iShares USD TIPS UCITS ETF USD (Acc) Share History

iShares USD TIPS UCITS ETF USD (Acc) Share Price history. The following table shows end-of-day data ITPS historical share prices for iShares USD TIPS UCITS ETF USD (Acc), 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.

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

Date	Open	High	Low	Close	Volume
2026-09-18	189.86	189.86	188.98	188.98	2,338
2026-09-17	188.76	189.98	188.76	189.98	6,759
2026-09-16	188.42	188.92	188.42	188.82	1,607
2026-09-15	187.92	188.20	187.82	188.08	1,733
2026-09-14	189.22	189.22	188.16	188.80	1,523
2026-09-11	188.62	188.62	188.06	188.06	410
2026-09-10	188.98	189.46	188.84	189.08	6,725
2026-09-09	189.46	189.56	188.94	188.94	2,839
2026-09-08	188.98	189.68	188.96	189.44	4,391
2026-09-07	190.50	190.52	189.28	189.28	379
2026-09-04	189.78	189.98	189.52	189.52	823
2026-09-03	190.30	190.30	189.80	190.20	2,042
2026-09-02	189.84	190.18	189.54	189.62	2,807
2026-09-01	189.10	189.46	188.80	189.46	132,387
2026-08-31	189.42	189.42	189.42	189.42	0
2026-08-28	189.70	190.34	189.40	189.42	7,728
2026-08-27	190.86	190.86	189.66	189.66	774
2026-08-26	188.98	189.76	188.98	189.76	3,482
2026-08-25	188.90	189.36	188.58	189.36	4,766
2026-08-24	188.36	188.62	188.20	188.48	5,813
2026-08-21	188.50	188.90	188.50	188.56	4,933
2026-08-20	189.32	189.46	188.20	188.60	5,551
2026-08-19	189.62	189.68	189.32	189.36	3,312
2026-08-18	189.06	189.18	188.94	189.12	7,568
2026-08-17	189.36	189.38	188.90	188.90	5,499
2026-08-14	190.36	190.36	189.24	189.24	2,117
2026-08-13	190.40	190.68	189.96	190.28	626
2026-08-12	189.82	189.88	189.60	189.84	1,563
2026-08-11	189.64	189.82	189.56	189.58	1,529
2026-08-10	190.28	190.28	189.42	189.60	3,507
2026-08-07	190.54	190.82	190.02	190.02	712
2026-08-06	190.70	190.70	190.16	190.56	11,213
2026-08-05	190.92	190.92	190.22	190.54	5,453
2026-08-04	190.64	190.96	190.34	190.90	702
2026-08-03	191.38	191.38	190.28	190.92	5,024
2026-07-31	190.50	190.90	190.02	190.02	2,493
2026-07-30	192.28	192.28	190.56	190.56	1,543
2026-07-29	192.82	192.84	192.60	192.80	2,735
2026-07-28	192.50	192.74	192.36	192.56	1,272
2026-07-27	192.60	192.60	191.34	192.52	12,856
2026-07-24	191.82	192.40	191.82	192.20	1,373
2026-07-23	191.88	192.48	191.84	192.48	837
2026-07-22	192.04	192.06	191.80	192.00	3,892
2026-07-21	191.44	192.16	191.34	192.16	1,432
2026-07-20	191.22	191.64	191.10	191.64	2,837
2026-07-17	191.32	192.06	191.32	191.52	1,838
2026-07-16	190.02	190.56	189.98	190.56	5,529
2026-07-15	191.34	191.96	190.90	190.90	606
2026-07-14	192.48	192.52	191.88	191.88	3,289
2026-07-13	191.76	192.42	191.76	192.16	1,940
2026-07-10	192.16	192.26	191.68	191.76	1,935
2026-07-09	191.60	192.14	191.60	192.08	1,717
2026-07-08	192.70	193.18	192.50	192.41	4,022
2026-07-07	192.90	192.98	192.50	192.50	2,697
2026-07-06	193.28	193.82	193.18	193.18	1,062
2026-07-03	193.28	193.28	193.08	193.18	925
2026-07-02	193.74	193.74	192.70	193.06	1,299
2026-07-01	194.50	194.78	194.32	194.56	1,598
2026-06-30	195.92	196.10	195.22	195.22	2,056
2026-06-29	195.76	195.94	195.34	195.34	787
2026-06-26	196.24	196.24	195.56	195.88	3,428
2026-06-25	195.78	196.18	195.50	195.84	3,738
2026-06-24	194.94	196.08	194.72	195.86	5,641
2026-06-23	194.28	195.04	194.28	194.72	2,469
2026-06-22	194.10	195.42	194.08	194.08	3,839
2026-06-19	194.94	195.04	194.54	195.00	1,549
2026-06-18	193.84	195.36	193.84	194.58	3,625
2026-06-17	193.14	193.50	193.00	193.34	2,504
2026-06-16	194.38	194.38	192.66	192.66	2,159
2026-06-15	192.36	192.84	192.16	192.66	4,580
2026-06-12	192.98	193.00	192.36	192.36	2,079
2026-06-11	192.90	193.34	192.68	193.16	16,948
2026-06-10	192.52	193.38	192.48	192.82	15,378
2026-06-09	193.00	193.00	192.18	192.44	18,369
2026-06-08	193.02	193.96	192.98	193.16	1,385
2026-06-05	193.30	193.32	192.18	192.72	1,799
2026-06-04	193.18	193.30	192.50	192.58	14,990
2026-06-03	192.50	193.34	192.44	192.44	1,846
2026-06-02	192.26	192.88	192.26	192.50	854
2026-06-01	192.82	193.16	192.52	192.74	991
2026-05-29	193.22	193.28	192.18	192.52	165,534
2026-05-28	193.34	193.34	192.96	192.70	874
2026-05-27	191.80	192.76	191.80	192.76	1,326
2026-05-26	191.22	191.64	191.06	191.64	863
2026-05-25	191.06	191.06	191.06	191.06	0
2026-05-22	192.06	192.06	191.06	191.06	2,238
2026-05-21	192.00	192.14	191.14	191.54	3,448
2026-05-20	191.94	192.04	190.82	190.82	2,249
2026-05-19	192.06	192.12	191.32	191.32	773
2026-05-18	192.56	193.14	192.10	192.10	1,654
2026-05-15	193.00	193.32	193.00	193.16	1,415
2026-05-14	191.70	192.12	191.68	192.12	519
2026-05-13	191.10	192.04	191.00	191.26	1,419
2026-05-12	191.54	192.02	191.46	191.67	3,172
2026-05-11	190.90	190.92	189.90	190.10	1,977
2026-05-08	190.24	191.34	190.24	190.68	907
2026-05-07	191.20	191.20	189.90	189.98	1,511
2026-05-06	191.18	191.18	189.80	190.44	1,570
2026-05-05	191.16	191.68	190.96	190.96	1,687
2026-05-04	190.14	190.14	190.14	190.14	0
2026-05-01	190.72	190.78	190.14	190.14	1,855
2026-04-30	192.70	192.70	190.36	190.36	3,307
2026-04-29	192.00	192.00	191.46	191.68	1,324
2026-04-28	192.30	192.30	191.40	191.40	1,503
2026-04-27	191.60	191.60	191.00	191.32	2,795
2026-04-24	193.00	193.00	191.80	191.94	8,026
2026-04-23	191.30	191.78	191.00	191.52	864
2026-04-22	191.26	191.50	190.66	191.46	1,508
2026-04-21	191.28	191.28	190.80	190.84	913
2026-04-20	190.56	191.32	190.56	191.12	1,563
2026-04-17	190.68	190.68	189.96	190.04	1,587
2026-04-16	190.94	190.94	190.60	190.60	753
2026-04-15	189.88	190.86	189.88	190.40	2,157
2026-04-14	191.60	191.60	190.00	190.04	2,070
2026-04-13	191.18	191.78	191.18	191.58	1,878
2026-04-10	192.34	192.34	191.00	191.11	2,915
2026-04-09	191.68	191.78	191.46	191.46	567
2026-04-08	192.86	193.10	190.80	191.42	3,150
2026-04-07	190.00	193.98	190.00	193.52	7,816
2026-04-06	193.62	193.62	193.62	193.62	0
2026-04-03	193.62	193.62	193.62	193.62	0
2026-04-02	192.30	194.20	192.30	193.62	5,150
2026-04-01	193.70	193.70	192.22	192.32	12,595
2026-03-31	192.82	193.86	192.82	193.85	170,564
2026-03-30	192.16	194.06	191.26	194.03	2,658
2026-03-27	191.60	191.60	190.76	191.55	4,907
2026-03-26	191.62	191.62	190.52	191.24	2,022
2026-03-25	189.68	191.06	189.66	190.74	4,787
2026-03-24	189.44	190.76	189.44	190.52	12,432
2026-03-23	191.88	192.00	190.14	190.68	2,378
2026-03-20	190.82	192.64	190.82	192.13	2,138
2026-03-19	195.28	195.40	192.60	192.66	8,546
2026-03-18	194.44	194.62	193.42	193.98	3,260
2026-03-17	193.92	193.92	192.96	193.42	4,252
2026-03-16	193.94	194.94	193.18	193.26	11,719
2026-03-13	194.46	194.46	193.58	193.58	3,039
2026-03-12	192.48	192.98	192.40	192.70	5,813
2026-03-11	193.04	193.04	191.76	192.14	2,906
2026-03-10	192.40	192.68	191.96	192.07	3,334
2026-03-09	193.00	194.86	192.90	192.90	3,237
2026-03-06	193.30	193.60	192.90	193.02	810
2026-03-05	193.76	193.76	192.78	193.44	975
2026-03-04	194.28	194.38	192.74	193.34	6,129
2026-03-03	194.66	195.06	193.86	194.29	2,224
2026-03-02	193.52	195.64	193.10	193.28	7,989
2026-02-27	193.16	193.36	192.28	192.76	7,121
2026-02-26	190.88	191.80	190.16	191.80	1,465
2026-02-25	191.10	191.10	190.68	190.79	682
2026-02-24	191.38	191.38	190.72	190.96	2,335
2026-02-23	190.86	191.66	190.62	191.22	1,689
2026-02-20	192.24	192.24	190.86	190.86	889
2026-02-19	190.78	191.56	190.78	191.54	535
2026-02-18	190.12	190.60	189.98	190.60	1,337
2026-02-17	190.94	190.94	190.62	190.82	1,925
2026-02-16	189.08	189.84	189.08	189.84	1,870
2026-02-13	189.10	189.66	188.20	189.26	1,606
2026-02-12	188.70	188.88	188.36	188.88	477
