JD Sports Share History

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

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

Date	Open	High	Low	Close	Volume
2026-06-26	85.86	86.82	83.46	85.70	10,180,957
2026-06-25	84.46	87.62	84.44	85.26	13,709,800
2026-06-24	82.50	84.82	82.50	84.50	20,013,441
2026-06-23	81.72	84.00	81.42	83.32	12,484,410
2026-06-22	84.44	85.08	82.66	82.66	12,028,855
2026-06-19	86.32	86.64	84.96	85.34	29,741,586
2026-06-18	83.74	86.80	82.38	86.72	12,740,101
2026-06-17	86.04	86.16	84.08	84.84	14,071,761
2026-06-16	87.36	87.52	85.50	85.78	10,363,297
2026-06-15	89.02	90.18	85.86	86.12	14,524,880
2026-06-12	88.48	89.44	87.00	87.78	11,491,242
2026-06-11	84.86	88.68	84.86	86.76	25,016,647
2026-06-10	85.08	87.16	84.54	86.46	9,034,651
2026-06-09	83.54	86.10	83.44	84.58	10,581,594
2026-06-08	84.68	85.36	83.44	83.80	8,289,197
2026-06-05	88.04	88.12	83.78	84.48	18,617,105
2026-06-04	84.06	88.58	83.72	87.46	40,346,738
2026-06-03	83.68	86.54	83.00	83.56	25,864,558
2026-06-02	83.42	87.16	83.42	84.04	16,382,975
2026-06-01	84.18	87.74	83.74	83.92	14,909,398
2026-05-29	85.92	86.34	84.26	84.26	189,980,913
2026-05-28	84.94	85.50	81.78	85.50	25,684,523
2026-05-27	81.78	87.14	81.78	85.42	37,187,203
2026-05-26	78.64	81.28	77.00	81.28	29,683,323
2026-05-25	77.64	77.64	77.64	77.64	0
2026-05-22	76.80	78.42	76.78	77.64	15,729,325
2026-05-21	76.00	78.10	75.96	76.72	18,693,185
2026-05-20	74.64	77.16	73.44	76.18	16,075,465
2026-05-19	73.82	75.86	73.82	75.52	13,562,060
2026-05-18	70.02	74.36	70.02	73.46	12,530,951
2026-05-15	69.88	72.02	69.18	72.02	17,336,125
2026-05-14	69.00	70.26	67.98	70.26	16,041,409
2026-05-13	69.62	69.68	68.00	68.46	19,865,676
2026-05-12	71.42	71.64	69.44	69.50	19,529,967
2026-05-11	74.22	74.78	70.60	71.64	17,566,425
2026-05-08	72.30	76.74	72.10	75.08	18,059,984
2026-05-07	64.52	74.86	64.46	73.00	117,759,393
2026-05-06	64.98	69.54	64.98	68.00	19,075,671
2026-05-05	66.62	67.40	64.86	65.28	24,092,847
2026-05-04	67.30	67.30	67.30	67.30	0
2026-05-01	67.90	67.90	66.86	67.30	6,878,264
2026-04-30	66.70	67.52	66.00	67.30	12,515,715
2026-04-29	68.34	68.62	66.82	67.14	13,221,117
2026-04-28	68.96	69.62	68.38	68.62	11,484,511
2026-04-27	70.98	71.06	68.28	68.86	12,537,636
2026-04-24	71.04	71.76	69.06	69.94	16,921,255
2026-04-23	73.18	73.36	71.78	72.06	11,354,164
2026-04-22	75.54	75.82	72.32	73.42	26,253,043
2026-04-21	77.34	78.10	76.40	76.40	9,449,001
2026-04-20	75.74	77.30	75.74	76.88	9,686,452
2026-04-17	76.46	78.48	74.94	77.26	13,433,834
2026-04-16	76.60	77.92	76.12	76.24	17,636,090
2026-04-15	74.68	75.60	73.90	75.60	14,648,706
2026-04-14	74.52	74.94	73.80	74.68	10,627,779
2026-04-13	74.70	75.22	73.74	74.30	15,061,887
2026-04-10	75.32	75.72	74.54	75.18	12,399,713
2026-04-09	73.54	74.54	72.40	74.54	11,535,552
2026-04-08	74.62	76.08	73.26	73.44	36,646,273
2026-04-07	71.40	72.66	69.02	69.02	35,461,168
2026-04-06	70.52	70.52	70.52	70.52	0
2026-04-03	70.52	70.52	70.52	70.52	0
2026-04-02	69.60	72.36	68.88	70.52	11,411,931
2026-04-01	71.88	72.86	69.46	70.50	15,011,766
2026-03-31	68.64	70.66	68.48	70.66	18,683,098
2026-03-30	67.14	68.18	66.78	68.10	13,905,234
2026-03-27	70.18	70.18	67.98	67.98	17,081,244
2026-03-26	68.44	70.64	68.16	69.90	12,453,451
2026-03-25	68.04	69.74	67.90	69.08	10,787,377
2026-03-24	69.70	69.70	66.64	67.30	11,730,919
2026-03-23	67.38	70.64	65.50	69.34	15,780,216
2026-03-20	69.12	70.00	67.36	67.84	33,222,195
2026-03-19	69.66	69.66	67.40	67.92	39,856,972
2026-03-18	72.16	72.22	69.62	70.44	9,606,876
2026-03-17	71.38	73.08	71.00	71.00	11,322,956
2026-03-16	72.94	73.46	71.24	71.58	9,400,896
2026-03-13	73.12	74.14	72.14	72.84	14,822,094
2026-03-12	75.32	76.26	74.16	74.44	8,398,961
2026-03-11	76.52	76.52	74.28	75.64	28,951,640
2026-03-10	74.40	76.44	74.40	76.00	14,733,003
2026-03-09	75.10	75.10	72.86	73.54	9,877,582
2026-03-06	78.42	79.24	76.40	76.44	12,887,979
2026-03-05	75.42	78.14	74.90	76.98	10,925,516
2026-03-04	74.36	76.44	73.94	75.64	13,974,018
2026-03-03	77.92	77.92	73.86	74.42	21,715,147
2026-03-02	80.16	80.58	76.94	77.88	17,511,178
2026-02-27	82.44	82.44	80.42	81.98	21,112,071
2026-02-26	80.80	82.68	80.42	82.04	12,545,557
2026-02-25	81.44	81.76	79.86	80.16	11,125,926
2026-02-24	81.00	82.08	80.66	81.26	19,800,517
2026-02-23	77.92	83.24	77.72	80.82	46,669,697
2026-02-20	78.90	79.78	78.10	78.18	7,624,108
2026-02-19	79.52	80.10	78.32	78.42	5,196,365
2026-02-18	79.82	79.84	78.82	79.34	7,124,107
2026-02-17	80.70	80.70	78.62	79.54	5,512,145
2026-02-16	79.50	80.94	78.86	79.12	7,178,780
2026-02-13	79.48	80.02	77.88	78.88	11,418,271
2026-02-12	83.62	83.68	79.34	79.58	17,543,314
2026-02-11	81.20	83.34	80.96	81.34	24,017,957
2026-02-10	80.54	82.06	79.82	80.94	11,437,952
2026-02-09	82.30	82.82	80.02	80.02	13,000,829
2026-02-06	80.10	81.70	79.18	81.32	12,249,540
2026-02-05	83.16	84.00	79.92	80.44	35,141,933
2026-02-04	82.30	85.50	82.30	83.28	38,022,268
2026-02-03	87.04	87.06	80.92	82.30	48,275,837
2026-02-02	81.74	86.78	81.72	86.78	25,478,767
2026-01-30	82.16	83.48	81.54	81.78	38,391,449
2026-01-29	83.04	83.70	81.14	81.94	24,311,159
2026-01-28	85.80	86.66	82.56	82.56	30,818,430
2026-01-27	84.00	84.54	82.68	84.54	40,281,789
2026-01-26	83.00	83.76	81.60	83.76	28,437,502
2026-01-23	84.26	85.56	82.64	82.64	10,342,223
2026-01-22	83.00	85.40	82.38	84.62	18,370,299
2026-01-21	78.36	82.46	76.72	82.06	18,807,839
2026-01-20	78.90	80.04	77.18	78.28	14,198,009
2026-01-19	79.96	80.90	79.22	79.58	14,269,488
2026-01-16	83.08	84.20	81.66	81.66	18,222,298
2026-01-15	83.04	85.04	81.58	83.44	15,066,188
2026-01-14	84.40	84.86	83.06	83.28	17,945,354
2026-01-13	83.16	86.04	83.16	84.80	39,784,713
2026-01-12	84.02	86.10	82.98	83.40	8,781,093
2026-01-09	85.36	85.36	83.30	84.24	6,864,587
2026-01-08	82.96	84.86	82.50	84.10	14,275,594
2026-01-07	83.88	85.28	82.78	82.96	10,408,973
2026-01-06	86.30	86.42	81.14	83.56	21,369,173
2026-01-05	86.36	87.40	83.08	87.40	9,995,285
2026-01-02	84.52	86.20	84.52	85.72	6,183,118
2026-01-01	84.46	84.46	84.46	84.46	0
2025-12-31	84.76	85.18	84.00	84.46	5,228,653
2025-12-30	83.34	85.72	83.34	85.28	4,069,118
2025-12-29	81.70	84.30	81.70	83.74	5,966,971
2025-12-26	83.08	83.08	83.08	83.08	0
2025-12-25	83.08	83.08	83.08	83.08	0
2025-12-24	83.42	83.92	83.02	83.08	2,000,310
2025-12-23	83.82	85.40	82.90	82.90	5,575,775
2025-12-22	84.16	85.18	83.20	83.54	10,749,251
2025-12-19	84.90	86.56	83.94	84.44	19,656,825
2025-12-18	85.14	86.90	84.54	86.68	10,486,631
2025-12-17	83.68	84.64	82.38	84.64	12,419,600
2025-12-16	81.34	83.96	81.06	83.18	11,568,875
2025-12-15	81.18	82.42	81.04	81.04	16,157,747
2025-12-12	82.20	83.24	80.46	80.86	9,366,439
2025-12-11	78.48	81.92	78.48	81.72	9,167,455
2025-12-10	78.74	80.04	78.64	78.92	10,854,009
2025-12-09	79.08	80.00	77.74	79.18	12,974,488
2025-12-08	82.78	83.52	79.60	79.60	18,267,385
2025-12-05	80.82	82.86	80.82	82.72	12,838,865
2025-12-04	78.62	81.36	78.48	80.50	23,378,827
2025-12-03	78.14	79.20	78.00	78.42	11,381,469
2025-12-02	77.08	78.30	76.38	77.82	8,791,153
2025-12-01	77.14	77.84	76.08	77.72	7,535,259
2025-11-28	77.64	77.78	76.84	77.26	11,842,996
2025-11-27	77.08	77.56	75.88	77.16	11,826,414
2025-11-26	74.18	77.32	73.98	76.74	23,262,747
2025-11-25	73.46	74.16	71.70	73.84	25,969,454
2025-11-24	72.06	74.28	72.06	73.56	28,259,463
2025-11-21	75.60	76.16	72.88	72.88	34,090,639
2025-11-20	78.50	80.38	77.28	77.28	20,645,188
2025-11-19	77.20	80.62	76.94	80.40	27,623,005
2025-11-18	76.40	77.62	75.76	77.00	19,719,369
2025-11-17	82.34	82.70	78.50	78.50	18,852,079
2025-11-14	84.00	84.02	81.72	82.40	24,472,543
2025-11-13	85.64	86.12	84.10	84.10	10,999,336
2025-11-12	86.06	86.80	85.06	85.26	10,091,982
2025-11-11	85.30	86.60	84.06	86.32	15,839,901
2025-11-10	85.00	86.24	84.00	84.76	11,716,521
2025-11-07	84.12	85.00	83.58	84.46	10,116,568
2025-11-06	84.60	87.36	83.50	83.76	17,167,295
2025-11-05	85.30	85.84	84.60	84.60	24,027,168
2025-11-04	90.22	90.62	83.44	85.80	25,848,971
2025-11-03	93.32	93.54	90.08	90.08	12,764,067
2025-10-31	94.88	95.16	92.70	93.18	13,644,618
