126.00	126.00	126.00	69,150
2022-01-25	126.00	126.00	126.00	126.00	55,355
2022-01-24	127.00	127.00	125.50	126.00	55,414
2022-01-21	128.50	128.50	127.00	127.00	85,427
2022-01-20	129.00	129.00	128.50	128.50	1,119,082
2022-01-19	127.75	129.25	127.75	129.00	142,374
2022-01-18	131.00	131.00	129.25	129.25	77,693
2022-01-17	131.00	131.00	131.00	131.00	38,338
2022-01-14	131.75	132.25	131.75	132.00	110,191
2022-01-13	131.75	131.75	131.50	131.75	16,805
2022-01-12	131.00	131.50	131.00	131.50	75,485
2022-01-11	131.00	131.00	131.00	131.00	62,316
2022-01-10	133.25	136.50	131.00	131.00	119,388
2022-01-07	133.75	133.75	133.25	133.25	226,576
2022-01-06	134.00	134.50	134.50	134.50	231,878
2022-01-05	134.00	134.00	134.00	134.00	245,364
2022-01-04	134.00	134.00	133.50	134.00	851,840
2022-01-03	134.00	134.00	134.00	134.00	0
2021-12-31	135.50	135.50	134.00	134.00	232,999
2021-12-30	135.50	135.50	135.50	135.50	56,507
2021-12-29	134.50	135.50	134.50	135.50	369,572
2021-12-28	134.50	134.50	134.50	134.50	0
2021-12-27	134.50	134.50	134.50	134.50	0
2021-12-24	134.50	134.50	134.50	134.50	6,521
2021-12-23	134.00	134.50	134.00	134.00	714,465
2021-12-22	134.00	134.00	133.00	134.00	751,378
2021-12-21	128.75	133.50	131.50	133.50	556,910
2021-12-20	126.50	128.50	126.50	128.50	66,944
2021-12-17	125.50	127.00	127.00	126.50	128,697
2021-12-16	124.50	126.00	126.00	125.50	103,201
2021-12-15	124.00	124.00	123.50	123.50	37,148
2021-12-14	125.50	125.50	124.00	124.00	181,788
2021-12-13	126.50	126.50	126.00	126.00	42,531
2021-12-10	126.50	126.50	126.50	126.50	28,327
2021-12-09	127.00	127.00	126.50	126.50	62,635
2021-12-08	127.00	127.00	126.00	127.00	1,593,921
2021-12-07	127.00	127.00	127.00	127.00	42,462
2021-12-06	127.00	128.00	127.00	127.00	244,342
2021-12-03	126.00	127.50	126.00	127.00	32,529
2021-12-02	126.00	126.00	126.00	126.00	838,727
2021-12-01	126.00	126.00	126.00	126.00	28,108
2021-11-30	126.50	126.50	126.00	126.00	79,625
2021-11-29	126.50	126.50	126.50	126.50	1,508,657
2021-11-26	127.00	127.00	126.00	126.50	277,608
2021-11-25	126.00	127.00	126.00	127.00	404,306
2021-11-24	126.00	126.00	126.00	126.00	1,250,141
2021-11-23	126.00	125.00	125.00	125.00	73,507
2021-11-22	128.00	125.00	125.00	125.00	61,605
2021-11-19	128.00	128.00	128.00	128.00	51,364
2021-11-18	128.00	128.00	128.00	128.00	139,323
2021-11-17	128.00	128.00	128.00	128.00	263,785
2021-11-16	128.00	128.00	128.00	128.00	130,099
2021-11-15	128.00	128.00	128.00	128.00	150,621
2021-11-12	128.00	128.00	128.00	128.00	43,549
2021-11-11	131.00	129.00	129.00	129.00	142,296
2021-11-10	129.00	130.50	129.00	130.50	197,364
2021-11-09	126.00	129.00	126.00	129.00	167,056
2021-11-08	126.00	126.00	125.00	126.00	60,456
2021-11-05	126.00	126.00	126.00	126.00	165,335
2021-11-04	126.00	126.00	125.00	126.00	265,192
2021-11-03	126.00	126.00	126.00	126.00	116,045
2021-11-02	126.00	126.00	126.00	126.00	8,102
2021-11-01	126.00	126.00	126.00	126.00	77,028
2021-10-29	126.50	126.50	126.00	126.00	50,918
2021-10-28	130.50	130.00	126.50	126.50	116,255
2021-10-27	130.00	131.25	127.00	130.50	156,535
2021-10-26	127.00	127.00	124.00	127.00	130,155
2021-10-25	123.50	123.50	123.50	123.50	18,042
2021-10-22	123.50	123.50	123.50	123.50	9,389
2021-10-21	123.50	123.50	123.50	123.50	51,713
2021-10-20	123.00	123.50	123.00	123.50	40,058
2021-10-19	122.00	123.00	122.00	123.00	95,015
2021-10-18	122.00	122.00	122.00	122.00	60,075
2021-10-15	121.50	122.00	121.00	122.00	1,134,050
2021-10-14	121.00	121.00	120.00	121.50	2,454,690
2021-10-13	122.00	120.00	120.00	120.00	78,461
2021-10-12	123.00	124.00	124.00	124.00	105,194
2021-10-11	123.50	123.50	123.00	123.00	33,918
2021-10-08	123.50	123.50	123.50	123.50	20,512
2021-10-07	123.50	123.50	123.50	123.50	16,238
2021-10-06	123.50	123.50	123.50	123.50	28,683
2021-10-05	125.50	127.00	123.50	123.50	77,287
2021-10-04	127.50	128.00	128.00	127.50	58,532
2021-10-01	127.00	127.50	127.00	127.50	109,733
2021-09-30	127.00	127.00	127.00	127.00	32,122
2021-09-29	128.00	128.00	127.50	127.50	90,106
2021-09-28	126.00	126.00	125.00	126.00	1,116,999
2021-09-27	127.00	127.00	126.00	126.00	182,066
2021-09-24	123.25	128.50	128.50	128.50	504,427
2021-09-23	119.50	122.75	119.50	122.75	113,470
2021-09-22	119.00	120.00	119.00	119.50	175,616

Share	Price	Change
80 Mile (80M)	1.06	51.86%
Steppe Cement (STCM)	36.00	20%
GreenRoc Strategic Materials (GROC)	4.00	17.65%
Petro Matad (MATD)	1.15	17.56%
Getech Grp (GTC)	3.80	16.92%

Share	Price	Change
Craneware (CRW)	996.00	-25.78%
Elixirr International (ELIX)	499.00	-19.77%
Litigation Cap. (LIT)	1.65	-12.72%
Tomco Energy (TOM)	0.0375	-11.76%
Accsys Tech (AXS)	63.20	-11.73%

Share	Price	Volume
Forgent (FORG)	0.0075	1,102,152,414
80 Mile (80M)	1.06	615,521,741
Empyrean (EME)	0.044	464,156,554
Kefi Gold & Copper (KEFI)	0.69	431,183,089
Nativo Resources (NTVO)	0.395	388,287,084