2026-02-11	188.42	188.62	187.78	188.62	6,763
2026-02-10	188.80	188.80	187.74	188.54	989
2026-02-09	189.00	189.22	187.52	187.52	1,814
2026-02-06	189.86	189.86	188.42	188.42	7,036
2026-02-05	187.74	189.48	187.48	189.20	4,383
2026-02-04	186.46	187.30	186.38	187.30	2,508
2026-02-03	186.50	187.08	186.46	186.59	5,702
2026-02-02	187.86	187.86	186.70	187.12	3,949
2026-01-30	185.40	186.84	185.40	186.84	6,611
2026-01-29	185.00	185.84	184.98	185.84	6,552
2026-01-28	185.72	185.96	185.42	185.70	1,297
2026-01-27	187.10	187.10	185.74	185.98	4,125
2026-01-26	187.68	187.76	186.46	186.46	860
2026-01-23	189.98	190.00	188.06	188.06	4,632
2026-01-22	190.22	190.28	189.04	189.04	2,851
2026-01-21	189.66	189.68	189.34	189.38	1,597
2026-01-20	189.00	189.20	189.00	189.06	1,729
2026-01-19	190.98	190.98	189.86	189.86	923
2026-01-16	190.82	190.98	190.48	190.98	1,885
2026-01-15	190.46	191.12	190.46	190.88	1,627
2026-01-14	190.12	190.60	190.02	190.60	442
2026-01-13	189.56	190.24	189.48	190.24	1,656
2026-01-12	189.84	189.90	189.18	189.70	1,489
2026-01-09	189.98	190.52	189.98	190.52	896
2026-01-08	190.32	190.32	189.92	189.92	1,147
2026-01-07	189.42	189.96	189.30	189.96	1,295
2026-01-06	188.16	188.74	188.08	188.74	1,234
2026-01-05	189.50	189.56	188.70	189.08	4,605
2026-01-02	189.96	189.96	188.64	188.64	1,421
2026-01-01	189.92	189.92	189.92	189.92	0
2025-12-31	190.10	190.32	189.74	189.92	775
2025-12-30	189.18	189.74	189.08	189.74	6,352
2025-12-29	189.60	190.32	189.00	189.27	3,303
2025-12-26	188.90	188.90	188.90	188.90	0
2025-12-25	188.90	188.90	188.90	188.90	0
2025-12-24	189.42	189.42	188.20	188.90	668
2025-12-23	188.94	188.96	188.18	188.70	2,106
2025-12-22	189.64	189.98	189.16	189.42	5,581
2025-12-19	191.56	191.56	190.46	190.75	1,144
2025-12-18	190.88	191.12	189.88	190.48	4,150
2025-12-17	191.98	191.98	190.00	190.00	3,317
2025-12-16	190.00	190.54	189.56	189.56	890
2025-12-15	190.72	190.72	190.56	190.36	582
2025-12-12	190.02	190.72	190.02	190.72	1,872
2025-12-11	191.92	191.94	190.26	190.40	1,442
2025-12-10	190.92	191.30	190.92	191.30	718
2025-12-09	190.72	191.68	190.72	191.42	545
2025-12-08	191.70	191.70	191.08	191.08	313
2025-12-05	191.72	191.80	191.62	191.62	1,039
2025-12-04	191.50	191.70	191.50	191.58	1,707
2025-12-03	193.98	193.98	191.52	191.52	4,168
2025-12-02	193.50	193.90	193.46	193.90	1,024
2025-12-01	194.72	194.76	192.98	193.10	431
2025-11-28	194.66	194.74	193.60	193.84	2,322
2025-11-27	194.24	194.24	194.04	194.04	512
2025-11-26	194.32	195.04	193.80	193.84	884
2025-11-25	194.82	195.10	194.18	194.18	885
2025-11-24	194.46	195.30	194.46	195.30	844
2025-11-21	195.24	195.78	195.04	195.04	937
2025-11-20	195.32	195.46	195.08	195.16	339
2025-11-19	194.40	195.24	194.40	195.14	252
2025-11-18	194.38	194.68	194.38	194.27	865
2025-11-17	193.00	194.12	193.00	193.82	984
2025-11-14	194.44	194.78	193.98	194.32	30,449
2025-11-13	195.70	195.72	193.86	193.86	2,822
2025-11-12	194.94	195.50	194.94	195.11	709
2025-11-11	194.72	194.72	194.16	194.54	249
2025-11-10	193.68	194.30	193.58	194.30	8,500
2025-11-07	194.54	194.66	194.12	194.44	1,561
2025-11-06	195.34	195.48	194.86	195.11	3,163
2025-11-05	196.70	196.70	195.56	195.49	3,894
2025-11-04	195.20	196.04	195.20	196.00	29,960
2025-11-03	195.12	195.12	194.48	194.44	3,245
2025-10-31	195.10	195.10	194.24	194.80	213,517
2025-10-30	194.80	194.82	193.70	194.64	2,427
2025-10-29	193.98	194.94	193.96	194.33	734
2025-10-28	193.86	193.86	193.10	193.84	6,716
2025-10-27	192.20	193.04	192.20	192.91	12,476
2025-10-24	194.08	194.08	192.74	193.37	7,082
2025-10-23	193.40	193.50	193.06	193.50	19,021
2025-10-22	193.56	193.58	192.74	192.74	16,123
2025-10-21	191.78	192.50	191.78	192.08	2,619
2025-10-20	191.38	191.44	191.32	191.30	1,614
2025-10-17	191.94	192.34	191.30	191.94	2,954
2025-10-16	192.16	192.16	190.88	191.24	1,849
2025-10-15	192.52	192.54	192.00	191.81	957
2025-10-14	192.90	193.66	192.90	193.04	2,346
2025-10-13	192.38	192.40	192.00	192.40	255
2025-10-10	191.90	192.64	191.72	191.72	1,107
2025-10-09	191.70	192.08	191.06	192.08	1,133
2025-10-08	191.18	191.18	190.20	190.96	1,621
2025-10-07	190.24	190.26	189.76	189.84	7,534
2025-10-06	190.48	190.48	189.18	189.18	4,020
2025-10-03	190.52	190.52	189.88	189.54	610
2025-10-02	189.36	189.68	189.10	190.53	4,625
2025-10-01	189.08	189.42	189.08	189.38	2,169
2025-09-30	190.28	190.30	189.44	189.44	655,445
2025-09-29	190.72	190.72	189.80	189.86	190
2025-09-26	190.98	190.98	189.90	190.03	1,888
2025-09-25	189.92	189.98	189.62	190.54	944
2025-09-24	189.78	190.04	189.42	190.04	882
2025-09-23	189.06	189.06	188.42	188.66	631
2025-09-22	189.04	189.48	188.56	188.56	163
2025-09-19	189.52	189.52	189.08	189.08	462
2025-09-18	189.14	189.14	188.10	188.84	720
2025-09-17	188.22	188.22	187.80	187.96	2,888
2025-09-16	188.54	188.54	187.64	187.86	6,256
2025-09-15	188.88	188.88	187.90	188.44	595
2025-09-12	188.48	189.24	188.48	188.96	924
2025-09-11	188.78	189.38	188.64	188.81	1,402
2025-09-10	188.38	189.22	188.38	189.04	1,656
2025-09-09	189.00	189.00	188.24	188.90	1,004
2025-09-08	188.58	189.10	188.58	189.10	1,349
2025-09-05	189.44	189.44	188.66	188.65	1,058
2025-09-04	189.50	189.50	188.52	188.90	863
2025-09-03	189.30	189.30	188.52	188.96	10,888
2025-09-02	187.12	189.24	186.78	189.24	1,550
2025-09-01	187.66	187.66	187.20	187.10	405
2025-08-29	188.62	188.70	187.86	188.00	5,017
2025-08-28	187.68	188.26	187.68	188.26	409
2025-08-27	187.44	188.02	187.44	188.02	2,031
2025-08-26	185.82	188.66	185.82	187.78	1,271
2025-08-25	187.40	187.40	187.40	187.40	0
2025-08-22	187.12	187.50	187.12	187.40	8,283
2025-08-21	186.88	186.88	186.52	186.89	752
2025-08-20	185.70	186.82	185.70	186.66	18,093
2025-08-19	186.50	186.50	185.44	185.84	730
2025-08-18	185.86	185.86	185.28	185.28	1,366
2025-08-15	185.40	185.94	185.24	185.36	5,362
2025-08-14	185.97	186.14	185.74	185.74	2,687
2025-08-13	187.06	187.06	185.82	185.97	597
2025-08-12	187.74	187.76	186.10	186.10	640
2025-08-11	186.58	188.00	186.58	188.00	575
2025-08-08	187.02	187.90	186.82	187.06	1,059
2025-08-07	188.36	188.36	187.76	188.04	217
2025-08-06	189.30	189.30	188.82	188.82	281
2025-08-05	190.30	190.30	189.50	189.58	701
2025-08-04	187.94	189.74	187.94	189.74	477
2025-08-01	189.56	189.70	188.78	189.26	1,082
2025-07-31	189.28	189.52	189.28	189.52	2,197
2025-07-30	188.22	188.68	187.64	188.68	792
2025-07-29	187.44	188.04	187.30	187.90	2,936
2025-07-28	185.38	186.48	185.38	186.29	1,483
2025-07-25	185.80	186.02	185.44	186.02	1,194
2025-07-24	184.36	185.06	184.08	185.06	1,370
2025-07-23	185.18	185.18	184.06	184.56	1,174
2025-07-22	186.34	186.34	185.64	185.80	1,171
2025-07-21	186.30	186.30	185.36	185.36	1,175
2025-07-18	186.30	186.30	185.70	185.73	1,269
2025-07-17	186.30	186.30	185.80	185.90	5,780
2025-07-16	185.66	186.08	184.50	184.70	6,031
2025-07-15	185.60	185.60	185.28	185.28	3,681
2025-07-14	185.38	185.38	184.58	185.08	1,895
2025-07-11	184.24	184.44	183.96	184.14	6,456
2025-07-10	183.70	183.70	183.70	183.60	4,703
2025-07-09	183.16	183.16	182.70	183.10	2,490
2025-07-08	182.68	183.48	182.66	183.28	401
2025-07-07	182.44	182.44	182.10	182.03	2,421
2025-07-04	182.88	182.88	182.60	182.82	855
2025-07-03	182.68	182.68	182.36	182.36	2,066
2025-07-02	182.00	183.76	181.76	183.22	2,531
2025-07-01	181.50	182.42	181.50	182.26	3,749
2025-06-30	181.26	182.14	181.26	182.14	1,266
2025-06-27	181.70	181.92	181.30	181.92	10,575
2025-06-26	181.90	181.90	180.84	181.14	2,616
2025-06-25	182.66	182.72	182.30	182.58	561
