Lloyds Grp 9.25 Share History

Lloyds Grp 9.25 Share Price history. The following table shows end-of-day data LLPC historical share prices for Lloyds Grp 9.25, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	137.75	137.75	135.75	135.75	0
2024-05-01	139.75	139.75	139.75	139.75	6,500
2024-04-30	139.75	139.75	139.75	139.75	700,000
2024-04-29	139.75	139.75	139.75	139.75	0
2024-04-26	139.75	139.75	139.75	139.75	0
2024-04-25	139.35	139.75	139.35	139.75	0
2024-04-24	139.50	139.50	139.35	139.35	0
2024-04-23	140.00	140.00	139.50	139.50	0
2024-04-22	140.00	140.00	140.00	140.00	0
2024-04-19	140.00	140.00	140.00	140.00	12,000
2024-04-18	140.00	140.00	139.50	140.00	1,292
2024-04-17	139.65	139.65	139.50	139.50	8,000
2024-04-16	139.50	139.75	139.50	139.65	0
2024-04-15	139.75	139.75	139.75	139.75	12,000
2024-04-12	139.50	139.75	139.50	139.75	0
2024-04-11	139.50	139.75	139.50	139.75	0
2024-04-10	139.25	139.75	139.25	139.75	0
2024-04-09	139.00	139.25	139.00	139.25	0
2024-04-08	139.00	139.00	139.00	139.00	0
2024-04-05	139.00	139.00	139.00	139.00	0
2024-04-04	139.00	139.00	139.00	139.00	0
2024-04-03	138.00	139.00	138.00	139.00	0
2024-04-02	138.00	138.00	138.00	138.00	0
2024-04-01	138.00	138.00	138.00	138.00	0
2024-03-29	138.00	138.00	138.00	138.00	0
2024-03-28	138.00	138.00	138.00	138.00	0
2024-03-27	138.00	138.00	138.00	138.00	0
2024-03-26	138.15	138.15	138.00	138.00	101,000
2024-03-25	139.15	139.20	138.15	138.15	0
2024-03-22	139.30	139.30	139.15	139.15	0
2024-03-21	139.25	139.35	139.25	139.30	0
2024-03-20	139.30	139.30	139.25	139.25	42,000
2024-03-19	139.30	139.30	139.30	139.30	15,000
2024-03-18	139.30	139.30	139.15	139.30	32,000
2024-03-15	139.25	139.25	139.15	139.15	0
2024-03-14	139.35	139.35	139.25	139.25	24,000
2024-03-13	139.50	139.50	139.35	139.35	0
2024-03-12	138.50	139.35	138.35	139.35	0
2024-03-11	139.35	139.35	139.35	139.35	0
2024-03-08	138.45	139.35	138.45	139.35	0
2024-03-07	138.30	138.45	138.30	138.45	0
2024-03-06	138.30	138.30	138.30	138.30	0
2024-03-05	138.15	138.30	138.15	138.30	0
2024-03-04	138.15	138.15	138.15	138.15	0
2024-03-01	138.00	138.00	138.00	138.00	0
2024-02-29	137.90	138.70	138.70	138.70	31,570
2024-02-28	137.80	137.90	137.80	137.90	0
2024-02-27	137.80	137.80	137.80	137.80	0
2024-02-26	137.80	137.80	137.80	137.80	0
2024-02-23	137.80	137.80	137.80	137.80	0
2024-02-22	138.30	138.30	138.30	138.30	0
2024-02-21	138.30	138.30	138.30	138.30	0
2024-02-20	138.15	138.30	138.15	138.30	0
2024-02-19	138.15	138.15	138.15	138.15	0
2024-02-16	138.15	138.15	138.15	138.15	0
2024-02-15	137.65	138.15	137.65	138.15	0
2024-02-14	137.55	136.50	136.50	137.65	5,400
2024-02-13	137.55	137.55	137.55	137.55	0
2024-02-12	137.55	137.55	137.55	137.55	0
2024-02-09	137.60	137.60	137.50	137.55	0
2024-02-08	138.60	138.60	137.60	137.60	0
2024-02-07	137.60	137.60	137.60	137.60	0
2024-02-06	137.60	137.60	137.60	137.60	0
2024-02-05	138.70	138.70	137.60	137.60	0
2024-02-02	137.60	137.60	137.60	137.60	0
2024-02-01	137.60	137.65	137.60	137.60	0
2024-01-31	137.60	137.65	137.60	137.60	0
2024-01-30	137.60	137.65	137.60	137.60	0