2025-10-30	98.00	98.42	94.94	95.00	13,198,289
2025-10-29	99.00	99.92	97.28	98.32	11,244,218
2025-10-28	99.02	100.60	98.76	99.10	9,212,821
2025-10-27	100.20	100.95	98.96	99.38	6,854,343
2025-10-24	101.05	101.65	98.98	100.70	5,218,676
2025-10-23	100.15	101.60	99.08	100.25	5,215,196
2025-10-22	98.82	100.90	98.22	100.15	7,457,892
2025-10-21	95.62	98.40	95.36	98.34	8,072,421
2025-10-20	94.46	96.26	93.82	95.48	7,943,496
2025-10-17	95.30	96.24	93.54	95.44	10,809,064
2025-10-16	95.56	96.24	94.16	96.24	5,085,582
2025-10-15	95.14	96.02	93.88	95.02	8,077,016
2025-10-14	94.34	96.28	94.24	94.68	9,729,924
2025-10-13	94.96	96.92	93.68	95.62	10,599,265
2025-10-10	98.76	99.46	95.04	95.04	12,671,638
2025-10-09	102.05	102.40	97.12	97.86	11,109,423
2025-10-08	102.45	104.55	101.10	101.10	23,649,455
2025-10-07	104.35	104.80	101.45	102.00	25,140,882
2025-10-06	103.40	106.15	103.30	104.55	11,623,927
2025-10-03	103.20	103.40	101.75	103.30	8,097,828
2025-10-02	102.95	103.35	100.00	102.90	18,416,769
2025-10-01	95.92	101.80	95.52	101.80	18,730,173
2025-09-30	93.42	95.62	93.00	95.30	11,440,397
2025-09-29	89.98	93.08	89.70	93.02	18,144,716
2025-09-26	88.58	89.76	87.40	89.00	10,311,855
2025-09-25	87.14	90.94	87.14	88.58	23,587,199
2025-09-24	90.94	91.92	85.76	87.94	36,844,782
2025-09-23	87.42	89.62	87.42	88.60	12,430,422
2025-09-22	88.08	88.30	86.54	87.16	13,118,870
2025-09-19	91.98	91.98	88.42	88.42	28,791,512
2025-09-18	92.00	92.74	89.86	91.96	10,985,045
2025-09-17	92.82	93.68	91.68	92.30	7,566,692
2025-09-16	92.62	93.76	91.70	91.86	26,788,189
2025-09-15	90.94	92.18	89.78	92.18	6,387,938
2025-09-12	92.62	92.62	89.44	90.52	8,708,595
2025-09-11	92.30	93.78	92.10	92.52	5,654,640
2025-09-10	93.36	94.16	91.12	92.28	8,659,710
2025-09-09	95.58	96.02	93.22	93.40	7,311,400
2025-09-08	95.04	96.42	94.46	95.48	9,278,465
2025-09-05	95.72	96.38	93.36	94.46	11,751,222
2025-09-04	94.62	97.14	94.22	95.68	6,495,498
2025-09-03	95.74	96.40	93.82	94.38	8,109,974
2025-09-02	96.78	97.52	93.86	95.14	9,031,471
2025-09-01	96.82	97.56	95.82	96.70	14,659,100
2025-08-29	100.00	100.30	96.02	96.02	13,423,804
2025-08-28	98.96	101.20	97.52	100.10	15,315,459
2025-08-27	98.72	99.22	94.32	97.36	25,506,585
2025-08-26	93.26	96.52	91.78	94.02	20,675,504
2025-08-25	93.26	93.26	93.26	93.26	0
2025-08-22	91.70	93.70	91.30	93.26	10,031,550
2025-08-21	93.40	93.40	90.32	91.94	7,584,219
2025-08-20	93.80	93.90	92.32	93.32	9,530,178
2025-08-19	88.00	94.54	88.00	93.90	21,410,649
2025-08-18	87.18	88.38	87.18	87.80	25,036,348
2025-08-15	88.92	89.44	87.04	87.52	19,299,470
2025-08-14	89.12	89.24	87.38	88.10	27,926,782
2025-08-13	87.86	89.06	86.74	88.98	26,436,151
2025-08-12	86.06	87.94	84.58	87.94	8,593,495
2025-08-11	87.08	87.66	85.78	85.82	6,895,393
2025-08-08	86.84	89.20	86.46	87.70	7,563,908
2025-08-07	85.54	86.32	84.34	86.16	7,817,644
2025-08-06	86.24	86.46	85.28	85.70	9,031,527
2025-08-05	84.10	85.38	83.68	85.38	8,381,208
2025-08-04	84.48	84.96	83.58	84.30	8,708,840
2025-08-01	84.64	86.12	84.00	84.42	5,676,099
2025-07-31	86.20	86.60	85.00	85.46	8,539,705
2025-07-30	88.72	88.72	85.76	85.90	9,121,932
2025-07-29	90.68	90.90	89.06	89.06	9,211,849
2025-07-28	94.00	94.00	90.30	90.86	17,154,155
2025-07-25	92.00	93.16	89.88	92.32	11,453,541
2025-07-24	90.60	93.50	90.06	93.00	12,171,573
2025-07-23	86.58	90.00	86.34	89.78	12,477,784
2025-07-22	86.28	86.54	84.34	85.80	7,245,739
2025-07-21	85.82	86.32	85.40	86.16	6,051,573
2025-07-18	85.26	86.96	84.80	85.40	11,510,408
2025-07-17	83.40	85.28	82.14	84.50	11,219,230
2025-07-16	83.66	84.66	82.82	82.82	14,847,973
2025-07-15	85.50	86.46	83.56	83.88	13,922,634
2025-07-14	86.90	88.20	86.02	86.12	41,052,367
2025-07-11	89.34	89.98	87.40	87.66	46,242,278
2025-07-10	89.98	91.26	89.28	90.62	9,637,660
2025-07-09	88.66	89.00	86.58	89.00	15,591,380
2025-07-08	87.50	88.82	87.44	88.42	48,305,437
2025-07-07	90.02	90.08	86.92	87.88	14,096,653
2025-07-04	90.90	91.52	89.04	90.04	10,088,181
2025-07-03	90.36	92.02	90.22	91.26	30,817,597
2025-07-02	91.58	91.60	89.02	90.00	28,950,262
2025-07-01	89.00	91.60	88.64	91.30	15,684,087
2025-06-30	88.10	89.44	86.80	88.74	19,744,334
2025-06-27	85.00	88.38	85.00	87.88	38,583,226
2025-06-26	79.00	81.70	78.52	81.70	21,468,240
2025-06-25	76.06	78.42	76.04	78.42	48,632,314
2025-06-24	73.44	77.14	73.20	76.68	28,735,155
2025-06-23	72.10	72.86	70.20	71.82	18,971,469
2025-06-20	73.64	74.46	72.92	72.92	26,864,717
2025-06-19	74.54	75.06	73.54	73.66	9,682,366
2025-06-18	74.72	75.72	73.90	75.14	12,006,640
2025-06-17	75.40	75.96	74.32	74.56	9,533,370
2025-06-16	76.00	77.06	75.50	75.50	15,263,696
2025-06-13	76.08	76.60	74.58	76.08	16,445,961
2025-06-12	79.08	79.50	77.10	77.30	15,712,573
2025-06-11	81.60	82.02	80.26	80.32	13,206,080
2025-06-10	82.92	83.52	81.56	81.94	14,031,365
2025-06-09	80.86	82.92	80.28	82.60	9,433,953
2025-06-06	80.78	82.08	80.00	80.56	8,565,370
2025-06-05	80.48	81.06	79.62	80.62	8,652,174
2025-06-04	80.64	82.64	80.32	80.74	9,043,205
2025-06-03	82.40	82.60	80.44	80.88	8,739,173
2025-06-02	83.64	84.34	82.06	82.56	9,696,364
2025-05-30	83.08	85.22	82.64	84.12	33,392,267
2025-05-29	84.32	85.58	82.66	82.86	10,777,062
2025-05-28	83.68	83.68	81.98	83.26	11,923,642
2025-05-27	83.70	84.86	83.32	83.58	19,124,950
2025-05-26	82.58	82.58	82.58	82.58	0
2025-05-23	85.52	85.66	81.66	82.58	11,368,244
2025-05-22	81.74	86.66	81.74	85.16	22,703,136
2025-05-21	90.00	90.88	81.14	83.12	49,476,416
2025-05-20	91.38	92.98	91.02	92.98	18,810,167
2025-05-19	92.00	92.54	90.10	91.24	62,593,296
2025-05-16	91.24	93.80	91.24	92.74	19,209,108
2025-05-15	92.36	94.92	91.26	91.26	48,258,562
2025-05-14	89.22	91.74	89.22	90.02	18,646,980
2025-05-13	88.70	90.92	88.50	89.74	14,363,901
2025-05-12	87.16	90.30	86.50	88.74	18,541,616
2025-05-09	84.54	87.38	84.54	86.58	12,718,271
2025-05-08	83.00	86.72	82.60	84.50	18,089,042
2025-05-07	80.98	82.96	80.24	82.96	51,534,107
2025-05-06	80.00	81.82	79.40	81.16	9,934,435
2025-05-05	79.98	79.98	79.98	79.98	0
2025-05-02	79.80	80.36	77.70	79.98	10,253,698
2025-05-01	78.96	79.86	78.50	79.76	7,335,403
2025-04-30	80.42	81.44	77.94	78.58	50,971,777
2025-04-29	79.28	81.12	79.28	80.74	17,301,922
2025-04-28	77.54	80.10	77.54	78.92	7,626,447
2025-04-25	78.32	79.24	76.74	77.54	16,295,071
2025-04-24	76.40	78.64	76.32	78.16	51,685,512
2025-04-23	78.26	78.76	76.76	77.20	30,992,014
2025-04-22	76.00	76.66	74.26	76.60	8,665,914
2025-04-21	75.00	75.00	75.00	75.00	0
2025-04-18	75.00	75.00	75.00	75.00	0
2025-04-17	72.90	75.24	72.90	75.00	49,881,994
2025-04-16	74.50	74.50	72.22	73.04	9,099,315
2025-04-15	74.38	75.32	73.78	75.06	7,790,452
2025-04-14	74.02	75.30	72.98	73.56	18,556,432
2025-04-11	74.50	75.58	72.12	72.12	14,928,620
2025-04-10	80.00	80.00	72.08	73.42	34,881,814
2025-04-09	61.22	71.58	61.16	69.18	35,300,930
2025-04-08	64.80	66.10	62.42	63.16	17,013,741
2025-04-07	64.54	67.72	62.14	63.48	23,038,034
2025-04-04	65.58	68.02	64.00	67.26	23,198,225
2025-04-03	69.00	69.00	63.84	65.34	44,707,544
2025-04-02	69.90	71.40	68.70	70.94	12,004,519
2025-04-01	69.00	69.70	67.70	69.40	16,248,984
2025-03-31	70.70	70.94	67.72	67.90	18,330,633
2025-03-28	72.56	74.16	71.06	71.96	9,499,214
2025-03-27	72.12	73.38	71.40	72.78	11,628,964
2025-03-26	74.26	74.26	72.34	72.94	10,814,647
2025-03-25	73.82	74.42	72.84	73.72	38,284,494
2025-03-24	76.48	76.48	71.24	73.74	28,199,503
2025-03-21	77.48	77.56	74.60	75.76	30,152,390
2025-03-20	80.02	82.34	79.52	79.82	15,959,096
2025-03-19	77.76	80.14	77.58	79.52	18,766,941
2025-03-18	74.76	78.42	74.30	77.94	10,326,487
2025-03-17	72.92	75.10	72.60	74.54	15,619,705
2025-03-14	71.26	73.58	70.66	72.60	19,142,066
2025-03-13	72.84	73.42	71.10	71.28	14,112,020
2025-03-12	75.34	75.38	72.62	72.88	14,162,419
2025-03-11	77.00	78.34	75.22	75.26	18,001,086
2025-03-10	78.76	80.34	77.42	77.68	11,427,028
2025-03-07	75.64	78.16	74.94	77.82	12,414,274
2025-03-06	76.30	77.68	75.30	75.64	16,480,611
2025-03-05	78.18	79.22	75.46	75.46	19,061,953
2025-03-04	78.24	78.96	76.68	76.68	20,331,214
2025-03-03	77.82	79.44	77.36	79.10	10,749,675