2025-06-24	183.18	183.18	181.96	182.32	1,884
2025-06-23	184.00	184.52	184.00	184.19	7,234
2025-06-20	183.62	183.62	183.36	183.87	638
2025-06-19	184.60	184.60	183.88	184.46	5,363
2025-06-18	183.14	184.20	183.14	184.20	3,162
2025-06-17	181.18	182.92	181.18	182.92	347
2025-06-16	181.02	181.40	180.82	181.40	1,846
2025-06-13	181.26	181.26	181.26	181.26	175
2025-06-12	182.38	182.46	181.42	181.58	8,507
2025-06-11	182.54	182.54	181.36	181.36	2,148
2025-06-10	182.02	182.02	181.56	181.76	817
2025-06-09	180.90	181.40	180.90	181.40	582
2025-06-06	182.52	182.52	181.58	181.69	728
2025-06-05	182.90	182.90	181.54	181.86	5,520
2025-06-04	182.64	182.64	181.94	182.11	2,424
2025-06-03	182.14	182.42	182.14	182.42	3,986
2025-06-02	181.86	182.76	181.78	181.77	1,383
2025-05-30	183.10	183.14	182.76	183.14	4,496
2025-05-29	181.86	182.46	181.86	182.55	1,588
2025-05-28	182.96	182.96	182.24	182.28	2,088
2025-05-27	181.04	182.58	181.04	182.58	2,175
2025-05-26	181.74	181.74	181.74	181.74	21
2025-05-23	181.92	182.24	181.74	181.74	2,529
2025-05-22	183.18	183.18	182.08	183.00	5,257
2025-05-21	182.02	183.22	182.02	182.53	2,465
2025-05-20	184.50	184.50	183.94	183.92	1,140
2025-05-19	185.06	185.06	182.80	184.12	2,383
2025-05-16	185.58	186.08	185.54	186.08	1,159
2025-05-15	185.26	185.26	184.66	185.07	718
2025-05-14	185.06	185.06	183.98	184.40	6,661
2025-05-13	185.06	185.06	184.74	184.35	747
2025-05-12	184.98	187.30	184.34	185.96	5,405
2025-05-09	185.90	185.90	185.80	185.84	2,201
2025-05-08	186.70	186.70	185.72	185.85	822
2025-05-07	185.50	185.56	185.16	185.56	1,725
2025-05-06	184.80	185.00	183.68	184.76	1,610
2025-05-05	185.49	185.49	185.49	185.49	29
2025-05-02	186.12	186.72	185.84	185.71	13,489
2025-05-01	187.96	188.04	186.68	186.95	2,284
2025-04-30	186.16	186.60	186.14	186.60	8,410
2025-04-29	185.48	185.50	184.98	185.50	668
2025-04-28	185.68	186.48	185.24	185.21	756
2025-04-25	186.30	186.30	185.80	185.80	2,295
2025-04-24	185.98	185.98	185.14	185.84	1,997
2025-04-23	184.98	185.74	184.98	185.26	1,323
2025-04-22	183.40	183.50	182.28	183.50	2,480
2025-04-21	185.50	185.50	185.50	185.50	0
2025-04-18	185.50	185.50	185.50	185.50	0
2025-04-17	185.50	185.50	184.72	185.50	2,786
2025-04-16	185.38	185.76	184.48	185.76	3,240
2025-04-15	185.50	185.50	184.86	184.76	2,841
2025-04-14	185.10	186.50	184.50	186.00	5,545
2025-04-11	187.00	187.00	183.50	184.50	16,568
2025-04-10	189.14	190.15	188.95	189.00	1,811
2025-04-09	192.04	192.04	189.50	190.97	9,357
2025-04-08	192.64	194.31	192.64	193.74	4,130
2025-04-07	191.98	195.03	191.98	195.03	5,295
2025-04-04	192.00	194.46	192.00	194.09	1,604
2025-04-03	188.85	191.41	188.85	191.28	4,478
2025-04-02	192.77	192.77	192.52	191.73	3,210
2025-04-01	193.14	193.57	192.73	192.94	16,705
2025-03-31	190.78	193.04	190.78	193.04	2,642
2025-03-28	191.33	191.47	190.52	191.12	1,882
2025-03-27	191.02	191.02	189.86	190.21	5,864
2025-03-26	190.12	191.04	190.12	190.91	2,499
2025-03-25	189.91	190.37	189.60	190.37	4,615
2025-03-24	190.93	190.93	189.97	190.87	3,522
2025-03-21	191.39	191.44	190.92	191.44	1,579
2025-03-20	189.58	190.75	189.58	190.13	16,747
2025-03-19	189.26	189.26	188.97	189.21	2,468
2025-03-18	189.19	189.19	188.70	188.79	5,098
2025-03-17	188.90	189.39	188.90	189.05	5,728
2025-03-14	189.45	189.97	189.45	189.82	8,888
2025-03-13	190.04	190.04	189.15	189.79	3,154
2025-03-12	190.51	190.51	189.24	189.25	2,340
2025-03-11	190.53	190.86	190.00	189.95	4,747
2025-03-10	189.73	191.12	189.73	190.93	6,800
2025-03-07	191.38	191.38	189.88	190.55	5,523
2025-03-06	189.20	190.28	189.20	189.88	6,046
2025-03-05	191.96	192.67	191.79	191.40	2,215
2025-03-04	194.94	195.28	194.58	195.03	2,746
2025-03-03	195.31	195.98	194.62	194.49	5,633
2025-02-28	195.50	195.84	194.89	195.84	1,745
2025-02-27	194.34	194.70	193.53	194.70	3,616
2025-02-26	194.38	194.38	193.57	193.46	1,217
2025-02-25	195.02	195.02	193.61	194.32	2,959
2025-02-24	193.00	193.67	192.81	193.00	6,340
2025-02-21	192.81	193.00	192.64	193.03	1,654
2025-02-20	193.60	193.60	192.29	192.29	3,446
2025-02-19	192.27	193.10	192.14	193.10	2,525
2025-02-18	192.44	192.89	192.42	192.68	1,568
2025-02-17	192.70	193.10	192.70	192.82	2,458
2025-02-14	193.55	193.55	192.53	193.41	3,765
2025-02-13	193.78	194.10	193.16	193.45	2,307
2025-02-12	194.94	195.14	194.80	194.80	1,663
2025-02-11	196.43	196.43	195.33	195.35	1,573
2025-02-10	195.25	196.58	195.25	196.58	1,363
2025-02-07	194.99	195.97	194.99	195.97	1,587
2025-02-06	196.00	197.02	195.58	195.61	356
2025-02-05	195.33	195.33	193.49	194.74	1,008
2025-02-04	194.50	194.96	194.25	194.08	638
2025-02-03	197.13	197.13	195.21	195.30	2,281
2025-01-31	194.65	194.68	194.25	194.48	8,053
2025-01-30	193.39	194.57	193.39	194.10	3,844
2025-01-29	194.84	194.84	194.50	194.22	1,176
2025-01-28	194.38	194.38	193.70	194.06	2,089
2025-01-27	193.79	193.79	193.02	193.54	4,913
2025-01-24	193.99	193.99	192.55	192.62	7,335
2025-01-23	194.42	195.07	194.15	194.32	2,315
2025-01-22	195.18	195.18	193.90	194.75	4,126
2025-01-21	195.65	196.43	195.16	195.16	16,711
2025-01-20	196.02	196.61	195.25	195.88	8,384
2025-01-17	196.90	197.03	196.43	196.51	5,931
2025-01-16	196.05	196.49	196.02	196.28	11,549
2025-01-15	194.11	195.69	194.11	195.69	8,483
2025-01-14	195.19	195.60	195.07	194.87	97,387
2025-01-13	195.02	196.25	195.02	195.06	7,051
2025-01-10	194.05	194.90	193.73	194.61	6,562
2025-01-09	193.65	194.51	193.52	194.10	4,769
2025-01-08	190.78	193.06	190.78	192.94	2,439
2025-01-07	190.40	190.55	189.58	190.55	4,362
2025-01-06	191.02	191.02	190.00	190.36	2,838
2025-01-03	194.06	194.06	192.60	192.61	10,296
2025-01-02	190.37	193.41	190.37	193.02	8,237
2025-01-01	190.48	190.48	190.48	190.48	0
2024-12-31	190.26	191.05	190.26	190.48	675
2024-12-30	189.98	190.80	188.96	190.75	2,094
2024-12-27	188.23	190.54	188.23	189.37	2,405
2024-12-26	190.74	190.74	190.74	190.74	0
2024-12-25	190.74	190.74	190.74	190.74	0
2024-12-24	190.95	190.95	189.17	190.74	3,201
2024-12-23	189.99	190.20	189.83	190.40	6,815
2024-12-20	189.69	190.76	189.69	189.95	193,732
2024-12-19	189.44	190.32	188.67	190.32	18,884
2024-12-18	189.27	189.96	189.26	189.92	12,064
2024-12-17	189.65	189.65	189.06	189.50	8,186
2024-12-16	190.56	190.93	190.09	189.64	6,453
2024-12-13	191.30	191.50	191.17	191.19	2,001
2024-12-12	189.84	190.13	189.81	190.69	5,507
2024-12-11	191.03	191.03	190.05	190.21	2,754
2024-12-10	191.25	191.25	190.13	190.50	3,487
2024-12-09	190.48	190.51	189.86	190.00	5,110
2024-12-06	190.75	190.98	190.25	190.98	3,107
2024-12-05	190.88	191.17	190.85	190.79	2,226
2024-12-04	190.80	191.37	190.80	191.26	14,854
2024-12-03	191.60	192.03	191.51	191.69	2,634
2024-12-02	191.49	192.60	190.80	192.60	3,212
2024-11-29	190.17	191.34	190.17	191.06	3,622
2024-11-28	191.53	191.53	190.84	191.13	3,913
2024-11-27	192.50	192.52	191.00	191.23	6,944
2024-11-26	192.29	192.55	191.96	192.55	3,164
2024-11-25	191.52	192.10	191.52	192.26	2,590
2024-11-22	191.10	192.49	191.06	192.43	9,036
2024-11-21	190.68	190.95	190.35	190.87	2,816
2024-11-20	189.55	190.84	189.16	190.63	4,885
2024-11-19	190.34	191.17	190.01	190.17	16,818
2024-11-18	189.33	190.00	189.33	189.86	3,528
2024-11-15	188.28	189.72	188.28	189.55	34,867
2024-11-14	188.77	189.75	188.77	189.09	2,405
2024-11-13	189.15	189.15	188.54	188.71	8,609
2024-11-12	188.21	188.79	188.10	188.82	4,975
2024-11-11	187.33	187.76	187.33	187.79	3,786
2024-11-08	185.91	187.43	185.91	187.30	4,528
2024-11-07	186.81	186.81	185.84	186.05	10,222