2024-01-29	137.60	137.65	137.60	137.60	0
2024-01-26	138.70	138.70	138.35	138.35	0
2024-01-25	138.00	138.35	138.00	138.35	0
2024-01-24	138.35	138.35	138.00	138.00	0
2024-01-23	138.35	138.35	138.00	138.00	0
2024-01-22	138.35	138.35	138.35	138.35	0
2024-01-19	138.00	138.35	138.00	138.00	0
2024-01-18	137.50	138.10	137.35	138.10	0
2024-01-17	137.80	137.80	137.50	137.50	0
2024-01-16	137.65	137.80	137.65	137.80	384,564
2024-01-15	137.50	137.75	137.50	137.65	0
2024-01-12	137.50	137.50	137.50	137.50	0
2024-01-11	136.50	137.50	136.50	137.50	0
2024-01-10	136.50	136.50	136.50	136.50	0
2024-01-09	135.40	136.50	135.40	136.50	400,000
2024-01-08	135.40	135.40	135.40	135.40	0
2024-01-05	135.45	135.45	135.40	135.40	0
2024-01-04	135.25	135.45	135.25	135.45	0
2024-01-03	134.60	135.25	134.60	135.25	0
2024-01-02	133.25	134.60	133.25	134.60	0
2024-01-01	133.50	133.50	133.50	133.50	0
2023-12-29	133.25	133.75	133.25	133.50	0
2023-12-28	132.00	133.25	132.00	133.25	0
2023-12-27	131.30	132.00	131.25	132.00	0
2023-12-26	131.25	131.25	131.25	131.25	0
2023-12-25	131.25	131.25	131.25	131.25	0
2023-12-22	130.70	131.25	130.70	131.25	0
2023-12-21	130.00	130.70	130.00	130.70	0
2023-12-20	129.65	130.10	129.65	130.10	0
2023-12-19	129.40	129.65	129.40	129.65	300,000
2023-12-18	129.90	129.90	129.40	129.40	0
2023-12-15	129.40	129.40	129.40	129.40	0
2023-12-14	128.80	129.40	128.80	129.40	0
2023-12-13	128.80	128.80	128.80	128.80	0
2023-12-12	128.80	128.80	128.80	128.80	0
2023-12-11	128.80	128.80	128.80	128.80	0
2023-12-08	128.80	128.80	128.80	128.80	0
2023-12-07	128.10	128.45	128.10	128.45	0
2023-12-06	129.30	129.30	128.10	128.10	0
2023-12-05	130.00	130.00	128.05	128.10	0
2023-12-04	129.55	129.55	128.05	128.05	10,000
2023-12-01	128.00	129.05	128.00	128.55	0
2023-11-30	129.60	129.60	129.05	129.05	30,000
2023-11-29	129.85	129.85	129.60	129.60	0
2023-11-28	131.20	131.20	129.60	129.60	0
2023-11-27	130.35	130.35	129.60	129.60	40,000
2023-11-24	130.85	130.85	130.35	130.35	0
2023-11-23	131.35	131.35	130.85	130.85	0
2023-11-22	130.85	131.35	130.85	131.35	0
2023-11-21	131.35	131.85	130.85	130.85	25,000
2023-11-20	131.25	131.35	130.60	131.35	10,000
2023-11-17	132.50	131.50	131.50	131.50	5,000
2023-11-16	131.65	132.00	132.00	132.00	15,000
2023-11-15	131.40	131.65	131.40	131.65	0
2023-11-14	128.50	131.00	130.00	131.00	118,050
2023-11-13	127.50	128.50	127.50	128.50	158,561
2023-11-10	126.50	128.50	126.50	128.50	167,099
2023-11-09	127.50	128.00	127.00	128.00	136,000
2023-11-08	125.50	127.50	125.50	127.50	118,017
2023-11-07	125.50	126.00	126.00	126.00	45,919
2023-11-06	125.00	125.50	125.00	125.50	264,265
2023-11-03	125.30	125.30	125.30	125.30	0
2023-11-02	125.00	126.25	124.35	125.30	0
2023-11-01	129.25	129.25	129.25	129.25	0
2023-10-31	129.25	129.25	129.25	129.25	0
2023-10-30	129.00	129.25	129.00	129.00	0
2023-10-27	129.00	129.00	129.00	129.00	0
2023-10-26	129.00	129.00	129.00	129.00	0
2023-10-25	129.00	129.00	129.00	129.00	0
2023-10-24	129.75	129.00	129.00	129.00	50,000
2023-10-23	129.75	129.75	129.75	129.75	0
2023-10-20	129.80	129.85	129.75	129.75	0
2023-10-19	129.80	129.80	129.80	129.80	0