2025-02-28	78.62	79.60	78.06	78.06	30,498,262
2025-02-27	78.92	80.94	78.16	79.34	14,066,854
2025-02-26	80.06	81.42	79.62	79.90	11,841,047
2025-02-25	81.04	82.52	79.92	80.00	9,436,772
2025-02-24	81.72	82.06	79.94	81.88	11,582,064
2025-02-21	81.52	84.18	80.88	81.44	11,453,227
2025-02-20	81.38	83.20	80.90	81.36	8,411,339
2025-02-19	83.34	84.34	80.64	81.12	16,745,555
2025-02-18	86.20	86.20	83.56	83.98	20,936,376
2025-02-17	85.86	86.24	84.84	85.84	4,904,725
2025-02-14	88.00	88.38	86.08	86.08	7,947,130
2025-02-13	88.60	90.28	85.68	87.50	13,110,647
2025-02-12	87.08	88.50	85.70	87.10	16,068,153
2025-02-11	84.00	86.10	82.66	85.70	18,851,046
2025-02-10	82.24	83.74	82.02	83.74	11,957,325
2025-02-07	84.50	85.04	82.30	82.30	14,240,942
2025-02-06	84.96	85.20	83.76	84.74	14,733,496
2025-02-05	84.74	85.06	83.20	84.32	11,302,113
2025-02-04	84.32	85.02	83.20	84.64	11,782,571
2025-02-03	86.90	87.48	84.96	84.96	13,518,679
2025-01-31	87.28	89.74	86.44	89.12	13,987,642
2025-01-30	85.68	87.60	85.48	87.18	15,161,276
2025-01-29	82.70	86.30	81.96	86.30	20,236,233
2025-01-28	81.42	85.06	81.42	82.48	37,506,999
2025-01-27	82.94	84.20	81.38	81.38	15,565,715
2025-01-24	82.28	84.90	82.28	84.00	17,412,151
2025-01-23	82.10	82.18	80.20	81.70	27,370,164
2025-01-22	82.68	85.26	82.58	82.98	13,843,660
2025-01-21	83.80	84.70	82.84	83.64	16,514,495
2025-01-20	84.70	86.62	83.92	84.08	20,135,364
2025-01-17	87.84	88.42	85.04	85.04	25,590,591
2025-01-16	92.36	93.20	87.36	87.36	47,466,243
2025-01-15	91.02	93.60	89.10	92.88	20,908,500
2025-01-14	84.98	90.84	83.70	90.18	44,640,370
2025-01-13	97.20	98.30	95.64	96.30	11,609,449
2025-01-10	99.40	100.40	96.64	96.64	18,079,587
2025-01-09	97.06	99.80	95.62	99.66	12,853,157
2025-01-08	101.45	102.50	97.26	97.54	12,331,807
2025-01-07	99.88	104.30	99.48	101.50	14,158,543
2025-01-06	94.40	101.15	94.40	97.94	10,013,259
2025-01-03	95.16	95.78	93.88	94.16	6,718,415
2025-01-02	95.98	96.60	94.98	95.14	4,114,062
2025-01-01	95.90	95.90	95.90	95.90	0
2024-12-31	93.68	95.90	92.90	95.90	3,294,850
2024-12-30	93.20	93.82	92.14	92.82	4,556,538
2024-12-27	95.00	95.42	93.64	93.98	4,499,683
2024-12-26	94.92	94.92	94.92	94.92	0
2024-12-25	94.92	94.92	94.92	94.92	0
2024-12-24	94.94	96.26	94.12	94.92	2,709,916
2024-12-23	94.30	94.98	93.58	94.08	26,951,081
2024-12-20	96.02	97.08	94.24	95.00	30,094,026
2024-12-19	95.48	97.36	95.04	97.10	15,608,424
2024-12-18	97.02	97.90	95.88	97.38	19,503,572
2024-12-17	98.14	98.40	96.24	96.24	15,980,213
2024-12-16	99.74	100.20	97.68	98.98	14,693,105
2024-12-13	101.95	102.40	99.70	100.05	17,910,239
2024-12-12	102.70	103.30	101.65	102.00	10,440,133
2024-12-11	101.20	103.15	100.30	102.55	13,061,444
2024-12-10	103.60	104.05	102.30	102.60	9,622,303
2024-12-09	105.00	105.70	103.90	104.45	7,564,403
2024-12-06	102.15	105.75	102.00	104.65	9,630,614
2024-12-05	101.70	102.95	100.20	102.40	8,020,844
2024-12-04	103.55	105.25	101.55	102.70	20,817,165
2024-12-03	102.40	103.35	101.60	102.90	7,295,423
2024-12-02	101.40	103.45	100.45	102.75	6,085,477
2024-11-29	103.50	104.30	101.60	101.80	10,275,381
2024-11-28	102.35	105.20	102.30	103.40	9,097,654
2024-11-27	101.20	102.25	100.20	101.65	7,673,027
2024-11-26	102.25	102.70	99.28	101.15	11,008,791
2024-11-25	95.14	102.80	95.14	102.80	53,083,789
2024-11-22	96.04	97.14	93.34	93.46	26,211,227
2024-11-21	102.30	103.30	93.92	95.44	66,194,700
2024-11-20	117.15	117.90	112.35	112.95	11,351,110
2024-11-19	115.90	117.60	114.40	116.80	9,476,307
2024-11-18	117.65	119.00	115.80	116.00	14,977,681
2024-11-15	115.90	118.40	115.70	118.40	9,796,533
2024-11-14	116.15	118.35	116.15	117.00	6,641,853
2024-11-13	119.55	120.00	116.30	116.30	7,594,111
2024-11-12	117.75	118.45	116.20	117.25	10,569,598
2024-11-11	121.65	122.20	119.65	119.65	3,516,693
2024-11-08	124.05	124.85	119.90	120.75	7,971,050
2024-11-07	123.95	124.90	121.85	124.00	6,901,837
2024-11-06	125.10	127.20	122.30	122.95	8,414,725
2024-11-05	124.30	125.15	123.10	123.10	6,502,612
2024-11-04	125.45	126.80	124.45	124.65	5,057,665
2024-11-01	122.65	124.55	121.45	123.60	6,720,751
2024-10-31	125.80	126.50	122.05	124.00	11,565,655
2024-10-30	127.25	130.00	127.00	127.05	10,588,144
2024-10-29	133.25	133.85	128.00	128.10	6,077,665
2024-10-28	132.75	134.65	132.25	133.00	3,833,344
2024-10-25	133.65	134.95	131.95	131.95	4,568,568
2024-10-24	133.80	136.30	132.50	133.20	5,347,392
2024-10-23	135.00	137.40	134.50	134.50	5,432,487
2024-10-22	133.00	135.15	132.05	134.10	3,443,916
2024-10-21	136.85	137.55	133.35	133.95	6,111,962
2024-10-18	138.10	139.10	136.05	136.60	3,602,707
2024-10-17	136.45	140.70	136.10	138.10	10,741,652
2024-10-16	133.25	138.10	133.25	136.35	8,340,040
2024-10-15	131.40	132.90	131.05	132.90	10,718,141
2024-10-14	130.85	131.35	127.30	129.85	7,400,867
2024-10-11	131.55	131.90	130.00	131.10	7,006,281
2024-10-10	132.00	132.95	130.50	130.50	6,539,531
2024-10-09	132.90	133.75	131.75	132.35	6,614,878
2024-10-08	132.65	132.65	129.70	131.80	16,516,912
2024-10-07	140.00	140.00	134.30	134.30	9,781,377
2024-10-04	141.55	141.55	136.85	138.65	17,231,185
2024-10-03	142.40	144.50	141.00	142.45	13,441,415
2024-10-02	145.00	147.50	138.90	140.35	16,675,603
2024-10-01	154.90	155.25	149.50	149.50	9,460,369
2024-09-30	154.65	156.45	152.60	154.05	8,642,465
2024-09-27	154.60	156.85	153.35	155.55	5,711,702
2024-09-26	154.65	157.35	151.60	154.10	9,655,219
2024-09-25	152.60	156.10	152.60	153.90	11,914,664
2024-09-24	156.00	156.85	152.40	153.25	3,115,555
2024-09-23	154.20	154.80	151.90	154.10	3,320,919
2024-09-20	155.40	157.90	152.05	152.05	13,383,170
2024-09-19	152.50	157.60	152.35	156.50	9,730,534
2024-09-18	158.90	159.25	150.15	150.20	20,100,519
2024-09-17	155.75	162.10	155.75	159.70	22,025,756
2024-09-16	148.20	154.30	147.35	154.30	9,814,212
2024-09-13	145.30	149.50	144.90	148.90	7,396,496
2024-09-12	142.50	145.00	141.85	144.90	15,521,718
2024-09-11	141.10	141.80	137.20	139.80	12,288,215
2024-09-10	135.50	142.25	135.50	140.50	11,676,967
2024-09-09	135.45	137.45	134.65	135.85	3,538,815
2024-09-06	133.90	135.70	131.90	133.60	11,194,898
2024-09-05	132.45	136.45	132.35	134.25	4,528,521
2024-09-04	130.95	134.90	128.50	133.20	14,059,648
2024-09-03	134.60	136.30	133.55	133.55	10,538,932
2024-09-02	137.95	138.35	134.85	134.85	4,020,205
2024-08-30	138.40	139.55	137.30	137.95	7,567,782
2024-08-29	137.80	140.20	136.15	138.05	7,435,697
2024-08-28	143.70	144.05	137.30	137.30	7,696,395
2024-08-27	148.65	148.85	139.75	143.10	24,378,607
2024-08-26	149.25	149.25	149.25	149.25	0
2024-08-23	141.85	149.70	140.25	149.25	16,451,790
2024-08-22	135.50	141.85	130.75	141.85	38,946,513
2024-08-21	122.65	128.15	122.50	128.15	17,746,119
2024-08-20	128.75	129.75	122.90	123.20	6,795,256
2024-08-19	126.50	130.35	126.50	128.85	14,132,325
2024-08-16	127.00	127.60	126.20	126.85	5,310,786
2024-08-15	124.00	126.80	120.75	126.50	9,197,796
2024-08-14	122.65	124.05	122.00	122.95	4,009,255
2024-08-13	121.05	123.10	119.95	121.65	5,586,263
2024-08-12	122.50	123.30	119.30	120.35	14,699,723
2024-08-09	122.75	126.25	122.45	125.45	13,550,210
2024-08-08	125.50	125.50	121.10	122.60	5,236,901
2024-08-07	124.80	127.45	124.60	125.95	14,257,658
2024-08-06	121.00	127.50	120.65	123.40	25,662,058
2024-08-05	120.95	120.95	115.00	120.00	20,693,254
2024-08-02	130.25	132.25	123.50	123.75	16,697,385
2024-08-01	132.10	132.60	130.40	132.45	11,763,695
2024-07-31	130.90	131.60	129.95	131.60	10,199,816
2024-07-30	127.85	129.85	126.30	129.50	6,890,627
2024-07-29	124.60	128.30	124.25	128.30	10,101,744
2024-07-26	119.85	123.70	119.85	123.20	6,812,926
2024-07-25	120.10	120.15	117.50	119.30	25,633,237
2024-07-24	119.00	121.70	119.00	121.40	5,829,159
2024-07-23	117.10	120.30	117.10	119.85	6,241,035
2024-07-22	117.80	119.65	116.75	117.90	7,010,765
2024-07-19	120.50	120.50	114.70	117.15	10,349,015
2024-07-18	117.75	120.95	117.75	120.90	10,357,084
2024-07-17	117.25	118.80	116.55	116.65	8,757,371
2024-07-16	114.65	122.00	113.50	118.70	24,948,143
2024-07-15	114.45	115.00	112.20	114.65	9,334,196