2024-11-06	186.48	187.05	185.44	186.50	4,635
2024-11-05	185.59	185.59	184.87	184.87	2,187
2024-11-04	185.22	186.47	185.22	186.07	4,177
2024-11-01	187.50	187.50	185.82	185.82	6,116
2024-10-31	186.24	187.85	185.95	187.85	3,735
2024-10-30	185.89	186.71	185.73	186.08	3,649
2024-10-29	185.22	185.75	184.75	184.80	6,007
2024-10-28	185.67	185.76	185.21	185.53	47,569
2024-10-25	186.97	186.97	185.92	186.20	10,150
2024-10-24	186.94	187.07	186.28	186.92	3,032
2024-10-23	186.88	186.99	186.25	186.99	5,342
2024-10-22	185.99	186.82	185.76	186.82	3,724
2024-10-21	187.28	187.28	186.66	186.88	4,037
2024-10-18	186.51	187.37	186.51	187.37	4,931
2024-10-17	187.81	188.15	187.22	187.51	9,643
2024-10-16	187.22	188.16	187.22	188.16	5,922
2024-10-15	187.50	187.50	186.06	186.83	5,185
2024-10-14	189.00	189.00	186.34	186.55	3,500
2024-10-11	186.37	187.08	186.37	187.08	1,959
2024-10-10	186.79	187.11	186.17	187.11	4,181
2024-10-09	186.85	186.88	186.33	186.00	1,713
2024-10-08	185.95	186.22	185.57	186.22	2,053
2024-10-07	186.45	186.51	185.75	186.29	2,947
2024-10-04	186.95	186.99	186.35	186.61	35,396
2024-10-03	187.38	188.00	187.20	187.93	10,477
2024-10-02	185.74	186.22	185.67	185.75	1,581
2024-10-01	184.26	185.89	184.26	186.16	4,317
2024-09-30	183.31	184.07	183.28	183.73	44,926
2024-09-27	184.24	184.24	183.38	183.77	6,541
2024-09-26	184.46	184.46	183.21	183.27	6,035
2024-09-25	184.33	184.59	184.22	184.47	1,808
2024-09-24	183.75	184.38	183.63	184.38	31,671
2024-09-23	184.70	185.53	184.11	184.26	10,629
2024-09-20	185.34	185.74	184.95	184.95	1,377
2024-09-19	186.15	186.15	185.20	185.65	6,724
2024-09-18	187.36	187.36	185.90	186.80	906
2024-09-17	186.89	187.67	186.80	187.67	1,468
2024-09-16	187.24	187.24	186.59	187.18	16,117
2024-09-13	187.20	187.54	186.88	187.40	58,208
2024-09-12	188.16	188.18	187.60	187.73	1,910
2024-09-11	187.28	188.94	187.28	188.56	5,292
2024-09-10	186.62	187.55	186.62	187.40	890
2024-09-09	185.84	187.02	185.80	187.02	17,682
2024-09-06	185.50	186.63	185.18	186.63	11,331
2024-09-05	185.19	185.35	184.81	185.35	282,361
2024-09-04	185.71	185.71	184.56	185.04	1,282
2024-09-03	184.69	185.81	184.69	185.81	23,555
2024-09-02	184.43	184.54	184.16	184.24	570
2024-08-30	185.22	185.22	184.66	185.18	1,351
2024-08-29	184.55	185.10	184.50	184.88	407
2024-08-28	183.95	184.95	183.95	184.95	47,293
2024-08-27	184.45	184.50	183.72	184.03	40,278
2024-08-26	184.40	184.40	184.40	184.40	0
2024-08-23	185.10	185.10	184.40	184.40	5,185
2024-08-22	185.70	185.70	184.58	185.07	3,679
2024-08-21	186.49	186.49	185.66	185.89	5,338
2024-08-20	185.99	186.16	185.59	186.16	2,685
2024-08-19	186.43	186.43	185.92	186.39	1,969
2024-08-16	188.19	188.19	187.06	187.02	1,314
2024-08-15	188.93	188.93	187.26	187.63	958
2024-08-14	188.05	188.94	188.05	188.94	2,450
2024-08-13	189.15	189.15	188.36	188.36	3,237
2024-08-12	188.78	188.97	188.63	188.97	15,281
2024-08-09	188.95	189.29	188.36	188.38	24,006
2024-08-08	189.61	189.88	188.75	188.63	11,074
2024-08-07	189.58	189.64	189.42	189.51	3,420
2024-08-06	188.84	190.78	188.84	190.12	12,480
2024-08-05	190.28	190.28	189.06	189.21	34,027
2024-08-02	189.72	189.80	188.44	189.64	8,232
2024-08-01	188.00	188.79	187.99	188.79	2,923
2024-07-31	186.52	186.77	186.23	186.64	2,471
2024-07-30	186.30	186.44	186.23	186.23	1,013
2024-07-29	185.39	186.55	185.39	185.73	933
2024-07-26	185.20	185.64	184.87	185.44	7,733
2024-07-25	184.40	185.05	184.40	184.97	3,220
2024-07-24	185.41	185.41	183.97	184.19	13,946
2024-07-23	184.56	185.18	184.52	184.69	1,241
2024-07-22	184.33	184.91	184.33	184.41	25,688
2024-07-19	185.27	185.27	184.90	184.90	2,446
2024-07-18	185.18	185.18	184.22	184.58	5,527
2024-07-17	185.13	185.13	183.66	184.43	66,772
2024-07-16	184.40	184.84	184.06	184.83	5,866
2024-07-15	183.98	184.08	183.57	184.08	1,797
2024-07-12	184.87	184.87	183.97	183.97	2,503
2024-07-11	185.14	185.14	184.91	185.04	2,339
2024-07-10	185.69	185.73	185.01	185.03	2,114
2024-07-09	185.60	185.70	185.27	185.54	2,646
2024-07-08	184.97	185.46	184.83	185.46	35,415
2024-07-05	185.17	186.30	185.17	186.30	19,258
2024-07-04	184.70	185.74	184.70	185.37	1,036
2024-07-03	186.02	186.02	185.19	185.61	2,576
2024-07-02	186.53	186.78	185.90	185.90	15,295
2024-07-01	185.86	186.25	185.86	186.23	2,072
2024-06-28	187.71	188.08	187.09	187.88	134,248
2024-06-27	187.48	187.70	186.93	187.70	4,032
2024-06-26	187.04	187.46	186.68	187.46	2,456
2024-06-25	187.47	187.47	186.61	186.97	18,663
2024-06-24	188.03	188.03	186.44	186.78	11,509
2024-06-21	187.77	188.04	187.44	187.90	874
2024-06-20	186.20	186.71	186.20	186.67	10,096
2024-06-19	187.08	187.08	186.09	186.53	959
2024-06-18	185.50	186.81	185.50	186.81	12,074
2024-06-17	186.59	186.65	186.18	186.18	4,115
2024-06-14	186.12	187.05	186.12	187.05	10,543
2024-06-13	183.68	185.28	183.68	185.28	8,857
2024-06-12	184.68	184.68	183.81	184.25	26,446
2024-06-11	184.28	184.66	184.00	184.44	5,343
2024-06-10	184.29	184.75	184.20	184.24	5,380
2024-06-07	185.03	185.35	184.67	184.94	16,253
2024-06-06	185.14	185.46	184.89	185.23	10,750
2024-06-05	184.54	186.04	184.54	186.04	1,362
2024-06-04	184.43	184.67	184.40	184.67	1,249
2024-06-03	183.52	184.79	183.52	184.14	841
2024-05-31	184.20	184.20	183.32	184.18	1,666
2024-05-30	183.31	183.64	182.96	183.64	1,198
2024-05-29	183.06	183.06	182.36	182.87	4,360
2024-05-28	183.63	183.63	182.73	183.02	1,155
2024-05-27	183.56	183.56	183.56	183.56	0
2024-05-24	184.40	184.40	183.47	183.56	4,986
2024-05-23	183.40	184.81	183.40	183.75	1,017
2024-05-22	183.78	184.23	183.78	184.13	7,180
2024-05-21	183.95	184.60	183.95	184.57	3,605
2024-05-20	184.71	184.71	184.07	184.32	2,237
2024-05-17	185.72	185.72	184.42	184.42	1,495
2024-05-16	185.52	185.71	185.34	185.34	2,158
2024-05-15	185.72	185.75	185.31	185.37	1,106
2024-05-14	185.84	186.50	185.32	185.32	1,945
2024-05-13	186.46	186.46	185.78	185.78	2,013
2024-05-10	186.47	186.47	186.14	186.34	4,177
2024-05-09	186.52	186.65	185.80	186.31	2,492
2024-05-08	186.36	186.36	185.89	186.27	1,656
2024-05-07	185.41	186.05	185.41	186.05	1,258
2024-05-06	185.22	185.22	185.22	185.22	0
2024-05-03	185.41	185.41	184.45	185.22	3,893
2024-05-02	184.55	185.11	184.32	185.11	2,713
2024-05-01	184.94	184.94	184.29	184.29	585
2024-04-30	184.38	184.63	184.22	184.54	7,543
2024-04-29	184.99	184.99	184.35	184.36	782
2024-04-26	184.40	185.26	184.12	185.26	1,952
2024-04-25	184.58	184.60	183.80	184.14	6,959
2024-04-24	185.26	185.38	185.17	185.27	5,249
2024-04-23	186.93	186.99	185.57	185.83	4,536
2024-04-22	185.92	187.10	185.92	186.91	1,649
2024-04-19	186.11	186.23	185.40	186.23	1,331
2024-04-18	185.25	185.25	184.77	184.77	2,200
2024-04-17	184.61	185.09	184.46	185.09	4,172
2024-04-16	185.45	185.45	184.56	185.25	2,992
2024-04-15	185.19	185.22	184.65	185.07	2,366
2024-04-12	184.46	186.37	184.46	186.17	1,389
2024-04-11	184.08	184.53	183.67	184.22	2,224
2024-04-10	183.74	184.82	183.61	184.82	8,728
2024-04-09	184.00	184.14	183.38	184.08	2,337
2024-04-08	183.81	183.93	183.50	183.70	2,169
2024-04-05	185.15	185.15	184.42	184.61	5,502
2024-04-04	183.92	183.98	183.61	183.98	3,182
2024-04-03	185.17	185.17	183.91	183.99	31,388
2024-04-02	185.50	186.03	184.80	184.97	8,855
2024-04-01	185.55	185.55	185.55	185.55	0
2024-03-29	185.55	185.55	185.55	185.55	0
2024-03-28	185.97	185.97	185.05	185.55	204,850
2024-03-27	185.35	185.46	184.91	185.40	10,681
2024-03-26	184.68	185.00	184.50	184.89	13,423
2024-03-25	185.98	185.98	184.83	184.96	7,438
2024-03-22	185.37	186.01	185.37	185.67	12,641