2023-10-18	129.65	129.80	129.65	129.80	0
2023-10-17	129.65	129.65	129.65	129.65	200,000
2023-10-16	128.45	129.65	128.45	129.65	0
2023-10-13	128.35	128.45	128.35	128.45	0
2023-10-12	127.70	128.35	127.60	128.35	10,000
2023-10-11	127.10	128.00	127.10	128.00	0
2023-10-10	127.10	127.10	127.10	127.10	0
2023-10-09	127.85	127.85	127.00	127.10	0
2023-10-06	128.00	128.00	127.85	127.85	0
2023-10-05	128.25	128.50	128.00	128.00	0
2023-10-04	129.65	129.65	128.50	128.50	0
2023-10-03	129.65	129.65	129.65	129.65	0
2023-10-02	129.30	129.65	129.30	129.65	0
2023-09-29	129.30	129.65	129.30	129.65	0
2023-09-28	130.00	130.00	129.65	129.65	0
2023-09-27	129.30	129.75	129.30	129.75	24,000
2023-09-26	129.10	129.30	129.10	129.30	0
2023-09-25	128.60	131.60	131.60	131.60	9,270
2023-09-22	128.60	128.60	128.60	128.60	0
2023-09-21	128.60	128.60	128.60	128.60	0
2023-09-20	128.60	128.60	128.35	128.60	0
2023-09-19	128.60	128.60	128.35	128.35	0
2023-09-18	128.60	128.60	128.35	128.35	0
2023-09-15	128.60	128.60	128.60	128.60	0
2023-09-14	128.60	128.60	128.45	128.60	0
2023-09-13	128.45	128.45	128.45	128.45	0
2023-09-12	128.45	128.45	128.45	128.45	0
2023-09-11	128.60	128.60	128.45	128.45	0
2023-09-08	128.60	128.60	128.45	128.45	0
2023-09-07	128.45	128.45	128.35	128.45	0
2023-09-06	128.45	128.45	128.45	128.45	0
2023-09-05	128.45	128.45	128.45	128.45	0
2023-09-04	128.45	128.45	128.45	128.45	0
2023-09-01	128.45	128.45	128.45	128.45	0
2023-08-31	128.45	128.45	128.45	128.45	0
2023-08-30	128.50	128.50	128.45	128.45	0
2023-08-29	127.60	128.50	127.60	128.50	0
2023-08-28	127.60	127.60	127.60	127.60	0
2023-08-25	127.60	127.60	127.60	127.60	0
2023-08-24	127.40	127.60	127.40	127.60	0
2023-08-23	127.40	127.40	127.40	127.40	0
2023-08-22	127.40	129.00	129.00	129.00	22,413
2023-08-21	128.60	128.60	127.40	127.40	0
2023-08-18	129.60	129.60	128.60	128.60	0
2023-08-17	130.25	130.25	129.60	129.60	0
2023-08-16	130.25	130.25	130.25	130.25	0
2023-08-15	130.25	130.25	130.25	130.25	0
2023-08-14	130.45	130.45	130.25	130.25	0
2023-08-11	130.45	130.45	130.45	130.45	0
2023-08-10	130.45	130.45	130.45	130.45	0
2023-08-09	131.00	131.00	130.45	130.45	0
2023-08-08	130.55	131.00	131.00	131.00	15,000
2023-08-07	130.55	130.55	130.55	130.55	0
2023-08-04	129.55	130.55	129.55	130.55	0
2023-08-03	129.45	129.55	129.45	129.55	0
2023-08-02	129.90	129.90	129.35	129.45	0
2023-08-01	128.90	129.45	128.90	129.45	0
2023-07-31	128.10	128.90	128.10	128.90	0
2023-07-28	128.10	128.10	128.00	128.10	0
2023-07-27	128.00	128.00	128.00	128.00	0
2023-07-26	127.60	128.10	127.60	128.00	0
2023-07-25	127.50	127.50	127.50	127.50	0
2023-07-24	127.35	127.50	127.35	127.50	0
2023-07-21	127.10	127.35	127.10	127.35	0
2023-07-20	126.90	127.10	126.90	127.10	0
2023-07-19	126.15	126.90	126.15	126.90	0
2023-07-18	126.15	126.15	126.15	126.15	0
2023-07-17	126.15	126.15	126.15	126.15	0
2023-07-14	125.50	126.15	125.50	126.15	0
2023-07-13	127.15	127.15	126.15	126.15	0
2023-07-12	127.15	127.15	127.15	127.15	0
2023-07-11	127.15	127.15	127.15	127.15	0
2023-07-10	127.15	127.15	127.15	127.15	0
2023-07-07	127.15	127.15	127.15	127.15	0