2024-07-12	114.75	116.50	113.45	115.75	11,216,293
2024-07-11	111.95	114.20	111.05	114.20	9,841,801
2024-07-10	111.90	112.55	110.60	111.45	8,098,547
2024-07-09	112.85	114.10	110.60	111.50	13,565,104
2024-07-08	113.40	114.45	113.10	113.65	8,399,072
2024-07-05	112.75	114.20	111.75	113.60	9,655,196
2024-07-04	113.25	115.65	112.25	112.30	7,978,131
2024-07-03	113.40	115.65	112.40	112.90	35,651,991
2024-07-02	118.35	120.20	117.60	117.60	7,570,917
2024-07-01	121.40	122.30	119.35	119.35	19,098,409
2024-06-28	121.90	122.60	118.00	119.50	15,103,793
2024-06-27	125.40	127.80	124.80	126.35	5,403,223
2024-06-26	127.20	128.25	124.85	125.70	8,592,563
2024-06-25	129.35	130.60	126.95	127.05	6,672,959
2024-06-24	126.90	130.90	126.90	129.95	8,290,299
2024-06-21	126.15	127.10	123.85	126.10	22,373,105
2024-06-20	120.55	126.00	120.45	125.90	7,129,661
2024-06-19	117.65	119.80	117.00	119.80	6,196,885
2024-06-18	122.35	122.45	117.80	117.85	6,985,033
2024-06-17	120.45	121.60	119.95	120.50	3,401,502
2024-06-14	122.00	122.40	119.25	120.75	9,240,263
2024-06-13	122.65	123.00	121.70	122.05	6,290,010
2024-06-12	124.35	125.40	123.15	124.40	5,187,731
2024-06-11	125.45	126.30	122.50	123.60	7,892,048
2024-06-10	123.75	125.90	123.55	124.40	7,935,771
2024-06-07	127.80	128.10	123.40	125.50	9,877,023
2024-06-06	126.35	131.20	126.35	128.15	34,611,606
2024-06-05	133.75	133.75	126.30	126.30	18,454,593
2024-06-04	133.35	135.20	131.90	132.35	30,960,314
2024-06-03	130.55	138.50	130.25	133.95	24,596,508
2024-05-31	126.00	128.00	116.45	127.50	42,642,611
2024-05-30	125.35	134.55	125.35	133.80	15,651,667
2024-05-29	129.60	130.60	125.60	126.70	14,105,877
2024-05-28	121.90	129.50	121.65	128.05	13,244,214
2024-05-27	121.45	121.45	121.45	121.45	0
2024-05-24	120.35	122.70	120.35	121.45	6,414,064
2024-05-23	120.00	121.80	119.30	121.50	6,278,527
2024-05-22	121.20	121.20	117.90	120.90	10,588,394
2024-05-21	121.80	123.60	120.60	120.60	6,449,609
2024-05-20	122.30	124.15	121.90	123.80	5,202,267
2024-05-17	125.15	126.10	121.50	121.50	6,882,392
2024-05-16	127.00	127.40	123.85	125.45	14,082,589
2024-05-15	124.00	126.85	121.80	126.85	7,942,142
2024-05-14	123.20	124.35	122.60	123.15	5,032,297
2024-05-13	121.50	123.35	121.10	123.10	5,650,614
2024-05-10	121.00	122.75	120.55	121.90	10,986,072
2024-05-09	117.45	120.25	116.65	120.20	6,859,034
2024-05-08	119.40	119.50	116.15	116.80	6,589,549
2024-05-07	118.25	119.50	117.45	118.85	9,338,028
2024-05-06	115.70	115.70	115.70	115.70	0
2024-05-03	114.80	117.05	113.95	115.70	6,589,658
2024-05-02	112.40	114.15	110.65	113.85	9,650,276
2024-05-01	114.30	115.40	112.15	112.15	6,046,433
2024-04-30	116.45	117.00	114.60	115.60	9,422,272
2024-04-29	119.00	119.50	115.85	116.60	10,069,021
2024-04-26	117.35	120.35	116.60	120.15	20,473,228
2024-04-25	118.60	119.25	115.30	116.30	10,902,625
2024-04-24	123.05	124.10	119.15	119.15	18,681,912
2024-04-23	120.35	127.35	118.65	122.90	22,177,523
2024-04-22	119.00	120.35	118.10	118.45	8,723,838
2024-04-19	118.50	118.85	115.95	116.95	17,650,654
2024-04-18	120.30	120.65	118.20	120.30	30,719,648
2024-04-17	117.65	120.05	116.80	119.05	13,921,801
2024-04-16	117.00	119.15	116.40	116.90	26,220,649
2024-04-15	118.10	121.05	118.10	119.60	19,187,385
2024-04-12	123.85	123.85	118.55	118.70	12,429,686
2024-04-11	124.00	124.55	120.90	122.55	10,287,756
2024-04-10	125.60	128.45	123.10	124.10	11,424,622
2024-04-09	124.30	125.90	122.40	124.65	16,565,624
2024-04-08	126.15	127.45	124.45	124.45	23,203,312
2024-04-05	129.20	130.40	126.15	126.25	12,672,079
2024-04-04	131.65	133.55	128.90	131.55	29,017,586
2024-04-03	131.75	134.70	130.90	131.95	39,762,787
2024-04-02	134.85	138.00	132.20	133.05	62,386,615
2024-04-01	134.50	134.50	134.50	134.50	0
2024-03-29	134.50	134.50	134.50	134.50	0
2024-03-28	134.00	136.75	122.50	134.50	73,449,677
2024-03-27	114.45	116.35	113.85	116.30	10,543,346
2024-03-26	109.95	114.20	108.35	114.20	10,989,658
2024-03-25	109.10	111.10	108.45	110.10	22,566,463
2024-03-22	113.95	113.95	107.30	109.75	24,088,749
2024-03-21	115.80	118.20	114.90	117.10	30,474,229
2024-03-20	110.30	113.70	110.15	113.65	7,911,441
2024-03-19	110.15	111.05	108.65	110.55	20,295,365
2024-03-18	111.95	113.60	110.50	111.15	14,464,076
2024-03-15	112.10	113.60	110.05	111.85	29,260,358
2024-03-14	112.95	116.20	111.85	111.85	21,758,870
2024-03-13	117.70	119.20	113.00	113.10	25,373,896
2024-03-12	115.80	117.90	115.20	117.90	24,867,074
2024-03-11	114.15	116.75	114.05	114.20	11,187,479
2024-03-08	115.20	116.55	114.35	115.70	21,135,341
2024-03-07	116.00	116.25	114.00	115.75	23,653,846
2024-03-06	117.95	123.60	116.20	117.00	18,126,208
2024-03-05	117.85	118.20	116.45	117.55	8,687,273
2024-03-04	119.90	119.90	117.50	118.25	13,136,600
2024-03-01	118.00	120.05	116.90	119.90	7,332,615
2024-02-29	117.95	119.25	116.75	117.90	24,574,995
2024-02-28	116.05	120.50	115.60	117.70	37,268,971
2024-02-27	114.40	116.55	113.50	114.90	12,270,683
2024-02-26	115.65	116.00	113.35	114.50	11,746,952
2024-02-23	113.65	115.75	113.60	115.40	8,476,112
2024-02-22	113.40	114.95	112.05	113.45	14,466,408
2024-02-21	112.55	114.35	111.95	112.45	6,696,411
2024-02-20	112.65	113.60	111.80	112.20	17,082,878
2024-02-19	111.70	113.75	111.70	113.10	8,408,234
2024-02-16	110.55	112.60	110.55	112.10	11,764,069
2024-02-15	109.55	110.80	108.75	109.85	9,087,532
2024-02-14	105.45	108.85	105.45	108.25	6,759,816
2024-02-13	105.20	105.75	103.00	105.45	18,757,418
2024-02-12	104.00	106.30	103.35	105.65	26,095,400
2024-02-09	104.70	106.15	104.00	104.00	13,925,081
2024-02-08	106.60	110.15	104.00	104.50	17,038,581
2024-02-07	110.40	111.30	106.80	107.35	19,846,850
2024-02-06	108.05	111.05	106.25	110.75	19,909,844
2024-02-05	113.45	114.10	107.05	107.05	20,377,276
2024-02-02	115.90	116.80	112.50	113.00	16,034,928
2024-02-01	115.05	116.35	113.50	114.95	11,648,848
2024-01-31	117.95	118.45	117.05	117.05	21,126,152
2024-01-30	119.35	120.20	118.45	119.10	15,553,562
2024-01-29	117.60	118.35	116.90	118.15	10,628,683
2024-01-26	116.25	117.80	115.40	117.80	15,158,681
2024-01-25	116.25	117.40	115.25	116.50	14,027,699
2024-01-24	116.85	118.20	114.35	116.85	23,963,537
2024-01-23	115.00	117.50	114.25	115.90	15,322,754
2024-01-22	112.30	116.55	112.20	114.70	14,710,328
2024-01-19	109.50	111.95	108.45	111.25	11,893,934
2024-01-18	110.00	110.85	106.30	108.25	16,875,859
2024-01-17	106.40	109.15	105.85	108.80	27,772,615
2024-01-16	112.45	112.55	107.35	107.35	17,397,603
2024-01-15	114.45	114.90	113.20	113.30	21,753,344
2024-01-12	111.00	115.15	110.70	114.45	13,509,484
2024-01-11	113.10	116.05	110.05	110.30	66,059,893
2024-01-10	114.35	116.30	113.20	113.30	12,625,416
2024-01-09	120.40	121.50	114.25	114.35	26,400,950
2024-01-08	119.00	120.25	115.55	119.35	16,393,374
2024-01-05	117.25	121.55	117.25	120.10	29,907,157
2024-01-04	130.00	134.75	116.20	119.70	136,165,684
2024-01-03	160.90	161.70	155.05	155.45	10,591,542
2024-01-02	166.30	166.60	159.95	160.60	6,351,762
2024-01-01	165.95	165.95	165.95	165.95	0
2023-12-29	168.00	168.50	165.95	165.95	2,903,275
2023-12-28	168.00	168.10	166.60	167.45	4,108,232
2023-12-27	166.65	168.25	165.05	167.90	7,112,206
2023-12-26	165.00	165.00	165.00	165.00	0
2023-12-25	165.00	165.00	165.00	165.00	0
2023-12-22	162.60	166.35	162.00	165.00	5,621,421
2023-12-21	172.25	175.30	172.15	173.95	7,344,763
2023-12-20	176.10	177.75	171.15	174.30	11,997,842
2023-12-19	172.05	173.35	170.85	172.50	19,823,867
2023-12-18	172.85	173.60	170.65	171.50	4,851,197
2023-12-15	176.00	176.20	172.65	173.15	14,910,784
2023-12-14	173.90	177.45	173.65	175.15	21,654,382
2023-12-13	172.05	173.90	170.00	170.15	15,893,786
2023-12-12	173.25	175.10	172.30	172.75	10,886,568
2023-12-11	167.60	172.60	166.95	172.60	24,189,290
2023-12-08	166.25	168.70	164.95	166.95	10,126,870
2023-12-07	167.00	168.25	164.50	165.80	14,967,677
2023-12-06	165.65	169.45	165.10	168.65	8,909,009
2023-12-05	163.80	166.30	163.15	165.00	13,079,989
2023-12-04	160.45	165.95	160.45	164.90	14,714,742
2023-12-01	155.10	160.40	155.10	160.35	8,500,467