2024-03-21	182.69	184.46	182.69	184.46	11,519
2024-03-20	182.67	183.09	182.67	182.78	3,514
2024-03-19	182.48	182.76	182.42	182.47	6,268
2024-03-18	182.18	182.33	182.03	182.21	7,039
2024-03-15	182.21	182.49	181.95	182.49	6,940
2024-03-14	181.99	182.44	181.99	182.32	7,217
2024-03-13	183.08	183.31	182.48	182.58	3,062
2024-03-12	183.30	183.51	182.84	183.13	2,458
2024-03-11	182.90	183.27	182.82	183.14	2,696
2024-03-08	183.37	183.63	182.78	182.78	1,977
2024-03-07	184.56	184.56	183.31	183.31	1,504
2024-03-06	184.35	184.46	184.10	184.27	2,672
2024-03-05	184.62	184.62	184.25	184.25	5,605
2024-03-04	184.29	184.29	183.55	183.78	2,979
2024-03-01	183.87	184.65	183.87	184.65	7,428
2024-02-29	183.53	184.22	183.05	184.22	35,781
2024-02-28	182.94	183.26	182.90	183.16	6,947
2024-02-27	182.60	182.93	182.52	182.59	3,325
2024-02-26	183.19	183.19	182.40	182.65	3,137
2024-02-23	182.35	182.91	181.80	182.91	10,565
2024-02-22	182.73	183.16	182.34	182.99	988
2024-02-21	183.36	183.81	183.18	183.42	18,346
2024-02-20	183.65	183.88	182.85	183.36	2,714
2024-02-19	183.50	183.75	183.25	183.75	962
2024-02-16	183.65	183.72	183.50	183.57	9,177
2024-02-15	184.78	184.98	184.10	184.19	9,347
2024-02-14	183.83	184.53	183.82	184.53	6,506
2024-02-13	183.18	183.44	182.93	183.44	1,630
2024-02-12	183.69	184.17	183.40	183.56	1,824
2024-02-09	183.41	184.07	183.41	183.50	755
2024-02-08	184.26	184.38	184.02	184.07	3,841
2024-02-07	184.55	184.55	183.86	184.54	1,947
2024-02-06	185.44	185.44	184.88	184.90	4,186
2024-02-05	184.17	185.31	184.10	185.31	3,794
2024-02-02	184.64	184.80	184.19	184.55	3,323
2024-02-01	186.60	186.60	185.59	186.18	3,799
2024-01-31	185.09	185.09	184.09	184.70	2,489
2024-01-30	184.28	184.67	184.17	184.61	8,632
2024-01-29	183.26	184.23	183.26	184.23	4,516
2024-01-26	184.04	184.04	182.67	183.25	606
2024-01-25	182.45	183.46	182.34	183.46	8,364
2024-01-24	183.50	183.50	182.45	182.68	1,525
2024-01-23	183.15	183.63	182.81	183.63	1,825
2024-01-22	183.73	184.09	183.50	183.75	4,174
2024-01-19	183.88	184.14	183.81	184.14	914
2024-01-18	183.93	184.12	183.90	183.90	3,451
2024-01-17	184.69	184.76	183.90	184.05	1,702
2024-01-16	184.73	185.54	184.73	184.87	3,224
2024-01-15	184.10	184.67	184.10	184.39	730
2024-01-12	183.65	184.21	183.27	184.21	668
2024-01-11	183.22	183.83	182.87	183.83	8,454
2024-01-10	183.93	183.93	183.10	183.24	2,453
2024-01-09	183.04	183.60	182.77	183.60	3,583
2024-01-08	182.93	183.46	182.91	183.19	1,345
2024-01-05	183.82	183.83	183.01	183.38	2,226
2024-01-04	184.84	184.87	183.65	184.05	1,031
2024-01-03	185.19	185.19	184.80	185.02	58
2024-01-02	184.86	185.45	183.67	185.45	1,505
2024-01-01	183.91	183.91	183.91	183.91	0
2023-12-29	184.39	184.50	183.51	183.91	965
2023-12-28	183.51	184.73	183.50	184.73	4,579
2023-12-27	184.17	184.50	184.00	184.00	22,841
2023-12-26	185.03	185.03	185.03	185.03	0
2023-12-25	185.03	185.03	185.03	185.03	0
2023-12-22	185.04	185.04	184.29	185.03	3,785
2023-12-21	186.02	186.15	185.24	185.80	2,105
2023-12-20	185.16	185.84	185.12	185.12	1,721
2023-12-19	185.21	185.21	184.09	184.22	947
2023-12-18	184.77	185.83	184.77	185.38	3,847
2023-12-15	184.20	184.92	183.64	184.92	2,963
2023-12-14	185.26	185.26	184.15	184.56	8,124
2023-12-13	183.35	183.50	183.27	183.42	7,815
2023-12-12	183.68	183.68	182.52	183.05	9,704
2023-12-11	182.98	183.50	182.41	182.70	3,992
2023-12-08	183.20	183.43	182.51	182.90	2,609
2023-12-07	182.70	183.59	182.70	183.59	3,116
2023-12-06	182.69	182.84	182.46	182.84	5,372
2023-12-05	181.69	183.15	181.59	183.15	25,994
2023-12-04	181.31	181.52	181.07	181.52	3,257
2023-12-01	180.82	181.49	180.61	181.26	5,705
2023-11-30	180.73	180.79	180.63	180.63	2,819
2023-11-29	180.18	180.79	180.08	180.79	18,453
2023-11-28	180.09	180.38	179.39	179.84	1,937
2023-11-27	179.64	180.07	179.64	180.07	5,808
2023-11-24	181.22	181.22	179.76	180.05	16,747
2023-11-23	182.03	182.03	181.07	181.36	8,190
2023-11-22	181.53	182.44	181.48	182.44	1,963
2023-11-21	182.02	182.03	181.46	181.74	18,115
2023-11-20	182.06	182.08	181.53	181.85	3,184
2023-11-17	183.56	183.56	182.46	182.73	2,629
2023-11-16	183.28	183.28	182.42	182.60	2,083
2023-11-15	182.95	182.95	181.65	181.65	4,991
2023-11-14	182.96	183.34	181.84	181.84	5,826
2023-11-13	183.64	184.00	183.31	183.38	5,323
2023-11-10	184.56	185.18	184.24	184.88	2,706
2023-11-09	184.94	185.05	184.24	184.53	8,405
2023-11-08	184.73	185.18	184.42	184.51	8,769
2023-11-07	183.42	184.41	183.42	184.20	10,649
2023-11-06	182.85	182.85	182.18	182.37	46,866
2023-11-03	184.44	184.66	183.60	183.34	4,663
2023-11-02	184.41	185.35	184.32	184.92	1,993
2023-11-01	182.90	184.36	182.90	184.36	2,512
2023-10-31	183.68	183.94	183.39	183.94	4,545
2023-10-30	183.11	183.76	183.11	183.15	14,923
2023-10-27	183.61	183.99	183.14	183.15	10,379
2023-10-26	183.12	183.67	183.12	183.52	2,922
2023-10-25	183.21	183.61	182.64	182.67	3,886
2023-10-24	180.62	182.59	180.62	182.59	7,079
2023-10-23	182.44	182.46	181.83	182.00	3,957
2023-10-20	184.57	184.57	182.77	183.01	4,459
2023-10-19	182.43	182.80	182.30	182.55	6,459
2023-10-18	182.19	182.93	182.17	182.59	3,010
2023-10-17	183.54	183.65	182.88	182.56	1,420
2023-10-16	183.54	184.09	183.36	183.25	4,063
2023-10-13	183.17	184.52	183.17	184.73	5,176
2023-10-12	182.12	183.11	182.12	182.95	5,619
2023-10-11	181.90	182.75	181.52	182.10	2,873
2023-10-10	182.03	182.03	181.44	181.69	2,801
2023-10-09	178.40	182.50	178.40	182.23	1,639
2023-10-06	181.98	181.98	180.69	180.70	5,086
2023-10-05	182.67	183.31	182.50	182.33	29,360
2023-10-04	182.78	183.96	182.12	182.70	1,906
2023-10-03	184.42	184.55	183.51	183.51	31,055
2023-10-02	183.18	184.25	183.11	183.63	10,533
2023-09-29	183.72	184.58	183.25	183.76	4,196
2023-09-28	184.22	184.22	182.71	183.06	6,728
2023-09-27	184.51	184.85	184.25	184.22	33,229
2023-09-26	184.37	184.68	184.25	184.33	1,935
2023-09-25	184.26	184.55	184.10	184.35	15,155
2023-09-22	183.79	184.45	183.79	184.52	1,471
2023-09-21	183.45	184.39	183.24	183.36	3,777
2023-09-20	183.78	184.00	183.46	183.77	6,032
2023-09-19	183.79	183.90	183.16	183.78	17,302
2023-09-18	183.38	183.60	182.97	183.30	4,887
2023-09-15	183.54	183.54	183.13	183.40	9,845
2023-09-14	182.66	183.93	182.48	183.63	6,675
2023-09-13	183.25	183.25	182.33	182.61	2,986
2023-09-12	182.17	182.81	182.17	182.74	6,333
2023-09-11	181.67	181.80	181.41	181.77	49,603
2023-09-08	182.76	182.96	182.44	182.92	744
2023-09-07	181.63	182.45	181.59	182.10	4,139
2023-09-06	180.85	181.63	180.76	181.33	4,136
2023-09-05	180.55	181.14	180.53	180.71	9,221
2023-09-04	180.34	180.34	179.76	180.11	894
2023-09-01	180.01	180.57	179.80	180.51	1,599
2023-08-31	179.99	180.53	179.80	180.32	855
2023-08-30	180.76	180.76	179.38	179.47	3,216
2023-08-29	180.64	181.12	180.23	181.12	36,043
2023-08-28	180.64	180.64	180.64	180.64	0
2023-08-25	180.75	180.75	180.24	180.64	5,462
2023-08-24	179.73	180.33	179.62	180.47	10,558
2023-08-23	178.07	179.63	178.07	179.26	53,982
2023-08-22	176.61	177.67	176.61	177.67	1,477
2023-08-21	177.36	177.85	176.75	177.07	1,996
2023-08-18	178.70	178.70	177.77	178.12	15,630
2023-08-17	177.15	177.89	177.00	177.38	3,490
2023-08-16	178.72	178.72	178.04	178.06	14,488
2023-08-15	178.88	178.88	178.37	178.68	18,405
2023-08-14	179.64	180.44	179.64	179.76	13,966
2023-08-11	179.74	180.22	179.44	179.60	7,086
2023-08-10	180.52	180.52	179.74	180.04	15,812
2023-08-09	180.02	180.53	180.02	180.58	953
2023-08-08	180.57	181.41	180.47	180.49	6,454
2023-08-07	179.50	180.14	179.50	179.69	8,221