2023-07-06	127.25	127.25	127.15	127.15	0
2023-07-05	127.25	127.25	127.25	127.25	0
2023-07-04	127.25	127.25	127.25	127.25	0
2023-07-03	127.50	127.50	127.25	127.25	12,969
2023-06-30	127.50	127.50	127.50	127.50	0
2023-06-29	127.50	127.50	127.50	127.50	0
2023-06-28	128.40	128.40	127.50	127.50	0
2023-06-27	129.00	129.00	128.40	128.40	0
2023-06-26	129.00	129.00	129.00	129.00	0
2023-06-23	129.00	129.00	129.00	129.00	0
2023-06-22	129.00	129.00	129.00	129.00	0
2023-06-21	129.00	129.00	129.00	129.00	0
2023-06-20	130.00	130.00	129.00	129.00	0
2023-06-19	130.00	130.00	130.00	130.00	0
2023-06-16	130.20	130.20	130.00	130.00	0
2023-06-15	130.35	130.35	130.20	130.20	0
2023-06-14	130.50	130.60	130.35	130.35	0
2023-06-13	130.50	130.60	130.50	130.60	0
2023-06-12	130.60	130.60	130.60	130.60	0
2023-06-09	130.50	130.60	130.50	130.60	0
2023-06-08	130.50	130.75	130.50	130.60	0
2023-06-07	130.75	130.75	130.75	130.75	0
2023-06-06	130.75	130.75	129.00	130.75	1
2023-06-05	130.75	130.75	130.75	130.75	0
2023-06-02	130.75	130.75	130.75	130.75	0
2023-06-01	130.75	130.75	130.75	130.75	0
2023-05-31	130.50	130.75	130.50	130.75	0
2023-05-30	131.00	131.00	130.75	130.75	0
2023-05-29	131.00	131.00	131.00	131.00	0
2023-05-26	131.80	131.80	130.95	131.00	0
2023-05-25	133.25	133.25	133.05	133.05	0
2023-05-24	134.25	134.25	133.25	133.25	0
2023-05-23	133.50	133.50	133.50	133.50	0
2023-05-22	133.50	133.50	132.75	132.75	0
2023-05-19	133.00	133.00	132.50	132.75	0
2023-05-18	132.50	132.50	132.50	132.50	0
2023-05-17	132.00	133.80	133.80	133.80	37,816
2023-05-16	131.75	132.00	131.75	132.00	0
2023-05-15	131.55	131.75	131.55	131.75	0
2023-05-12	131.55	131.55	131.55	131.55	0
2023-05-11	131.10	131.55	131.10	131.55	0
2023-05-10	131.10	131.30	131.10	131.30	0
2023-05-09	131.10	131.30	131.10	131.30	30,048
2023-05-08	131.30	131.30	131.30	131.30	0
2023-05-05	131.10	131.30	131.10	131.30	0
2023-05-04	133.25	133.25	130.50	131.30	0
2023-05-03	135.25	135.50	135.25	135.50	23,714
2023-05-02	135.25	135.25	135.25	135.25	0
2023-05-01	135.25	135.25	135.25	135.25	0
2023-04-28	135.25	135.25	135.25	135.25	0
2023-04-27	134.50	134.60	134.10	134.60	30,184
2023-04-26	134.50	134.50	134.50	134.50	0
2023-04-25	134.50	134.50	134.50	134.50	0
2023-04-24	135.00	135.00	134.50	134.50	0
2023-04-21	134.50	134.50	134.50	134.50	0
2023-04-20	134.50	134.50	134.50	134.50	0
2023-04-19	134.50	134.50	134.50	134.50	0
2023-04-18	134.50	134.50	134.50	134.50	480,091
2023-04-17	134.50	134.50	134.50	134.50	0
2023-04-14	133.50	134.50	133.50	134.50	0
2023-04-13	134.25	134.25	134.25	134.25	30,000
2023-04-12	134.25	134.25	134.25	134.25	30,870
2023-04-11	133.50	134.25	133.50	134.25	0
2023-04-10	134.25	134.25	134.25	134.25	0
2023-04-07	134.25	134.25	134.25	134.25	0
2023-04-06	134.25	134.25	134.25	134.25	0
2023-04-05	134.25	134.25	134.25	134.25	0
2023-04-04	134.25	134.25	134.25	134.25	755,000
2023-04-03	134.75	134.75	134.25	134.25	0
2023-03-31	135.00	135.00	135.00	135.00	0
2023-03-30	136.00	136.00	135.00	135.00	0
2023-03-29	136.00	136.00	135.00	135.00	0
2023-03-28	135.35	135.35	134.85	135.00	0