2023-11-30	156.40	160.40	156.40	157.05	22,023,766
2023-11-29	148.65	159.60	148.65	157.30	12,530,737
2023-11-28	147.15	149.50	146.45	148.80	7,792,027
2023-11-27	148.15	150.80	147.50	148.75	5,023,029
2023-11-24	147.90	148.80	147.00	148.20	7,042,878
2023-11-23	148.90	149.95	145.60	147.90	8,445,565
2023-11-22	144.95	151.55	144.95	150.35	15,003,270
2023-11-21	139.30	147.05	136.45	144.60	11,843,030
2023-11-20	139.35	140.95	138.45	139.10	6,020,099
2023-11-17	137.55	139.75	136.35	138.75	13,189,857
2023-11-16	141.55	141.80	136.85	137.10	6,923,892
2023-11-15	140.15	144.20	140.15	141.95	14,471,688
2023-11-14	135.45	139.70	132.80	139.70	6,327,715
2023-11-13	134.00	135.30	132.95	133.90	11,491,232
2023-11-10	133.60	134.15	131.75	133.95	5,001,072
2023-11-09	133.80	136.20	132.55	134.55	38,212,736
2023-11-08	134.15	136.10	133.40	134.20	7,309,152
2023-11-07	132.40	135.10	132.00	134.20	6,939,735
2023-11-06	133.35	134.50	131.95	132.00	24,871,369
2023-11-03	127.20	132.85	126.40	131.35	11,421,386
2023-11-02	128.15	131.60	125.05	126.45	12,078,665
2023-11-01	128.20	129.30	124.15	126.60	11,973,902
2023-10-31	128.40	130.45	127.45	127.50	14,042,883
2023-10-30	127.45	128.85	126.90	126.10	5,317,860
2023-10-27	126.90	128.25	125.35	126.10	6,034,102
2023-10-26	125.00	127.30	124.00	126.75	13,658,216
2023-10-25	128.30	128.30	125.00	126.20	7,212,601
2023-10-24	130.00	131.35	127.80	128.95	5,786,410
2023-10-23	127.40	128.55	125.75	128.35	5,744,174
2023-10-20	128.80	129.15	125.00	126.30	12,339,023
2023-10-19	132.20	133.40	130.00	130.00	8,105,505
2023-10-18	137.80	141.65	133.25	133.50	7,704,789
2023-10-17	133.50	136.90	132.35	136.75	6,080,240
2023-10-16	131.65	134.25	129.95	133.85	13,603,681
2023-10-13	136.95	137.00	130.75	130.85	9,472,544
2023-10-12	139.00	140.55	137.25	137.45	17,805,568
2023-10-11	143.25	143.25	138.45	138.60	26,507,255
2023-10-10	140.75	145.10	140.00	144.15	21,846,910
2023-10-09	140.50	142.30	138.00	138.75	8,632,195
2023-10-06	140.50	143.15	138.65	143.15	11,652,724
2023-10-05	144.05	145.35	139.95	140.00	36,716,824
2023-10-04	144.40	145.50	142.95	144.30	20,041,929
2023-10-03	148.00	150.50	144.20	145.60	28,722,760
2023-10-02	149.95	152.35	148.85	149.10	10,285,051
2023-09-29	149.25	151.80	149.00	149.70	12,967,568
2023-09-28	144.05	145.05	141.60	142.85	20,417,274
2023-09-27	145.60	148.00	144.35	144.35	62,514,077
2023-09-26	144.35	147.20	144.20	145.55	18,926,167
2023-09-25	146.20	147.35	143.35	145.65	46,107,033
2023-09-22	144.60	149.60	144.55	147.00	16,052,679
2023-09-21	141.00	145.35	138.00	144.90	59,656,376
2023-09-20	135.00	136.25	132.90	132.95	14,680,062
2023-09-19	136.00	137.05	132.35	133.40	8,251,728
2023-09-18	139.40	140.30	135.90	136.05	4,951,865
2023-09-15	141.80	142.00	139.40	139.65	17,524,105
2023-09-14	137.00	140.90	134.70	140.65	15,312,441
2023-09-13	140.00	140.00	136.05	137.00	12,714,302
2023-09-12	140.30	142.95	138.95	140.45	78,591,468
2023-09-11	137.75	140.30	137.60	139.50	10,016,986
2023-09-08	134.95	139.55	134.95	137.75	12,937,200
2023-09-07	136.00	138.25	134.25	134.25	15,110,905
2023-09-06	139.70	141.05	138.30	139.30	5,469,066
2023-09-05	140.80	142.30	139.10	140.95	4,695,776
2023-09-04	144.85	145.30	142.25	142.55	14,592,628
2023-09-01	146.50	146.70	143.95	144.05	5,340,311
2023-08-31	143.55	147.55	142.05	145.25	12,964,884
2023-08-30	144.00	146.05	140.75	143.25	14,803,425
2023-08-29	143.05	145.10	139.50	145.05	8,458,925
2023-08-28	139.00	139.00	139.00	139.00	0
2023-08-25	139.40	140.45	137.45	139.00	8,014,440
2023-08-24	136.85	140.60	134.65	139.90	14,478,593
2023-08-23	140.65	145.15	130.45	133.15	69,947,129
2023-08-22	152.00	154.30	139.95	140.75	68,561,083
2023-08-21	150.15	152.20	150.15	151.10	32,127,809
2023-08-18	152.45	152.45	147.20	149.70	10,475,303
2023-08-17	152.70	154.95	152.65	153.40	10,879,399
2023-08-16	149.00	155.80	148.25	153.65	10,045,117
2023-08-15	145.70	150.10	144.65	149.40	7,006,759
2023-08-14	144.60	146.45	144.05	146.45	10,731,199
2023-08-11	144.85	145.75	143.30	143.30	38,944,364
2023-08-10	145.30	146.85	144.30	146.20	11,652,933
2023-08-09	148.95	148.95	143.90	143.95	51,839,288
2023-08-08	145.85	147.35	144.80	146.00	5,951,925
2023-08-07	147.85	148.95	145.90	146.80	5,739,840
2023-08-04	149.20	150.15	147.60	149.25	9,065,662
2023-08-03	148.00	152.45	147.20	150.70	9,323,714
2023-08-02	150.00	151.05	148.35	148.50	7,807,975
2023-08-01	156.75	156.75	152.20	153.25	10,272,663
2023-07-31	156.75	158.25	156.55	157.70	4,911,192
2023-07-28	155.20	158.20	154.25	158.10	6,483,782
2023-07-27	155.20	156.60	153.20	156.15	62,013,313
2023-07-26	155.15	155.45	151.40	153.95	5,456,479
2023-07-25	157.60	158.50	155.30	155.30	8,127,066
2023-07-24	157.00	158.90	155.90	157.10	4,353,396
2023-07-21	156.75	158.40	156.35	157.40	5,382,901
2023-07-20	156.10	158.90	156.10	157.40	7,505,066
2023-07-19	155.25	159.15	155.10	157.15	41,711,299
2023-07-18	153.15	154.55	152.70	153.70	9,223,019
2023-07-17	151.40	153.10	150.65	152.60	16,106,435
2023-07-14	150.50	152.65	150.45	151.95	8,444,445
2023-07-13	151.10	153.30	150.45	151.15	7,430,998
2023-07-12	145.00	150.60	144.45	150.15	8,709,665
2023-07-11	142.25	145.45	140.70	144.50	12,759,479
2023-07-10	140.00	142.00	139.65	141.05	7,344,706
2023-07-07	138.10	141.70	135.90	141.00	7,138,010
2023-07-06	144.25	144.25	137.00	138.00	16,304,843
2023-07-05	146.25	148.00	145.15	145.25	11,828,636
2023-07-04	145.70	148.15	144.70	147.70	9,955,664
2023-07-03	146.90	146.90	143.50	146.00	4,983,586
2023-06-30	143.15	146.50	141.20	146.00	39,073,255
2023-06-29	146.45	146.45	143.60	143.90	8,162,613
2023-06-28	144.90	146.20	142.85	144.15	18,165,482
2023-06-27	139.25	142.80	137.25	142.60	18,939,010
2023-06-26	142.80	146.80	142.00	146.60	11,212,004
2023-06-23	148.70	149.00	141.35	143.80	16,330,338
2023-06-22	145.90	150.40	143.85	149.75	13,329,533
2023-06-21	144.90	147.80	144.15	146.40	7,534,668
2023-06-20	148.45	148.90	145.40	147.30	11,433,386
2023-06-19	147.30	152.35	144.40	148.40	14,905,611
2023-06-16	145.15	150.30	145.00	149.10	19,412,138
2023-06-15	147.95	149.20	143.85	147.30	16,982,263
2023-06-14	147.40	148.45	144.40	148.25	16,719,898
2023-06-13	148.40	150.35	146.10	148.35	8,855,092
2023-06-12	151.05	151.30	147.40	148.95	5,904,130
2023-06-09	149.95	151.00	146.45	148.65	13,011,950
2023-06-08	152.55	153.50	150.00	151.00	19,568,887
2023-06-07	154.65	156.05	153.60	153.90	7,129,814
2023-06-06	154.50	155.30	152.60	154.85	8,630,866
2023-06-05	157.60	157.90	154.30	155.00	4,678,265
2023-06-02	154.05	159.00	154.05	156.90	10,686,712
2023-06-01	151.25	154.30	150.85	152.35	7,278,467
2023-05-31	153.00	153.45	151.45	152.00	18,894,892
2023-05-30	151.80	154.50	151.80	153.45	14,475,905
2023-05-29	151.00	151.00	151.00	151.00	0
2023-05-26	149.50	152.15	145.95	151.00	16,562,520
2023-05-25	150.45	150.50	147.25	148.65	8,421,182
2023-05-24	153.90	153.90	149.95	150.45	12,311,982
2023-05-23	159.60	159.85	154.20	155.95	10,360,279
2023-05-22	160.50	165.20	160.20	160.40	17,028,409
2023-05-19	174.35	174.35	158.90	159.25	28,052,206
2023-05-18	167.45	173.45	166.20	172.65	15,991,447
2023-05-17	168.00	168.80	156.30	163.00	30,645,153
2023-05-16	173.75	175.05	169.25	170.25	17,798,921
2023-05-15	174.60	178.10	173.20	174.60	9,422,811
2023-05-12	170.30	175.40	169.95	173.25	20,566,532
2023-05-11	163.75	168.60	163.60	168.60	8,557,373
2023-05-10	165.05	165.70	162.20	164.40	6,237,540
2023-05-09	165.10	167.90	164.35	164.55	10,296,875
2023-05-08	162.65	162.65	162.65	162.65	0
2023-05-05	161.40	163.50	160.15	162.65	19,307,517
2023-05-04	162.65	162.65	159.55	159.85	4,060,650
2023-05-03	163.95	165.25	161.60	163.00	15,020,451
2023-05-02	161.35	163.90	161.35	162.10	11,010,115
2023-05-01	161.05	161.05	161.05	161.05	0
2023-04-28	161.20	161.90	158.40	161.05	20,035,895
2023-04-27	161.40	162.95	159.35	159.85	7,731,841
2023-04-26	168.05	168.05	159.65	162.55	12,351,648
2023-04-25	166.65	166.85	164.70	166.05	7,043,245
2023-04-24	165.30	169.45	164.65	167.65	10,137,554
2023-04-21	164.60	165.30	161.65	165.30	5,711,984
2023-04-20	164.20	164.25	161.80	164.25	5,007,296