2023-08-04	178.84	179.27	178.65	179.24	6,144
2023-08-03	183.00	183.00	178.78	178.94	4,651
2023-08-02	179.88	179.95	179.48	179.72	17,081
2023-08-01	179.85	180.00	179.62	180.10	12,439
2023-07-31	179.24	179.61	179.11	179.45	16,865
2023-07-28	179.44	179.75	178.77	179.17	12,219
2023-07-27	178.68	179.89	178.18	179.45	1,536
2023-07-26	179.10	179.47	178.86	178.81	7,371
2023-07-25	180.65	180.84	179.99	180.01	9,395
2023-07-24	179.84	180.93	179.84	180.74	3,412
2023-07-21	179.79	180.84	179.79	180.31	13,092
2023-07-20	178.96	179.80	178.96	179.66	11,638
2023-07-19	178.41	179.48	178.33	179.21	8,742
2023-07-18	177.02	177.06	176.66	176.93	5,295
2023-07-17	176.27	176.78	176.13	176.57	2,736
2023-07-14	176.41	176.62	176.15	176.32	14,761
2023-07-13	177.49	177.49	176.51	176.75	12,083
2023-07-12	176.69	177.06	176.29	176.95	3,132
2023-07-11	177.68	177.68	176.93	177.30	3,617
2023-07-10	177.74	178.55	177.60	178.16	5,636
2023-07-07	179.31	179.31	177.93	177.88	7,981
2023-07-06	180.13	180.13	179.05	179.29	7,358
2023-07-05	181.25	181.64	180.81	180.73	544
2023-07-04	181.54	181.54	180.92	181.21	1,258
2023-07-03	181.65	182.10	181.56	181.86	14,418
2023-06-30	181.73	181.73	180.77	181.04	5,618
2023-06-29	182.72	182.73	181.89	181.89	10,671
2023-06-28	181.41	182.99	181.41	182.84	6,008
2023-06-27	181.64	181.83	180.89	180.89	16,603
2023-06-26	181.70	182.67	181.70	182.19	8,370
2023-06-23	181.51	182.38	181.51	182.04	1,572
2023-06-22	181.66	181.66	180.35	181.15	3,468
2023-06-21	180.91	182.35	180.90	181.34	9,599
2023-06-20	180.28	181.82	180.28	181.72	3,341
2023-06-19	180.43	180.43	179.58	179.80	1,889
2023-06-16	180.46	181.14	179.53	180.04	107,543
2023-06-15	181.91	181.96	181.18	181.28	4,364
2023-06-14	182.58	182.58	181.50	181.65	7,538
2023-06-13	183.74	183.88	182.24	182.30	4,396
2023-06-12	183.23	183.95	182.81	184.08	4,913
2023-06-09	183.89	183.89	183.21	183.54	3,029
2023-06-08	184.56	184.65	183.99	184.04	5,497
2023-06-07	186.52	186.52	184.74	184.94	13,207
2023-06-06	185.86	186.30	185.62	185.90	8,629
2023-06-05	185.69	186.25	185.69	186.04	10,522
2023-06-02	184.94	185.09	184.52	185.19	19,432
2023-06-01	185.50	185.91	184.54	184.69	9,820
2023-05-31	186.53	187.41	186.49	186.82	42,183
2023-05-30	188.23	188.23	185.30	186.36	1,935
2023-05-29	186.41	186.41	186.41	186.41	0
2023-05-26	186.83	186.83	185.79	186.41	1,965
2023-05-25	186.84	186.85	186.41	187.00	5,009
2023-05-24	186.79	187.68	186.71	187.28	1,947
2023-05-23	186.25	186.50	185.94	186.44	15,067
2023-05-22	186.50	186.50	185.60	185.95	99,997
2023-05-19	187.31	187.31	185.82	186.06	38,814
2023-05-18	186.97	187.16	186.65	186.94	402
2023-05-17	186.89	187.53	186.36	186.41	9,907
2023-05-16	187.42	187.42	186.03	186.36	41,098
2023-05-15	187.17	187.17	186.48	186.48	1,925
2023-05-12	186.92	187.90	186.80	188.06	4,899
2023-05-11	186.16	187.68	185.82	187.51	2,361
2023-05-10	184.89	185.55	184.57	185.20	3,457
2023-05-09	185.37	185.55	184.96	185.14	134,599
2023-05-08	185.42	185.42	185.42	185.42	0
2023-05-05	186.21	186.32	185.37	185.42	7,493
2023-05-04	186.70	187.36	186.59	187.22	7,029
2023-05-03	187.14	187.51	186.92	186.99	1,387
2023-05-02	185.14	187.92	185.14	187.92	15,129
2023-05-01	186.39	186.39	186.39	186.39	0
2023-04-28	187.69	188.33	186.41	186.39	1,379
2023-04-27	188.40	188.81	187.72	187.50	4,708
2023-04-26	189.20	189.20	188.23	188.53	1,666
2023-04-25	187.94	189.76	187.94	189.42	44,656
2023-04-24	188.07	188.07	187.41	187.84	3,210
2023-04-21	188.42	189.01	187.62	187.62	15,610
2023-04-20	187.79	187.83	186.93	187.48	1,573
2023-04-19	186.84	187.53	186.41	186.74	3,443
2023-04-18	187.13	187.58	186.99	187.20	1,684
2023-04-17	188.31	188.86	187.94	188.38	9,793
2023-04-14	187.45	188.08	187.41	188.22	1,066
2023-04-13	188.07	188.35	187.66	187.92	16,831
2023-04-12	189.39	189.63	188.01	188.74	11,223
2023-04-11	190.30	191.44	188.73	188.90	4,678
2023-04-10	190.11	190.11	190.11	190.11	0
2023-04-07	190.11	190.11	190.11	190.11	0
2023-04-06	189.11	190.29	189.11	190.11	7,553
2023-04-05	188.49	189.57	188.00	189.36	1,756
2023-04-04	188.35	188.42	187.27	188.42	1,142
2023-04-03	189.82	189.87	188.78	189.98	68,247
2023-03-31	188.02	188.85	188.00	188.56	3,238
2023-03-30	188.49	189.00	187.97	188.20	4,468
2023-03-29	188.04	188.75	187.75	188.65	1,487
2023-03-28	188.26	188.45	187.42	187.96	24,316
2023-03-27	190.29	190.29	188.84	188.84	3,462
2023-03-24	191.43	192.96	191.01	191.17	77,087
2023-03-23	189.27	189.75	189.03	189.43	2,094
2023-03-22	188.38	188.52	187.20	189.11	14,431
2023-03-21	188.45	189.16	187.67	189.16	3,210
2023-03-20	190.74	190.74	188.23	188.26	2,958
2023-03-17	189.75	190.72	189.75	189.86	2,620
2023-03-16	192.42	193.69	190.65	190.54	3,209
2023-03-15	188.91	193.87	188.91	193.68	3,694
2023-03-14	189.69	190.18	188.32	189.88	15,201
2023-03-13	190.25	192.00	190.16	190.88	6,844
2023-03-10	190.25	190.26	188.77	189.41	19,100
2023-03-09	189.95	190.11	189.71	189.71	3,470
2023-03-08	191.26	191.95	191.26	191.09	2,055
2023-03-07	190.46	191.96	190.07	191.96	2,473
2023-03-06	190.45	191.33	189.99	190.36	7,409
2023-03-03	189.65	190.84	189.51	190.44	4,892
2023-03-02	188.70	189.99	188.69	189.64	3,160
2023-03-01	188.73	188.98	188.29	188.29	3,890
2023-02-28	186.98	187.27	186.72	187.18	1,718
2023-02-27	188.74	188.74	188.03	188.12	1,027
2023-02-24	189.09	189.49	189.09	189.19	6,538
2023-02-23	188.95	188.95	188.42	189.12	461
2023-02-22	187.60	188.94	187.34	188.92	32,237
2023-02-21	189.19	189.60	187.31	187.53	12,453
2023-02-20	188.97	189.46	188.97	189.19	635
2023-02-17	190.31	190.43	189.29	189.68	1,543
2023-02-16	189.39	190.36	189.09	190.14	2,700
2023-02-15	189.21	190.43	188.89	190.06	6,116
2023-02-14	188.30	188.39	187.35	187.30	4,310
2023-02-13	189.71	189.73	188.37	188.50	4,161
2023-02-10	189.64	189.64	188.86	189.69	26,764
2023-02-09	190.40	190.45	189.21	189.81	10,932
2023-02-08	190.00	190.71	189.56	190.38	374,011
2023-02-07	190.50	191.31	190.50	191.09	15,876
2023-02-06	190.39	190.76	189.71	190.76	14,467
2023-02-03	189.78	190.95	188.20	190.28	9,633
2023-02-02	187.45	189.44	187.45	189.53	2,038
2023-02-01	187.53	187.53	186.99	187.59	6,654
2023-01-31	187.31	187.81	187.00	187.26	1,915
2023-01-30	186.65	187.00	186.55	186.97	1,569
2023-01-27	187.10	187.75	187.08	187.13	1,869
2023-01-26	187.23	187.63	186.98	187.64	2,082
2023-01-25	188.42	188.65	187.12	187.12	24,662
2023-01-24	185.91	187.70	185.91	187.81	25,288
2023-01-23	185.61	186.61	185.61	186.36	71,382
2023-01-20	186.96	188.34	186.25	186.28	296,600
2023-01-19	186.97	187.67	186.39	186.34	2,365
2023-01-18	186.33	186.58	185.22	186.58	5,941
2023-01-17	186.94	187.43	186.16	186.62	5,648
2023-01-16	188.20	188.20	187.14	187.42	16,658
2023-01-13	189.11	189.71	188.90	189.01	11,748
2023-01-12	188.31	189.44	188.31	189.07	15,583
2023-01-11	189.05	189.30	188.72	189.03	188,137
2023-01-10	188.61	189.17	187.58	188.04	30,706
2023-01-09	188.13	188.75	187.81	188.45	11,552
2023-01-06	190.72	191.40	189.89	189.72	863
2023-01-05	188.69	190.52	188.32	190.38	8,262
2023-01-04	189.00	189.01	188.18	188.40	14,781
2023-01-03	188.77	190.69	188.73	189.19	36,136
2023-01-02	187.82	187.82	187.82	187.82	0
2022-12-30	187.93	188.05	187.51	187.82	169
2022-12-29	188.33	188.33	187.21	187.50	3,566
2022-12-28	187.48	187.90	186.64	187.90	81,699
2022-12-27	188.01	188.01	188.01	188.01	0
2022-12-26	188.01	188.01	188.01	188.01	0
2022-12-23	187.96	188.73	187.65	188.01	1,381
2022-12-22	189.41	190.29	189.26	189.26	1,335
2022-12-21	187.39	188.98	187.14	188.46	8,326