2023-03-27	135.25	135.25	134.75	134.85	0
2023-03-24	135.25	135.25	134.75	134.75	0
2023-03-23	135.25	135.25	134.75	134.75	0
2023-03-22	135.25	135.25	134.50	134.75	50,000
2023-03-21	131.85	134.50	131.00	134.40	30,023
2023-03-20	133.00	133.25	129.05	131.00	0
2023-03-17	133.50	133.75	133.50	133.75	0
2023-03-16	133.50	133.60	133.50	133.60	8,234
2023-03-15	137.10	137.25	134.40	133.50	0
2023-03-14	140.00	140.00	137.20	137.25	0
2023-03-13	140.75	140.75	140.00	140.00	0
2023-03-10	141.65	141.90	140.75	142.40	0
2023-03-09	142.40	142.40	142.40	142.40	0
2023-03-08	143.00	143.00	142.40	142.40	0
2023-03-07	143.00	143.00	142.65	142.65	0
2023-03-06	143.00	143.00	142.65	142.65	0
2023-03-03	143.00	143.00	142.65	142.65	0
2023-03-02	143.00	143.00	142.65	142.65	0
2023-03-01	142.65	142.65	142.65	142.65	0
2023-02-28	143.15	143.15	142.65	142.65	0
2023-02-27	143.50	143.50	143.15	143.15	38,000
2023-02-24	143.50	143.50	143.15	143.15	0
2023-02-23	143.50	143.50	143.15	143.15	0
2023-02-22	143.50	143.50	143.25	143.25	10,000
2023-02-21	143.50	143.50	143.25	143.25	0
2023-02-20	143.50	143.50	143.25	143.25	0
2023-02-17	143.50	143.50	143.25	143.25	0
2023-02-16	143.50	143.50	143.25	143.25	0
2023-02-15	143.25	143.25	143.25	143.25	0
2023-02-14	143.25	143.25	143.25	143.25	0
2023-02-13	143.25	143.25	143.25	143.25	0
2023-02-10	144.00	144.00	143.25	143.25	0
2023-02-09	143.50	143.50	143.50	143.50	0
2023-02-08	143.50	143.50	143.50	143.50	0
2023-02-07	143.50	143.50	143.50	143.50	0
2023-02-06	143.50	143.50	143.50	143.50	0
2023-02-03	143.50	143.50	143.50	143.50	0
2023-02-02	142.75	143.50	142.75	143.50	0
2023-02-01	142.50	143.00	142.50	143.00	0
2023-01-31	143.25	143.25	142.50	143.25	0
2023-01-30	143.25	143.25	143.25	143.25	0
2023-01-27	143.25	143.25	143.25	143.25	0
2023-01-26	143.25	143.25	143.25	143.25	0
2023-01-25	143.25	143.25	143.25	143.25	0
2023-01-24	143.25	143.25	143.25	143.25	0
2023-01-23	143.25	143.25	143.25	143.25	0
2023-01-20	143.25	143.25	143.25	143.25	0
2023-01-19	143.25	143.25	143.25	143.25	0
2023-01-18	143.25	143.25	143.25	143.25	0
2023-01-17	143.25	143.25	143.25	143.25	225,000
2023-01-16	143.25	143.25	143.25	143.25	0
2023-01-13	143.25	143.25	143.25	143.25	0
2023-01-12	143.25	143.25	143.25	143.25	0
2023-01-11	142.50	144.50	144.50	144.50	3,192
2023-01-10	142.00	142.50	142.00	142.50	0
2023-01-09	141.50	142.00	141.50	142.00	0
2023-01-06	140.50	141.75	140.25	141.75	0
2023-01-05	139.25	140.05	139.25	140.05	0
2023-01-04	136.50	138.75	136.50	138.75	0
2023-01-03	136.65	136.65	136.65	136.65	0
2023-01-02	136.65	136.65	136.65	136.65	0
2022-12-30	136.50	136.65	136.50	136.65	0
2022-12-29	136.50	138.00	138.00	138.00	10,000
2022-12-28	136.40	136.50	136.40	136.50	0
2022-12-27	136.40	136.40	136.40	136.40	0
2022-12-26	136.40	136.40	136.40	136.40	0
2022-12-23	135.75	136.40	135.75	136.40	0
2022-12-22	135.75	136.00	135.75	136.00	0
2022-12-21	135.75	135.75	134.70	135.75	2,499
2022-12-20	135.75	135.75	135.75	135.75	0
2022-12-19	135.75	135.75	135.75	135.75	21,200
2022-12-16	135.35	135.75	135.35	135.75	0
2022-12-15	135.75	135.90	135.60	135.60	0
2022-12-14	134.60	135.75	134.60	135.75	0