2023-04-19	165.75	165.90	163.05	163.60	6,486,440
2023-04-18	167.30	168.45	165.85	166.60	8,075,380
2023-04-17	167.00	167.65	164.85	166.35	26,572,430
2023-04-14	166.60	167.45	164.55	166.55	16,393,751
2023-04-13	168.50	169.55	165.90	166.30	9,728,395
2023-04-12	169.25	169.55	167.50	167.55	7,082,594
2023-04-11	168.10	170.15	168.05	168.70	31,228,038
2023-04-10	166.05	166.05	166.05	166.05	0
2023-04-07	166.05	166.05	166.05	166.05	0
2023-04-06	166.30	168.00	163.05	166.05	11,765,430
2023-04-05	171.80	172.10	165.80	167.05	6,189,199
2023-04-04	175.85	176.10	171.35	171.95	15,390,787
2023-04-03	175.40	178.00	173.75	174.15	9,582,358
2023-03-31	175.70	178.00	174.70	177.75	14,022,487
2023-03-30	169.85	176.20	169.30	175.40	7,086,881
2023-03-29	169.15	169.15	164.25	168.20	5,375,472
2023-03-28	168.20	168.65	165.55	167.75	45,405,619
2023-03-27	166.95	167.45	164.95	166.15	29,764,888
2023-03-24	169.65	169.65	162.40	163.95	11,316,992
2023-03-23	171.70	173.25	168.95	171.05	5,576,161
2023-03-22	169.50	173.35	169.35	172.20	10,394,519
2023-03-21	166.90	171.45	166.85	169.80	13,499,823
2023-03-20	159.75	166.00	157.50	164.35	13,327,506
2023-03-17	167.95	168.20	159.80	162.30	24,106,552
2023-03-16	164.50	167.35	160.15	166.70	12,870,167
2023-03-15	168.50	168.50	156.60	161.90	21,461,697
2023-03-14	165.40	169.25	163.20	168.70	16,512,549
2023-03-13	173.85	176.25	165.85	166.35	21,133,505
2023-03-10	179.95	179.95	170.70	173.65	18,115,274
2023-03-09	178.00	180.00	175.50	179.20	14,150,587
2023-03-08	180.15	180.95	176.50	179.45	18,299,739
2023-03-07	178.85	183.80	178.85	181.10	9,729,763
2023-03-06	182.00	183.50	180.30	180.55	19,023,283
2023-03-03	181.20	182.55	180.25	181.80	4,428,452
2023-03-02	178.85	181.25	177.40	181.00	5,486,691
2023-03-01	179.40	181.35	178.60	179.80	16,301,334
2023-02-28	179.10	182.10	177.70	181.10	13,573,151
2023-02-27	181.90	182.20	179.65	179.80	10,415,649
2023-02-24	182.65	183.15	179.00	179.80	5,635,235
2023-02-23	180.50	183.55	180.50	182.05	5,006,320
2023-02-22	179.70	180.35	177.65	180.00	6,303,630
2023-02-21	181.55	183.10	179.80	180.75	7,087,205
2023-02-20	180.00	182.25	179.50	179.50	13,738,220
2023-02-17	181.40	183.75	180.10	180.80	10,458,990
2023-02-16	182.30	184.80	180.55	183.05	4,640,153
2023-02-15	178.35	182.90	177.70	182.00	5,713,729
2023-02-14	182.20	182.55	178.35	178.35	22,999,783
2023-02-13	178.80	181.30	177.30	180.95	8,812,170
2023-02-10	175.00	180.55	173.95	178.90	20,551,084
2023-02-09	182.10	183.30	179.75	181.75	13,055,893
2023-02-08	181.15	185.55	180.20	181.10	11,192,344
2023-02-07	183.65	184.35	176.75	179.45	20,838,553
2023-02-06	184.40	186.15	179.50	182.15	19,114,238
2023-02-03	182.55	186.65	177.85	186.65	24,550,186
2023-02-02	167.10	183.15	167.10	181.50	29,604,920
2023-02-01	163.25	165.10	162.25	163.30	17,924,657
2023-01-31	161.70	163.50	160.35	162.75	18,636,293
2023-01-30	160.80	162.85	159.45	162.40	33,271,764
2023-01-27	164.80	166.65	161.60	161.60	9,038,183
2023-01-26	162.70	165.90	161.80	164.40	12,099,352
2023-01-25	161.55	161.90	158.45	160.65	7,043,614
2023-01-24	159.05	163.30	158.70	160.85	16,051,197
2023-01-23	157.30	159.80	157.05	158.80	5,901,625
2023-01-20	153.80	157.70	152.40	157.00	16,113,652
2023-01-19	154.90	157.70	152.30	152.75	8,241,023
2023-01-18	160.00	160.20	154.80	156.00	18,049,275
2023-01-17	161.50	161.80	157.30	158.50	11,291,363
2023-01-16	161.65	162.20	159.25	161.75	11,199,102
2023-01-13	159.95	161.45	157.15	160.10	12,418,479
2023-01-12	151.80	162.05	151.30	159.70	35,034,878
2023-01-11	146.00	152.20	144.80	150.75	28,949,482
2023-01-10	139.65	142.20	139.45	140.90	35,469,118
2023-01-09	143.15	144.00	138.80	140.60	8,096,952
2023-01-06	139.40	143.65	137.85	142.55	13,530,961
2023-01-05	136.60	142.05	136.60	139.40	29,696,065
2023-01-04	130.85	135.25	129.10	135.25	14,993,454
2023-01-03	127.15	131.45	127.10	129.70	14,008,363
2023-01-02	126.15	126.15	126.15	126.15	0
2022-12-30	123.55	127.05	122.85	126.15	2,901,491
2022-12-29	121.20	123.30	120.30	123.15	2,926,387
2022-12-28	119.75	123.50	119.65	122.15	5,531,183
2022-12-27	119.55	119.55	119.55	119.55	0
2022-12-26	119.55	119.55	119.55	119.55	0
2022-12-23	119.70	120.55	119.30	119.55	2,644,976
2022-12-22	120.75	122.20	118.40	119.25	6,857,328
2022-12-21	115.55	122.45	115.50	120.15	12,033,053
2022-12-20	114.65	114.85	113.25	113.25	5,562,450
2022-12-19	118.45	118.45	115.30	115.65	4,388,973
2022-12-16	119.25	119.25	115.85	118.10	17,386,043
2022-12-15	121.90	121.90	118.50	118.95	9,656,794
2022-12-14	122.95	122.95	120.50	121.60	19,082,915
2022-12-13	122.10	128.00	120.25	122.60	10,968,163
2022-12-12	122.40	122.40	119.90	120.90	6,762,380
2022-12-09	124.05	124.45	121.05	122.90	10,697,337
2022-12-08	125.90	126.75	122.65	123.20	20,130,286
2022-12-07	126.30	128.25	125.60	126.15	10,214,584
2022-12-06	128.65	129.40	125.65	126.45	16,768,253
2022-12-05	129.00	130.20	127.90	128.65	44,802,772
2022-12-02	128.50	131.15	126.10	128.80	7,502,548
2022-12-01	129.65	130.20	127.05	128.00	6,775,740
2022-11-30	126.15	127.60	125.40	126.05	14,075,904
2022-11-29	124.20	127.30	124.20	124.45	26,162,447
2022-11-28	123.50	126.00	122.90	124.50	8,129,256
2022-11-25	125.65	125.65	123.25	124.55	10,156,325
2022-11-24	126.40	128.60	125.20	125.70	6,800,802
2022-11-23	123.80	126.65	122.30	126.25	7,003,561
2022-11-22	119.70	123.30	118.55	123.30	14,799,717
2022-11-21	119.60	121.10	118.45	120.10	10,574,534
2022-11-18	115.50	120.40	113.60	119.60	24,826,138
2022-11-17	114.90	116.20	111.65	114.65	8,856,927
2022-11-16	118.85	118.85	113.45	114.95	27,334,471
2022-11-15	121.30	121.65	117.65	119.75	8,104,047
2022-11-14	120.45	121.20	117.75	119.60	15,170,136
2022-11-11	116.20	121.55	115.20	120.50	22,063,928
2022-11-10	106.35	116.85	105.40	116.35	14,170,297
2022-11-09	107.30	108.05	106.10	107.45	5,975,338
2022-11-08	102.65	107.90	101.80	107.90	35,664,623
2022-11-07	104.05	106.15	102.70	104.40	22,586,539
2022-11-04	98.76	104.05	98.76	104.05	25,118,952
2022-11-03	99.20	99.82	97.30	98.50	11,095,847
2022-11-02	101.00	102.55	99.74	100.90	34,973,187
2022-11-01	99.40	103.10	98.82	100.20	20,686,638
2022-10-31	97.38	98.28	95.64	97.44	22,153,732
2022-10-28	99.64	99.64	96.86	96.86	6,940,634
2022-10-27	99.98	102.40	99.52	101.55	7,668,985
2022-10-26	98.18	102.10	97.62	101.55	13,727,745
2022-10-25	96.70	98.30	94.16	98.30	12,534,253
2022-10-24	96.00	96.64	93.76	95.54	14,608,731
2022-10-21	97.86	97.86	92.50	94.18	15,033,633
2022-10-20	98.00	101.35	97.18	100.30	5,898,399
2022-10-19	99.24	99.36	96.42	98.42	13,715,367
2022-10-18	100.00	100.45	98.12	98.94	8,619,750
2022-10-17	96.24	99.74	93.80	98.64	35,778,682
2022-10-14	95.88	97.38	94.70	95.50	24,576,051
2022-10-13	90.00	95.32	89.22	94.00	15,173,850
2022-10-12	98.12	98.50	88.68	89.20	31,753,353
2022-10-11	101.05	101.20	97.18	99.46	10,925,313
2022-10-10	99.02	102.40	98.86	101.60	7,698,324
2022-10-07	103.45	103.85	99.74	99.74	8,296,846
2022-10-06	106.55	107.35	103.50	104.10	6,410,138
2022-10-05	107.75	108.05	103.15	104.50	7,591,436
2022-10-04	105.00	108.85	103.95	107.95	11,517,247
2022-10-03	98.64	105.10	98.64	103.65	10,439,238
2022-09-30	98.50	103.05	96.96	100.20	9,881,560
2022-09-29	104.25	104.25	98.74	99.90	13,326,492
2022-09-28	101.55	104.60	97.86	104.60	18,725,861
2022-09-27	103.35	105.00	99.76	102.65	21,316,570
2022-09-26	105.15	106.00	101.80	102.85	18,400,785
2022-09-23	113.50	114.80	105.85	105.90	15,367,138
2022-09-22	114.80	121.55	113.45	113.45	31,156,275
2022-09-21	119.70	124.00	119.70	123.85	11,853,802
2022-09-20	126.75	126.80	120.15	122.90	11,780,471
2022-09-19	125.30	125.30	125.30	125.30	0
2022-09-16	126.60	127.75	124.20	125.30	18,743,153
2022-09-15	127.10	128.70	125.70	128.20	8,333,818
2022-09-14	126.00	129.35	123.95	125.90	48,958,044
2022-09-13	131.10	132.40	126.90	127.20	7,169,578
2022-09-12	126.55	132.75	125.25	131.50	8,893,061
2022-09-09	126.40	128.05	125.65	126.10	6,009,435
2022-09-08	124.35	127.10	122.10	126.35	8,270,789
2022-09-07	124.85	127.35	122.00	123.95	23,507,269
2022-09-06	121.95	130.55	121.95	126.50	25,990,186
2022-09-05	117.25	123.50	116.50	122.80	16,158,325