2022-12-20	186.63	187.28	186.60	187.45	22,388
2022-12-19	186.89	187.61	186.55	186.84	6,700
2022-12-16	187.94	188.54	187.17	188.54	3,838
2022-12-15	185.68	187.62	185.68	187.54	3,590
2022-12-14	186.05	186.05	185.02	184.89	977
2022-12-13	187.31	187.31	186.06	186.06	2,306
2022-12-12	187.35	187.62	187.03	187.25	2,438
2022-12-09	189.20	189.20	188.71	187.08	7,873
2022-12-08	189.95	190.53	189.71	189.28	541
2022-12-07	190.55	190.55	189.01	189.38	2,696
2022-12-06	189.64	189.98	187.98	187.98	8,991
2022-12-05	189.81	189.99	188.80	189.32	9,593
2022-12-02	188.01	188.77	188.01	188.37	74,175
2022-12-01	189.02	189.03	186.85	187.96	10,674
2022-11-30	188.63	189.38	187.79	189.00	19,026
2022-11-29	188.60	188.90	187.76	188.34	3,667
2022-11-28	188.60	188.92	187.76	188.50	4,514
2022-11-25	187.70	187.98	187.48	187.74	2,467
2022-11-24	187.96	188.20	187.64	187.71	7,004
2022-11-23	189.50	189.50	186.98	187.10	7,362
2022-11-22	190.31	190.40	189.28	190.08	16,759
2022-11-21	189.68	190.27	189.33	190.31	8,920
2022-11-18	188.75	189.18	187.70	187.75	34,655
2022-11-17	189.89	191.15	189.89	190.90	2,118
2022-11-16	189.81	190.35	189.81	190.23	2,330
2022-11-15	189.84	190.13	188.00	189.22	11,625
2022-11-14	191.03	191.67	190.10	191.42	1,598
2022-11-11	191.21	191.85	190.96	191.18	2,181
2022-11-10	194.91	195.61	191.69	193.09	3,804
2022-11-09	194.28	195.14	193.93	195.22	3,236
2022-11-08	193.91	194.18	192.70	192.70	1,521
2022-11-07	196.66	196.66	193.74	193.75	8,184
2022-11-04	197.00	197.47	196.60	196.70	6,882
2022-11-03	197.55	199.66	196.70	198.60	2,121
2022-11-02	195.21	196.52	195.21	195.82	896
2022-11-01	195.00	196.04	195.00	196.04	977
2022-10-31	194.06	195.80	194.06	195.40	4,037
2022-10-28	194.18	195.25	193.82	194.06	3,853
2022-10-27	191.94	194.34	191.94	193.98	22,928
2022-10-26	194.97	194.97	192.60	193.03	12,673
2022-10-25	197.30	197.30	194.80	194.98	26,080
2022-10-24	196.86	197.74	196.00	197.23	3,987
2022-10-21	197.57	199.70	197.57	198.17	27,145
2022-10-20	197.15	197.99	196.72	196.74	4,122
2022-10-19	197.00	197.43	196.54	196.96	3,941
2022-10-18	197.55	198.35	197.01	197.19	23,379
2022-10-17	197.95	199.23	196.35	196.49	10,136
2022-10-14	198.71	199.70	198.13	197.79	1,863
2022-10-13	199.60	199.60	196.88	196.88	5,219
2022-10-12	202.41	202.41	200.73	201.46	1,812
2022-10-11	201.01	201.20	199.85	200.44	1,502
2022-10-10	201.25	201.47	200.61	200.48	10,513
2022-10-07	198.56	200.15	198.32	200.12	2,832
2022-10-06	196.21	199.29	196.21	199.02	2,232
2022-10-05	196.58	198.70	196.50	198.61	3,904
2022-10-04	198.16	198.80	197.23	196.64	764
2022-10-03	197.59	198.83	197.32	198.02	26,525
2022-09-30	199.95	201.51	198.67	199.34	3,124
2022-09-29	207.70	207.80	204.20	202.88	2,420
2022-09-28	207.77	210.89	207.57	209.19	3,081
2022-09-27	207.07	208.12	206.45	206.45	41,276
2022-09-26	207.57	211.39	207.57	208.96	4,216
2022-09-23	203.97	208.30	203.97	207.60	69,561
2022-09-22	204.00	204.00	203.00	203.01	1,819
2022-09-21	203.50	203.80	203.25	203.31	2,451
2022-09-20	201.30	202.03	201.05	201.58	6,578
2022-09-19	203.11	203.11	203.11	203.11	0
2022-09-16	204.47	204.94	203.80	203.11	4,382
2022-09-15	202.59	203.14	202.59	202.83	4,462
2022-09-14	202.03	202.03	200.94	202.12	11,001
2022-09-13	199.62	202.30	199.62	202.30	830,830
2022-09-12	200.94	201.31	200.75	200.75	895
2022-09-09	201.90	203.59	201.90	202.58	2,836
2022-09-08	205.09	205.09	204.16	204.59	3,718
2022-09-07	204.96	205.79	204.90	205.36	70,552
2022-09-06	205.05	205.05	203.97	204.40	2,237
2022-09-05	206.82	206.82	205.84	205.91	2,026
2022-09-02	204.74	205.89	203.70	204.09	14,225
2022-09-01	204.67	205.32	204.05	204.80	155,847
2022-08-31	205.90	206.14	205.31	205.71	2,799
2022-08-30	205.85	205.85	204.70	205.36	5,647
2022-08-29	204.97	204.97	204.97	204.97	0
2022-08-26	204.48	204.93	203.81	204.97	1,895
2022-08-25	203.80	204.67	203.06	204.28	868
2022-08-24	204.24	204.85	204.05	203.97	32,514
2022-08-23	204.36	205.19	203.32	203.32	57,015
2022-08-22	204.51	204.90	203.86	204.56	4,498
2022-08-19	203.64	204.35	203.56	203.86	128,906
2022-08-18	199.87	200.98	199.20	200.58	4,226
2022-08-17	199.05	199.22	199.02	199.28	2,275
2022-08-16	200.87	200.87	198.97	198.98	76,469
2022-08-15	199.25	199.58	199.13	199.69	2,077
2022-08-12	196.30	199.08	196.30	198.44	3,812
2022-08-11	197.65	197.89	196.65	196.70	3,460
2022-08-10	200.27	200.27	197.39	196.86	5,282
2022-08-09	200.69	200.69	199.38	200.15	3,679
2022-08-08	199.58	199.80	199.29	199.46	3,661
2022-08-05	199.90	199.90	199.66	199.49	4,617
2022-08-04	199.30	200.99	199.00	199.72	7,479
2022-08-03	199.03	199.48	198.23	199.45	1,670
2022-08-02	200.93	200.95	198.65	198.80	1,293
2022-08-01	200.99	200.99	198.92	199.10	2,094
2022-07-29	199.93	201.92	199.93	201.06	2,999
2022-07-28	197.61	200.36	197.60	200.31	46,645
2022-07-27	198.18	199.42	198.18	199.42	16,361
2022-07-26	198.69	200.67	198.69	199.51	67,054
2022-07-25	199.21	199.21	197.31	198.87	36,577
2022-07-22	198.00	199.97	198.00	199.04	189,798
2022-07-21	196.65	198.34	196.65	197.67	6,210
2022-07-20	197.07	197.80	196.96	197.28	2,395
2022-07-19	197.03	197.03	196.25	196.64	79,303
2022-07-18	197.64	197.98	196.48	197.10	3,688
2022-07-15	199.24	200.07	198.69	199.14	1,177
2022-07-14	199.27	199.94	197.87	199.15	9,700
2022-07-13	196.45	198.28	196.45	197.74	7,377
2022-07-12	198.09	198.84	197.72	197.42	5,554
2022-07-11	196.49	198.06	195.95	197.27	2,031
2022-07-08	196.85	197.00	194.32	194.32	2,075
2022-07-07	196.21	196.92	195.71	196.02	12,158
2022-07-06	198.29	199.67	197.56	197.54	14,385
2022-07-05	196.15	199.36	195.91	199.36	18,992
2022-07-04	195.52	196.37	194.20	194.95	18,298
2022-07-01	192.49	198.00	192.49	196.59	22,726
2022-06-30	192.76	194.11	192.41	193.40	107,456
2022-06-29	192.79	193.96	192.71	193.96	3,178
2022-06-28	191.88	192.91	191.32	192.88	46,705
2022-06-27	192.45	193.34	192.15	192.20	51,142
2022-06-24	194.07	194.35	192.39	193.09	116,244
2022-06-23	193.48	194.86	193.08	193.44	37,655
2022-06-22	192.32	193.60	192.05	192.03	9,515
2022-06-21	191.78	192.36	191.05	191.88	13,176
2022-06-20	192.86	192.86	191.76	191.67	360,647
2022-06-17	191.78	193.13	191.49	192.70	43,790
2022-06-16	194.45	194.45	189.93	190.52	6,381
2022-06-15	194.52	194.52	192.89	193.68	17,201
2022-06-14	194.01	195.51	193.94	194.52	63,255
2022-06-13	195.30	196.10	195.09	195.03	11,054
2022-06-10	193.99	195.88	193.75	195.28	11,204
2022-06-09	193.70	193.70	191.80	192.96	15,999
2022-06-08	193.20	193.54	192.70	193.04	1,936
2022-06-07	193.64	193.77	192.25	192.36	4,537
2022-06-06	193.90	195.05	192.63	193.09	21,766
2022-06-03	192.95	192.95	192.95	192.95	0
2022-06-02	192.95	192.95	192.95	192.95	0
2022-06-01	191.83	193.21	191.71	192.95	35,154
2022-05-31	192.86	193.72	192.00	192.00	12,878
2022-05-30	192.30	192.67	191.99	192.07	4,398
2022-05-27	192.44	192.78	191.77	193.00	22,732
2022-05-26	192.67	193.43	191.25	192.51	3,707
2022-05-25	192.25	193.69	192.25	192.39	4,596
2022-05-24	191.09	193.28	191.09	193.28	36,248
2022-05-23	191.87	192.07	191.24	191.45	6,225
2022-05-20	192.69	194.32	192.69	193.45	73,762
2022-05-19	196.00	196.00	193.89	194.01	8,566
2022-05-18	192.41	195.16	192.41	194.61	18,165
2022-05-17	195.61	195.61	192.77	192.88	55,971
2022-05-16	198.57	198.57	197.13	197.26	6,196
2022-05-13	197.11	197.25	195.61	196.60	4,695
2022-05-12	198.54	199.01	196.89	197.40	8,194
2022-05-11	193.07	194.34	192.31	194.00	7,959
2022-05-10	193.13	194.87	193.13	194.87	21,637
2022-05-09	195.19	195.19	193.01	194.66	12,707
2022-05-06	196.19	196.19	194.29	194.25	34,362