2022-12-13	134.50	134.75	133.75	134.75	0
2022-12-12	134.50	134.50	133.75	133.75	21,000
2022-12-09	133.75	133.75	133.75	133.75	0
2022-12-08	133.75	133.75	133.75	133.75	0
2022-12-07	134.50	134.50	133.75	133.75	0
2022-12-06	133.40	133.75	133.40	133.75	0
2022-12-05	133.80	133.40	133.00	133.40	10,000
2022-12-02	133.15	133.15	133.15	133.15	0
2022-12-01	133.00	133.15	132.25	133.15	0
2022-11-30	131.75	132.25	131.75	132.25	0
2022-11-29	130.75	131.75	130.75	131.75	0
2022-11-28	129.80	130.75	129.80	130.75	0
2022-11-25	128.65	129.80	128.65	129.80	0
2022-11-24	127.85	128.70	127.85	128.70	0
2022-11-23	127.35	127.85	127.35	127.85	12,170
2022-11-22	127.35	127.35	127.35	127.35	0
2022-11-21	126.90	127.35	126.90	127.35	22,572
2022-11-18	127.50	127.50	127.20	127.20	0
2022-11-17	127.20	127.20	127.20	127.20	0
2022-11-16	127.45	127.45	127.20	127.20	0
2022-11-15	127.45	127.45	127.45	127.45	0
2022-11-14	127.45	127.45	127.45	127.45	0
2022-11-11	127.45	127.45	127.45	127.45	0
2022-11-10	127.00	127.45	127.00	127.45	0
2022-11-09	126.80	127.10	126.80	127.00	0
2022-11-08	128.00	128.00	127.10	127.10	0
2022-11-07	128.60	128.60	128.00	128.00	10,000
2022-11-04	127.20	128.60	127.20	128.60	0
2022-11-03	126.00	127.35	126.00	127.35	0
2022-11-02	130.40	130.75	130.40	130.75	0
2022-11-01	129.70	130.40	129.70	130.40	0
2022-10-31	129.10	130.10	129.05	130.10	0
2022-10-28	129.10	129.10	128.80	129.05	0
2022-10-27	128.90	128.90	128.80	128.80	0
2022-10-26	128.75	128.80	128.35	128.80	0
2022-10-25	129.00	129.00	128.50	128.50	0
2022-10-24	128.50	128.75	128.25	128.50	0
2022-10-21	128.50	128.50	128.25	128.25	0
2022-10-20	128.25	128.25	128.25	128.25	0
2022-10-19	128.25	128.25	128.25	128.25	0
2022-10-18	128.50	128.50	128.25	128.25	0
2022-10-17	128.50	128.50	128.25	128.25	0
2022-10-14	128.10	128.25	128.10	128.25	0
2022-10-13	128.60	128.60	128.10	128.10	0
2022-10-12	128.75	128.75	128.60	128.60	0
2022-10-11	129.00	129.00	128.75	128.75	0
2022-10-10	129.00	129.00	127.00	129.00	0
2022-10-07	129.00	129.00	127.00	129.00	0
2022-10-06	129.20	129.60	127.50	129.00	0
2022-10-05	129.75	129.75	127.50	129.60	0
2022-10-04	130.25	130.25	129.75	129.75	0
2022-10-03	130.25	130.25	128.00	130.25	0
2022-09-30	130.25	130.25	128.00	130.25	0
2022-09-29	130.75	130.75	130.25	130.25	0
2022-09-28	130.40	130.75	128.00	130.75	0
2022-09-27	130.50	130.50	128.00	130.40	0
2022-09-26	132.00	132.00	130.00	130.50	0
2022-09-23	133.50	133.50	131.00	132.25	7,399
2022-09-22	133.70	133.70	131.40	133.50	0
2022-09-21	134.25	134.25	133.70	134.00	0
2022-09-20	134.70	134.70	132.40	134.25	0
2022-09-19	134.55	134.55	134.55	134.55	0
2022-09-16	134.70	134.70	132.40	134.55	50,000
2022-09-15	134.70	134.70	132.40	134.55	0
2022-09-14	135.10	135.10	134.55	134.55	0
2022-09-13	135.50	135.50	134.00	135.10	0
2022-09-12	135.50	135.50	135.50	135.50	0
2022-09-09	137.00	137.00	135.00	135.50	0
2022-09-08	137.00	137.00	135.00	136.95	0
2022-09-07	138.90	138.90	137.00	137.00	0
2022-09-06	139.25	139.25	138.90	138.90	0
2022-09-05	139.40	139.40	139.25	139.25	0
2022-09-02	139.90	139.90	138.00	139.40	0
2022-09-01	140.15	140.15	139.90	139.90	0