2022-09-02	115.60	120.10	114.55	119.95	10,155,511
2022-09-01	111.95	115.30	110.35	114.40	10,472,641
2022-08-31	113.05	115.40	112.05	112.95	13,467,399
2022-08-30	109.00	114.35	108.90	112.30	20,248,736
2022-08-29	109.65	109.65	109.65	109.65	0
2022-08-26	114.55	114.90	109.50	109.65	4,030,957
2022-08-25	117.00	117.65	112.25	113.90	5,395,239
2022-08-24	116.00	117.85	113.65	116.65	11,962,397
2022-08-23	118.00	119.40	115.60	115.80	9,285,623
2022-08-22	123.70	124.40	119.05	119.20	11,129,171
2022-08-19	123.60	127.25	121.10	124.05	15,286,567
2022-08-18	128.70	128.70	124.20	124.60	5,488,133
2022-08-17	131.20	133.00	128.20	128.20	5,469,124
2022-08-16	131.20	131.20	128.00	130.00	6,524,121
2022-08-15	130.00	130.55	128.20	129.25	9,456,254
2022-08-12	130.90	131.35	127.50	129.10	7,582,874
2022-08-11	134.20	134.35	130.60	131.55	3,536,372
2022-08-10	126.10	132.70	125.15	132.70	7,335,976
2022-08-09	133.80	133.80	126.70	126.70	5,532,022
2022-08-08	131.40	133.55	129.65	133.55	4,168,307
2022-08-05	133.25	136.00	128.90	130.15	5,434,145
2022-08-04	133.10	135.95	132.90	133.80	7,454,152
2022-08-03	130.00	132.35	127.30	131.65	8,105,496
2022-08-02	130.95	130.95	126.65	128.30	7,674,194
2022-08-01	129.20	131.30	128.95	130.75	6,061,747
2022-07-29	127.40	129.55	126.45	129.55	21,493,277
2022-07-28	127.70	128.35	124.50	126.55	7,213,020
2022-07-27	128.25	130.00	125.00	126.10	10,031,744
2022-07-26	137.80	137.90	126.85	127.75	12,058,125
2022-07-25	141.75	141.75	137.20	138.90	5,822,629
2022-07-22	139.85	143.10	139.85	141.90	6,349,210
2022-07-21	140.15	145.35	140.10	142.55	11,852,799
2022-07-20	138.75	140.45	137.70	139.80	25,758,207
2022-07-19	131.10	138.25	130.15	137.50	14,469,160
2022-07-18	130.55	132.20	129.10	132.00	17,524,910
2022-07-15	123.85	129.30	122.95	129.10	9,387,430
2022-07-14	122.90	126.35	122.75	123.70	12,933,332
2022-07-13	125.90	127.45	121.65	123.55	28,351,181
2022-07-12	122.30	125.45	121.60	125.20	11,089,082
2022-07-11	122.30	125.10	122.30	123.45	4,766,815
2022-07-08	122.35	126.20	121.65	124.95	14,327,352
2022-07-07	119.05	123.15	118.80	122.25	20,919,749
2022-07-06	115.75	120.00	115.75	118.35	9,068,240
2022-07-05	115.60	117.40	110.20	113.15	6,125,596
2022-07-04	118.60	119.20	113.80	114.70	13,859,016
2022-07-01	114.25	118.75	113.20	117.65	9,036,065
2022-06-30	113.65	116.10	112.00	115.40	8,087,186
2022-06-29	115.65	117.10	114.40	116.00	6,315,961
2022-06-28	119.30	119.95	117.05	117.70	5,581,170
2022-06-27	119.50	122.30	117.85	118.70	7,354,970
2022-06-24	114.40	119.85	112.05	119.10	9,766,687
2022-06-23	111.05	116.30	111.05	114.20	13,417,491
2022-06-22	105.80	118.50	104.20	113.85	45,264,701
2022-06-21	107.30	107.85	105.65	106.80	6,941,229
2022-06-20	106.30	108.85	105.20	106.35	8,060,553
2022-06-17	105.00	107.70	103.00	106.45	16,188,480
2022-06-16	108.90	110.00	101.00	102.90	20,032,667
2022-06-15	114.40	115.15	111.35	111.35	43,299,079
2022-06-14	116.85	116.85	110.85	111.75	15,437,811
2022-06-13	115.15	115.65	112.60	114.95	60,529,327
2022-06-10	120.45	120.75	116.45	116.75	12,456,217
2022-06-09	121.05	122.40	118.75	121.50	14,212,913
2022-06-08	121.40	122.45	118.55	122.25	8,258,262
2022-06-07	120.80	122.15	115.45	118.45	19,069,160
2022-06-06	123.65	126.35	122.80	123.25	8,232,614
2022-06-03	122.10	122.10	122.10	122.10	0
2022-06-02	122.10	122.10	122.10	122.10	0
2022-06-01	123.60	125.55	122.10	122.10	15,341,726
2022-05-31	124.50	125.45	121.25	122.65	49,413,466
2022-05-30	121.45	127.10	120.45	124.50	33,473,084
2022-05-27	119.70	122.00	118.55	119.95	19,923,806
2022-05-26	100.00	119.70	98.94	119.15	53,253,390
2022-05-25	120.80	123.50	112.00	112.00	52,150,089
2022-05-24	122.15	122.35	117.90	119.30	30,274,860
2022-05-23	123.50	124.50	121.80	123.65	27,053,003
2022-05-20	123.50	123.70	120.65	121.50	29,094,786
2022-05-19	122.85	123.50	119.90	122.20	22,641,851
2022-05-18	132.90	133.35	124.60	124.70	49,844,798
2022-05-17	131.75	135.45	130.30	131.85	29,207,321
2022-05-16	130.95	130.95	126.20	130.65	13,237,280
2022-05-13	128.15	132.05	127.00	131.45	12,573,519
2022-05-12	119.50	127.90	118.40	126.75	27,464,103
2022-05-11	118.10	120.10	117.10	118.90	20,452,072
2022-05-10	119.80	120.15	116.90	116.95	22,260,733
2022-05-09	123.15	124.55	117.55	117.55	24,719,648
2022-05-06	126.25	128.30	121.75	123.55	15,298,912
2022-05-05	130.45	132.15	127.45	128.05	16,836,383
2022-05-04	135.00	135.00	128.30	128.50	19,087,818
2022-05-03	133.20	135.40	131.30	134.85	15,179,845
2022-05-02	133.40	133.40	133.40	133.40	0
2022-04-29	133.75	136.05	132.40	133.40	10,936,913
2022-04-28	131.05	134.85	130.90	133.35	10,580,009
2022-04-27	133.85	134.40	129.95	130.00	9,940,081
2022-04-26	141.50	141.50	132.55	133.45	19,479,479
2022-04-25	140.90	143.00	139.05	140.40	10,617,235
2022-04-22	145.80	148.90	144.40	144.80	6,255,861
2022-04-21	145.20	148.70	144.05	147.25	9,958,924
2022-04-20	143.95	146.00	142.35	144.50	7,474,862
2022-04-19	146.80	147.00	140.90	143.05	9,760,346
2022-04-18	147.50	147.50	147.50	147.50	0
2022-04-15	147.50	147.50	147.50	147.50	0
2022-04-14	148.25	148.60	146.30	147.50	21,076,474
2022-04-13	146.50	147.55	142.25	147.55	17,410,398
2022-04-12	142.95	150.25	142.20	147.40	14,543,243
2022-04-11	146.00	147.15	143.15	144.25	11,409,535
2022-04-08	147.50	147.60	144.95	147.00	7,681,663
2022-04-07	147.15	149.10	144.65	145.15	6,595,194
2022-04-06	153.80	154.20	144.50	146.05	15,516,423
2022-04-05	155.80	156.85	153.10	153.90	34,808,092
2022-04-04	151.10	156.25	149.60	156.05	5,373,265
2022-04-01	149.35	153.20	148.95	150.75	11,445,993
2022-03-31	154.35	154.40	148.25	148.25	11,921,169
2022-03-30	161.15	162.40	152.45	152.90	27,882,292
2022-03-29	154.05	161.90	153.25	160.35	8,296,216
2022-03-28	150.40	153.25	150.00	151.85	8,721,024
2022-03-25	147.70	152.75	147.45	150.20	13,691,780
2022-03-24	150.50	152.95	146.50	147.65	11,696,726
2022-03-23	154.20	155.10	150.25	151.60	13,967,272
2022-03-22	150.80	154.85	149.80	153.30	13,425,713
2022-03-21	151.10	151.10	146.20	148.90	10,512,153
2022-03-18	149.60	151.05	145.85	151.05	19,934,657
2022-03-17	151.30	152.10	146.90	149.00	11,057,975
2022-03-16	143.25	150.55	143.25	149.00	10,410,240
2022-03-15	143.60	144.55	139.95	141.75	7,839,671
2022-03-14	141.80	146.00	141.20	144.45	4,639,623
2022-03-11	141.30	145.65	139.75	140.30	7,619,970
2022-03-10	144.65	144.90	139.20	141.15	16,489,696
2022-03-09	135.55	144.70	134.70	144.65	26,906,845
2022-03-08	129.35	134.80	128.70	131.75	11,003,213
2022-03-07	128.30	135.10	121.20	131.85	14,698,089
2022-03-04	138.65	139.60	131.45	131.55	12,175,336
2022-03-03	146.05	150.45	140.65	141.05	17,644,320
2022-03-02	143.40	147.40	141.80	146.10	15,581,158
2022-03-01	151.25	151.60	144.65	144.80	9,959,493
2022-02-28	148.20	151.00	145.75	151.00	20,306,198
2022-02-25	157.25	158.70	148.75	150.25	21,837,489
2022-02-24	148.55	155.00	146.35	153.50	20,722,517
2022-02-23	162.70	162.70	155.85	155.85	12,169,439
2022-02-22	157.70	163.60	157.00	160.60	25,419,439
2022-02-21	167.15	167.65	159.30	161.55	8,956,045
2022-02-18	166.40	168.30	164.65	165.70	12,063,822
2022-02-17	166.00	174.35	164.25	165.00	25,200,963
2022-02-16	168.50	169.55	164.70	166.00	14,394,548
2022-02-15	168.15	170.80	167.75	168.85	5,035,118
2022-02-14	171.15	171.90	166.10	168.50	7,543,931
2022-02-11	176.10	177.60	174.65	174.65	15,190,846
2022-02-10	182.70	182.70	175.65	178.85	8,714,306
2022-02-09	181.30	183.35	180.40	181.90	11,042,765
2022-02-08	184.00	184.45	177.20	181.40	4,802,292
2022-02-07	182.95	184.45	181.40	181.40	8,258,880
2022-02-04	186.00	189.25	182.00	182.00	8,556,489
2022-02-03	188.00	188.35	183.35	184.30	8,039,088
2022-02-02	192.30	194.50	188.30	188.30	7,810,132
2022-02-01	188.60	193.70	188.60	191.40	10,398,297
2022-01-31	189.95	190.95	185.35	188.05	9,531,491
2022-01-28	186.85	190.45	185.60	188.30	18,239,660
2022-01-27	179.90	187.80	178.60	187.00	8,586,231
2022-01-26	184.85	186.30	183.55	184.00	10,747,507
2022-01-25	185.90	186.75	180.20	182.55	7,585,100
2022-01-24	190.65	192.85	180.85	182.90	28,573,222
2022-01-21	190.75	194.00	189.55	192.70	6,051,109