2022-05-05	193.91	196.77	193.73	194.68	3,953
2022-05-04	194.35	194.35	193.07	193.23	10,333
2022-05-03	192.70	194.46	192.09	194.46	20,335
2022-05-02	196.25	196.25	196.25	196.25	0
2022-04-29	197.15	197.50	195.92	196.25	18,915
2022-04-28	196.39	197.59	195.53	197.10	6,511
2022-04-27	196.49	196.55	195.00	195.54	3,708
2022-04-26	193.01	194.99	192.69	194.40	71,598
2022-04-25	193.21	193.87	192.71	193.66	13,627
2022-04-22	190.47	192.40	190.20	191.48	100,713
2022-04-21	187.95	187.95	187.79	187.35	771
2022-04-20	186.36	187.93	186.36	187.21	2,892
2022-04-19	189.51	189.51	187.08	188.04	47,377
2022-04-18	187.23	187.23	187.23	187.23	0
2022-04-15	187.23	187.23	187.23	187.23	0
2022-04-14	187.11	187.78	186.48	187.23	8,591
2022-04-13	188.41	189.53	188.30	188.34	17,750
2022-04-12	187.50	189.23	187.50	189.14	4,930
2022-04-11	188.67	188.67	187.42	187.53	5,084
2022-04-08	188.00	189.23	188.00	188.40	13,474
2022-04-07	188.83	188.83	187.69	188.07	5,982
2022-04-06	188.12	188.86	188.00	188.58	28,487
2022-04-05	189.74	189.74	188.38	188.82	3,504
2022-04-04	190.40	190.53	189.08	190.12	11,181
2022-04-01	190.20	190.64	189.51	190.44	52,498
2022-03-31	190.81	191.87	190.81	191.47	119,446
2022-03-30	190.45	191.36	190.37	191.08	13,914
2022-03-29	191.84	191.84	189.72	190.64	29,900
2022-03-28	191.17	192.46	189.75	191.95	4,050
2022-03-25	191.87	192.01	190.01	190.75	30,148
2022-03-24	192.51	192.87	191.71	192.18	7,250
2022-03-23	190.15	191.99	189.90	191.61	8,375
2022-03-22	191.28	191.29	190.15	190.36	27,325
2022-03-21	193.56	193.88	192.28	192.46	7,818
2022-03-18	193.98	194.99	193.91	193.71	4,694
2022-03-17	191.66	193.53	190.84	192.61	4,254
2022-03-16	194.17	194.34	192.66	192.91	16,683
2022-03-15	195.97	196.81	194.95	195.10	3,735
2022-03-14	197.95	197.95	195.89	195.92	2,986
2022-03-11	196.53	197.79	195.97	198.01	45,325
2022-03-10	195.61	195.86	194.03	195.10	98,831
2022-03-09	198.79	198.79	195.59	194.85	30,226
2022-03-08	198.77	198.77	196.25	197.74	18,473
2022-03-07	194.36	197.05	194.36	196.22	16,662
2022-03-04	192.16	195.38	192.11	195.18	14,165
2022-03-03	192.27	192.32	190.97	191.71	28,865
2022-03-02	194.87	194.87	191.89	192.24	89,438
2022-03-01	190.00	192.95	190.00	192.60	42,915
2022-02-28	188.53	188.94	187.94	188.68	18,980
2022-02-25	185.95	187.95	185.95	187.12	24,312
2022-02-24	187.19	190.73	186.46	188.38	5,138
2022-02-23	182.95	184.13	182.83	184.04	14,329
2022-02-22	184.14	184.14	183.51	183.60	31,302
2022-02-21	182.96	183.23	182.09	183.09	5,224
2022-02-18	181.97	183.48	181.73	183.09	28,680
2022-02-17	182.27	182.65	181.38	182.43	18,627
2022-02-16	182.01	182.80	182.01	182.22	4,652
2022-02-15	183.29	183.29	182.61	182.84	7,189
2022-02-14	183.92	184.81	182.99	183.23	5,271
2022-02-11	182.44	182.73	182.00	181.72	10,447
2022-02-10	183.61	183.62	182.07	181.68	7,783
2022-02-09	183.45	183.89	183.16	183.72	56,485
2022-02-08	183.47	183.52	182.88	183.10	6,079
2022-02-07	183.85	184.43	183.25	183.10	5,626
2022-02-04	184.92	185.74	183.81	183.60	5,391
2022-02-03	185.67	185.98	183.82	184.05	5,809
2022-02-02	186.07	186.51	185.37	185.72	7,084
2022-02-01	188.27	188.27	186.77	186.82	25,079
2022-01-31	187.36	188.67	187.36	188.21	7,570
2022-01-28	187.93	188.35	187.43	188.13	9,963
2022-01-27	186.83	188.07	186.79	187.82	21,620
2022-01-26	186.97	186.97	186.55	186.46	3,499
2022-01-25	186.78	187.77	186.78	187.39	46,677
2022-01-24	186.31	187.52	186.21	187.42	7,517
2022-01-21	184.71	185.70	184.71	185.57	43,744
2022-01-20	183.56	184.39	183.56	184.00	6,353
2022-01-19	184.37	184.37	183.57	184.07	17,673
2022-01-18	184.80	184.99	183.85	184.77	16,086
2022-01-17	184.00	184.35	183.61	184.15	1,679
2022-01-14	184.10	184.72	184.06	184.59	3,317
2022-01-13	184.93	184.93	183.82	184.02	6,527
2022-01-12	186.03	187.01	185.53	185.18	13,608
2022-01-11	186.20	186.57	185.53	186.09	5,708
2022-01-10	186.50	186.50	185.67	185.92	7,923
2022-01-07	187.56	187.56	185.99	185.99	3,458
2022-01-06	188.00	188.01	186.77	186.92	10,590
2022-01-05	189.15	189.53	188.37	188.38	5,111
2022-01-04	192.22	192.22	189.32	189.32	14,874
2022-01-03	192.34	192.34	192.34	192.34	0
2021-12-31	191.19	192.23	191.19	192.34	981
2021-12-30	190.84	191.62	190.83	191.56	1,938
2021-12-29	191.90	192.73	190.30	190.71	18,778
2021-12-28	191.20	191.20	191.20	191.20	0
2021-12-27	191.20	191.20	191.20	191.20	0
2021-12-24	190.68	193.04	190.68	191.20	590
2021-12-23	191.78	192.73	190.97	191.45	65,303
2021-12-22	193.02	193.47	192.54	192.68	3,452
2021-12-21	193.75	193.89	192.79	192.96	4,696
2021-12-20	194.09	194.77	193.13	193.69	30,582
2021-12-17	192.57	193.46	192.57	193.20	6,515
2021-12-16	192.95	193.23	191.60	192.40	4,714
2021-12-15	192.83	193.42	192.36	193.18	4,398
2021-12-14	194.31	194.31	192.75	193.02	3,036
2021-12-13	193.55	194.44	193.16	194.35	7,551
2021-12-10	194.44	194.60	193.83	193.93	14,294
2021-12-09	194.53	195.43	194.53	194.98	16,560
2021-12-08	194.83	196.01	194.40	194.26	11,240
2021-12-07	193.13	195.19	193.13	195.08	6,340
2021-12-06	195.63	195.71	194.70	195.02	7,009
2021-12-03	194.13	195.97	194.07	195.35	3,257
2021-12-02	193.67	193.82	192.77	193.54	7,414
2021-12-01	194.33	194.33	192.05	192.72	58,504
2021-11-30	193.64	195.35	193.05	194.64	7,450
2021-11-29	193.87	194.79	193.42	194.33	19,653
2021-11-26	193.69	193.89	192.69	193.64	11,814
2021-11-25	192.72	193.31	192.53	192.92	5,076
2021-11-24	191.99	192.49	191.74	192.34	56,198
2021-11-23	192.18	192.41	191.49	191.30	8,820
2021-11-22	193.35	193.35	191.67	192.30	31,119
2021-11-19	192.86	193.88	192.86	193.06	62,923
2021-11-18	192.63	192.93	192.03	192.95	7,883
2021-11-17	193.07	193.07	191.88	192.10	40,171
2021-11-16	193.37	193.63	192.78	193.45	40,191
2021-11-15	194.59	194.59	192.93	193.43	22,501
2021-11-12	194.17	194.70	193.72	193.72	12,488
2021-11-11	194.14	194.24	193.77	194.17	3,941
2021-11-10	191.99	193.59	191.99	193.14	4,970
2021-11-09	190.91	192.62	190.53	192.49	6,596
2021-11-08	191.33	191.33	190.23	190.92	5,358
2021-11-05	191.24	191.46	190.99	191.33	4,733
2021-11-04	187.40	190.25	187.40	190.06	5,142
2021-11-03	187.73	187.91	186.64	186.71	19,236
2021-11-02	186.78	187.66	186.58	187.53	10,088
2021-11-01	187.58	187.67	186.51	186.71	25,289
2021-10-29	185.11	186.60	183.74	186.69	9,672
2021-10-28	187.94	188.36	185.93	186.16	11,206
2021-10-27	187.40	188.19	186.98	188.12	9,014
2021-10-26	185.96	186.30	185.59	186.23	11,957
2021-10-25	185.69	186.17	185.69	185.84	1,813
2021-10-22	184.92	186.00	184.75	185.45	72,394
2021-10-21	184.32	184.77	184.01	184.53	5,680
2021-10-20	183.61	184.86	183.61	184.01	3,976
2021-10-19	185.21	185.21	184.18	184.26	4,856
2021-10-18	186.41	186.41	185.50	185.97	12,134
2021-10-15	186.40	186.40	185.56	185.66	15,602
2021-10-14	186.03	187.10	185.83	186.96	3,679
2021-10-13	186.58	187.13	186.53	186.62	5,642
2021-10-12	186.64	186.72	186.18	186.68	1,564
2021-10-11	186.04	186.25	185.44	186.18	4,667
2021-10-08	186.13	186.54	185.57	185.84	3,832
2021-10-07	186.51	187.01	185.52	185.52	6,083
2021-10-06	186.49	187.36	186.43	187.50	7,185
2021-10-05	186.41	186.87	186.09	186.09	2,028
2021-10-04	187.67	187.67	185.87	186.43	6,069
2021-10-01	187.87	187.96	186.78	186.91	20,876
2021-09-30	187.09	188.12	186.52	186.80	5,905
2021-09-29	187.30	188.41	187.04	188.04	11,924
2021-09-28	184.79	186.88	184.79	186.66	3,970
2021-09-27	184.75	184.76	184.33	184.72	22,697
2021-09-24	184.80	185.57	184.77	185.01	16,400
2021-09-23	187.04	187.04	184.44	184.44	15,568
2021-09-22	186.71	187.00	186.59	186.63	3,793
2021-09-21	185.99	186.91	185.99	186.92	5,236