2022-08-31	140.25	140.25	140.15	140.15	0
2022-08-30	140.25	140.25	138.00	140.25	0
2022-08-29	140.25	140.25	140.25	140.25	0
2022-08-26	140.25	140.25	138.00	140.25	0
2022-08-25	140.25	140.25	138.00	140.25	0
2022-08-24	141.25	141.25	139.00	140.25	0
2022-08-23	143.00	143.00	141.25	141.25	75,676
2022-08-22	143.40	143.40	142.00	143.25	0
2022-08-19	143.35	143.50	142.00	143.40	0
2022-08-18	143.75	143.75	142.00	143.50	0
2022-08-17	143.85	143.85	143.65	143.65	0
2022-08-16	144.00	144.00	142.00	143.85	0
2022-08-15	144.00	144.00	142.00	143.50	0
2022-08-12	143.80	143.80	143.50	143.50	0
2022-08-11	143.20	143.80	140.70	143.80	0
2022-08-10	143.15	143.15	140.70	143.15	0
2022-08-09	141.70	143.15	141.70	143.15	0
2022-08-08	141.35	141.55	139.00	141.55	0
2022-08-05	140.50	141.35	139.00	141.35	0
2022-08-04	140.95	141.25	139.00	141.25	0
2022-08-03	140.85	141.20	140.85	141.20	0
2022-08-02	136.85	140.85	135.00	140.85	0
2022-08-01	133.75	136.85	132.00	136.85	7,000
2022-07-29	131.65	133.25	130.00	133.25	0
2022-07-28	130.70	131.50	130.70	131.00	0
2022-07-27	128.70	130.20	126.50	130.20	0
2022-07-26	127.25	128.75	125.00	128.75	0
2022-07-25	127.00	127.25	125.00	127.25	0
2022-07-22	127.00	127.00	125.00	127.00	0
2022-07-21	126.50	127.00	124.70	127.00	0
2022-07-20	127.25	127.25	125.50	127.00	0
2022-07-19	127.25	127.25	125.50	127.25	375,000
2022-07-18	127.25	127.25	125.50	127.25	0
2022-07-15	127.25	127.25	125.50	127.25	0
2022-07-14	127.00	127.25	127.00	127.25	0
2022-07-13	127.35	127.35	127.00	127.00	0
2022-07-12	127.00	127.35	125.00	127.35	0
2022-07-11	126.25	127.00	124.50	127.00	0
2022-07-08	126.45	126.50	126.45	126.50	0
2022-07-07	126.70	126.70	124.40	126.45	0
2022-07-06	128.85	128.85	126.00	126.70	0
2022-07-05	131.75	131.80	129.25	129.25	0
2022-07-04	134.75	134.75	131.80	131.80	0
2022-07-01	135.25	135.25	134.75	134.75	0
2022-06-30	135.25	135.25	133.00	135.25	0
2022-06-29	135.50	135.50	133.00	135.25	0
2022-06-28	134.10	135.60	133.20	135.50	0
2022-06-27	134.10	134.35	133.20	134.10	0
2022-06-24	134.40	134.50	133.00	134.10	0
2022-06-23	134.40	134.65	133.30	134.65	0
2022-06-22	136.00	136.00	134.65	134.65	0
2022-06-21	136.00	136.00	134.00	136.00	0
2022-06-20	135.50	136.50	135.50	136.00	0
2022-06-17	138.00	138.00	136.25	136.25	0
2022-06-16	139.25	139.25	138.00	138.00	0
2022-06-15	141.25	141.40	139.30	139.90	0
2022-06-14	143.50	143.50	141.40	141.40	0
2022-06-13	144.25	144.25	142.00	143.50	0
2022-06-10	144.25	144.25	142.00	144.25	0
2022-06-09	144.25	144.25	142.00	144.25	0
2022-06-08	144.25	144.25	144.25	144.25	0
2022-06-07	144.50	144.50	142.00	144.45	0
2022-06-06	143.75	144.45	143.75	144.45	0
2022-06-03	143.75	143.75	143.75	143.75	0
2022-06-02	143.75	143.75	143.75	143.75	0
2022-06-01	143.50	143.75	143.50	143.75	0
2022-05-31	143.00	143.50	141.00	143.50	0
2022-05-30	143.00	143.00	141.00	143.00	0
2022-05-27	143.25	143.25	141.00	143.00	0
2022-05-26	143.40	143.40	141.00	143.25	0
2022-05-25	143.40	143.65	141.50	143.55	0
2022-05-24	143.40	143.65	141.50	143.65	0
2022-05-23	143.50	144.00	142.00	143.65	0
2022-05-20	143.50	144.00	142.00	144.00	0