2022-01-20	193.15	196.60	192.20	194.65	10,321,039
2022-01-19	186.95	195.60	185.65	191.80	13,652,018
2022-01-18	195.00	195.00	189.10	189.10	8,344,983
2022-01-17	195.00	198.70	193.00	196.00	11,854,883
2022-01-14	198.35	202.40	191.15	193.00	15,692,043
2022-01-13	210.60	211.10	194.60	197.95	37,259,281
2022-01-12	228.30	229.40	211.50	211.50	26,786,914
2022-01-11	214.00	219.80	212.60	218.80	13,923,950
2022-01-10	215.40	217.20	209.80	212.80	12,481,251
2022-01-07	211.40	217.20	211.40	214.00	5,751,447
2022-01-06	213.80	215.60	210.80	212.80	6,384,046
2022-01-05	215.80	220.40	215.20	219.00	6,729,992
2022-01-04	221.00	224.20	214.20	215.80	7,409,542
2022-01-03	217.80	217.80	217.80	217.80	0
2021-12-31	216.00	219.60	216.00	217.80	1,513,576
2021-12-30	215.00	218.40	215.00	218.40	3,653,437
2021-12-29	214.80	218.60	214.20	215.20	4,944,524
2021-12-28	211.40	211.40	211.40	211.40	0
2021-12-27	211.40	211.40	211.40	211.40	0
2021-12-24	212.00	214.60	211.00	211.40	1,131,038
2021-12-23	208.00	211.40	208.00	210.80	4,011,668
2021-12-22	208.60	209.20	206.60	207.60	5,032,620
2021-12-21	203.20	209.20	202.80	207.20	9,582,447
2021-12-20	194.90	200.80	193.20	199.20	10,976,262
2021-12-17	199.50	201.60	197.20	198.30	16,521,094
2021-12-16	207.80	207.80	199.30	200.00	15,519,159
2021-12-15	213.20	213.20	203.20	204.00	29,902,520
2021-12-14	216.60	217.20	209.60	211.00	6,381,229
2021-12-13	220.00	220.60	214.80	215.40	2,596,573
2021-12-10	223.00	223.40	220.00	220.00	3,774,230
2021-12-09	225.80	227.60	223.80	225.00	5,081,563
2021-12-08	227.00	229.20	225.20	225.40	4,667,358
2021-12-07	222.60	227.20	220.20	226.80	4,428,597
2021-12-06	217.60	220.20	216.40	219.20	9,627,991
2021-12-03	218.60	220.00	214.20	216.60	5,137,475
2021-12-02	222.40	222.70	214.05	215.25	10,815,725
2021-12-01	221.30	229.60	221.30	226.10	9,562,251
2021-11-30	228.00	228.90	217.60	222.90	13,107,204
2021-11-29	1,125.00	1,146.50	1,124.00	1,141.50	1,742,939
2021-11-26	1,099.00	1,124.00	1,080.50	1,102.00	777,646
2021-11-25	1,140.00	1,140.00	1,122.00	1,135.50	819,610
2021-11-24	1,159.50	1,166.00	1,126.00	1,136.00	1,129,062
2021-11-23	1,143.50	1,178.00	1,138.00	1,157.50	746,839
2021-11-22	1,171.00	1,178.50	1,156.50	1,156.50	975,602
2021-11-19	1,173.50	1,175.50	1,153.00	1,167.00	1,669,064
2021-11-18	1,159.00	1,175.00	1,156.50	1,170.00	839,346
2021-11-17	1,151.50	1,172.50	1,151.50	1,156.50	1,503,899
2021-11-16	1,153.00	1,167.50	1,151.00	1,163.00	2,050,797
2021-11-15	1,159.00	1,162.00	1,146.50	1,157.00	3,002,389
2021-11-12	1,157.00	1,166.50	1,147.00	1,162.50	2,267,728
2021-11-11	1,151.00	1,161.50	1,137.00	1,156.00	1,393,335
2021-11-10	1,114.00	1,150.50	1,114.00	1,150.50	1,462,162
2021-11-09	1,114.50	1,130.50	1,112.00	1,116.50	723,659
2021-11-08	1,116.00	1,123.00	1,093.50	1,114.00	1,534,360
2021-11-05	1,115.50	1,142.00	1,115.00	1,121.00	1,880,527
2021-11-04	1,087.00	1,124.00	1,085.00	1,123.50	1,280,582
2021-11-03	1,102.00	1,113.00	1,071.50	1,083.00	1,596,713
2021-11-02	1,100.00	1,116.50	1,097.50	1,104.50	1,762,978
2021-11-01	1,081.00	1,108.00	1,081.00	1,099.50	817,129
2021-10-29	1,075.50	1,095.00	1,075.50	1,088.00	1,100,682
2021-10-28	1,082.50	1,099.00	1,078.50	1,087.50	819,049
2021-10-27	1,087.50	1,098.00	1,082.50	1,088.50	3,512,631
2021-10-26	1,068.50	1,094.00	1,064.50	1,089.00	928,303
2021-10-25	1,062.50	1,087.50	1,062.00	1,064.50	2,510,014
2021-10-22	1,067.00	1,080.50	1,055.00	1,059.00	2,826,860
2021-10-21	1,031.00	1,042.50	1,023.00	1,039.50	697,063
2021-10-20	1,051.00	1,051.00	1,031.50	1,039.00	1,114,746
2021-10-19	1,040.00	1,054.00	1,027.50	1,054.00	1,647,495
2021-10-18	1,039.50	1,040.50	1,029.50	1,034.50	1,291,551
2021-10-15	1,043.00	1,050.50	1,033.00	1,043.00	2,673,783
2021-10-14	1,041.00	1,044.50	1,032.00	1,038.50	1,122,539
2021-10-13	1,027.00	1,051.00	1,018.00	1,034.00	1,364,640
2021-10-12	1,009.00	1,041.00	1,005.00	1,029.00	1,655,008
2021-10-11	1,037.00	1,037.00	1,007.00	1,026.00	1,002,535
2021-10-08	1,043.50	1,049.50	1,030.00	1,041.50	1,178,417
2021-10-07	1,041.00	1,051.00	1,032.50	1,044.50	2,045,471
2021-10-06	1,052.00	1,052.00	1,016.00	1,024.50	1,525,532
2021-10-05	1,037.50	1,075.50	1,037.50	1,069.00	1,735,628
2021-10-04	1,039.00	1,057.50	1,028.00	1,034.50	2,030,052
2021-10-01	1,029.00	1,041.00	991.00	1,035.00	1,798,610
2021-09-30	1,070.50	1,092.50	1,043.50	1,048.50	1,659,808
2021-09-29	1,053.00	1,074.50	1,053.00	1,061.00	2,439,233
2021-09-28	1,079.00	1,079.00	1,033.00	1,050.50	1,682,135
2021-09-27	1,114.50	1,115.00	1,070.50	1,076.50	2,905,492
2021-09-24	1,117.00	1,117.50	1,090.50	1,101.00	1,773,873
2021-09-23	1,135.50	1,148.50	1,128.50	1,129.00	977,354
2021-09-22	1,121.50	1,128.00	1,105.00	1,124.50	888,562
2021-09-21	1,109.00	1,121.00	1,081.50	1,110.00	1,760,887
2021-09-20	1,109.50	1,119.00	1,091.50	1,106.50	2,140,752
2021-09-17	1,155.00	1,155.50	1,114.00	1,130.50	5,622,912
2021-09-16	1,150.00	1,158.00	1,124.50	1,142.00	1,606,759
2021-09-15	1,161.00	1,161.50	1,129.00	1,141.50	4,687,385
2021-09-14	1,129.00	1,159.00	1,115.00	1,151.00	3,813,767
2021-09-13	1,058.50	1,069.50	1,041.00	1,049.00	2,490,552
2021-09-10	1,039.00	1,053.00	1,030.50	1,049.00	856,082
2021-09-09	1,022.50	1,033.50	1,013.00	1,033.50	3,066,279
2021-09-08	1,034.00	1,058.50	1,029.00	1,032.50	1,740,906
2021-09-07	1,048.00	1,054.00	1,041.50	1,041.50	1,086,195
2021-09-06	1,044.00	1,067.50	1,044.00	1,049.00	1,051,230
2021-09-03	1,045.50	1,050.50	1,028.50	1,032.50	1,031,162
2021-09-02	1,036.50	1,048.50	1,030.00	1,033.00	1,822,721
2021-09-01	1,021.00	1,043.00	1,019.00	1,040.00	1,168,120
2021-08-31	1,019.50	1,019.50	995.60	1,009.50	1,927,576
2021-08-30	1,012.50	1,012.50	1,012.50	1,012.50	0
2021-08-27	1,027.50	1,027.50	1,005.50	1,012.50	613,551
2021-08-26	1,021.00	1,028.00	1,012.50	1,012.50	653,121
2021-08-25	1,000.00	1,025.50	997.80	1,023.50	708,944
2021-08-24	986.40	1,007.50	986.40	1,005.00	2,281,564
2021-08-23	1,011.00	1,017.00	995.40	995.40	2,180,391
2021-08-20	975.60	1,009.50	973.60	996.80	1,412,509
2021-08-19	958.40	970.80	951.00	969.00	1,212,834
2021-08-18	960.60	971.40	952.40	971.40	806,399
2021-08-17	947.00	958.60	939.00	958.40	958,056
2021-08-16	966.00	967.00	941.20	950.60	933,808
2021-08-13	983.00	985.00	970.80	976.80	674,591
2021-08-12	974.40	986.00	964.40	968.80	3,937,013
2021-08-11	944.20	975.60	942.60	972.80	1,345,671
2021-08-10	936.80	944.60	932.40	939.80	654,899
2021-08-09	949.80	949.80	928.60	937.00	1,046,108
2021-08-06	941.40	945.20	923.40	936.60	631,585
2021-08-05	937.00	954.40	927.80	937.60	1,545,272
2021-08-04	926.00	942.20	923.20	942.20	2,433,616
2021-08-03	920.00	930.00	909.60	922.00	778,795
2021-08-02	904.40	936.00	904.40	923.00	1,416,614
2021-07-30	900.40	904.60	886.60	897.00	1,501,314
2021-07-29	922.00	923.20	898.20	904.00	749,428
2021-07-28	913.80	926.20	912.60	915.40	672,196
2021-07-27	921.60	930.20	901.20	919.40	1,309,286
2021-07-26	919.40	934.00	916.40	930.40	890,105
2021-07-23	934.60	938.00	919.20	928.80	842,367
2021-07-22	934.80	950.20	924.60	924.60	1,273,316
2021-07-21	892.20	938.60	892.20	930.40	1,586,216
2021-07-20	877.60	901.40	872.60	895.80	1,895,423
2021-07-19	877.00	877.00	849.80	870.20	1,765,883
2021-07-16	898.00	902.40	881.00	886.60	1,399,309
2021-07-15	917.00	923.80	890.60	891.00	1,315,882
2021-07-14	928.80	932.20	915.80	923.80	843,146
2021-07-13	939.00	946.60	925.60	929.40	838,481
2021-07-12	950.40	950.80	933.80	942.20	931,016
2021-07-09	943.40	957.40	935.20	957.00	882,177
2021-07-08	971.00	971.00	928.60	937.60	1,337,359
2021-07-07	968.80	984.00	964.00	979.60	1,140,735
2021-07-06	970.60	982.20	961.80	967.40	2,990,601
2021-07-05	980.40	984.20	971.60	977.60	660,577
2021-07-02	973.80	985.40	969.20	985.00	1,551,405
2021-07-01	929.60	969.80	929.60	969.00	1,844,171
2021-06-30	917.20	929.80	908.80	919.00	1,336,478
2021-06-29	928.20	930.20	915.20	917.60	1,308,322
2021-06-28	947.80	953.20	928.20	928.20	1,634,520

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

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

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