2022-05-19	144.50	144.00	142.00	144.00	3,727
2022-05-18	146.25	146.25	144.00	144.50	0
2022-05-17	147.00	147.00	145.00	146.25	0
2022-05-16	147.00	147.00	145.00	147.00	0
2022-05-13	147.00	147.50	146.00	147.00	0
2022-05-12	150.10	150.10	147.50	147.50	0
2022-05-11	150.35	150.35	150.10	150.10	0
2022-05-10	150.10	150.35	148.20	150.35	0
2022-05-09	150.10	150.10	148.20	150.10	0
2022-05-06	150.85	150.85	148.70	150.10	30,000
2022-05-05	151.25	151.25	151.10	151.10	0
2022-05-04	154.90	155.60	153.00	155.60	0
2022-05-03	154.75	155.15	153.00	155.15	0
2022-05-02	155.00	155.00	155.00	155.00	0
2022-04-29	154.75	155.00	152.50	155.00	0
2022-04-28	154.35	154.50	152.20	154.50	0
2022-04-27	154.50	155.00	153.00	154.35	26,150
2022-04-26	155.00	155.00	155.00	155.00	0
2022-04-25	154.50	155.00	153.00	155.00	0
2022-04-22	154.50	155.00	153.00	155.00	0
2022-04-21	154.75	155.00	154.75	155.00	0
2022-04-20	154.60	154.75	154.60	154.75	0
2022-04-19	154.50	154.60	152.20	154.60	0
2022-04-18	154.60	154.60	154.60	154.60	0
2022-04-15	154.60	154.60	154.60	154.60	0
2022-04-14	155.10	155.10	152.70	154.60	0
2022-04-13	155.20	155.20	152.70	154.95	0
2022-04-12	155.75	155.75	154.00	154.95	0
2022-04-11	155.00	155.60	152.50	155.60	0
2022-04-08	155.35	155.60	154.00	155.60	0
2022-04-07	156.25	156.25	154.00	155.60	0
2022-04-06	156.10	156.10	153.70	155.60	0
2022-04-05	156.10	156.10	153.70	155.45	0
2022-04-04	156.00	156.25	154.00	155.45	11,000
2022-04-01	156.00	156.10	153.50	155.45	0
2022-03-31	155.70	155.70	153.40	155.35	0
2022-03-30	154.70	155.30	153.40	155.30	0
2022-03-29	154.60	154.70	153.20	154.70	0
2022-03-28	155.50	155.50	153.00	154.60	0
2022-03-25	155.50	155.50	153.00	155.10	6,200
2022-03-24	155.00	155.10	153.00	155.10	0
2022-03-23	155.00	155.00	153.00	155.00	0
2022-03-22	154.90	154.80	154.80	154.80	16,318
2022-03-21	154.90	154.90	152.80	154.90	0
2022-03-18	154.75	154.90	154.75	154.90	0
2022-03-17	154.75	154.75	152.50	154.75	0
2022-03-16	154.60	154.75	152.20	154.75	0
2022-03-15	154.80	154.80	152.60	154.60	0
2022-03-14	154.80	154.80	152.60	154.80	0
2022-03-11	154.80	154.80	152.60	154.80	0
2022-03-10	154.80	154.80	154.80	154.80	0
2022-03-09	154.80	154.80	152.60	154.80	0
2022-03-08	155.00	155.00	153.00	154.80	0
2022-03-07	156.25	156.25	154.00	155.00	0
2022-03-04	156.50	156.50	154.00	155.50	0
2022-03-03	155.35	155.50	153.70	155.50	0
2022-03-02	153.85	155.25	152.70	155.25	0
2022-03-01	153.20	154.35	153.20	153.85	10,000
2022-02-28	153.10	153.20	152.20	153.20	0
2022-02-25	155.20	155.20	152.80	153.10	0
2022-02-24	156.00	156.00	154.00	155.15	0
2022-02-23	157.50	157.50	155.00	156.50	0
2022-02-22	157.50	157.50	155.00	157.25	6,000
2022-02-21	157.50	157.50	157.25	157.25	0
2022-02-18	157.75	157.75	157.75	157.75	0
2022-02-17	157.50	157.75	155.50	157.75	0
2022-02-16	157.75	157.75	155.50	157.75	0
2022-02-15	158.25	158.25	156.00	157.75	0
2022-02-14	159.00	159.00	157.00	158.25	0
2022-02-11	161.15	161.15	159.00	159.00	0
2022-02-10	161.25	161.25	161.15	161.15	0
2022-02-09	160.75	161.25	160.75	161.25	0
2022-02-08	163.50	163.50	160.75	163.50	0
2022-02-07	164.35	164.35	83.75	163.50	0
2022-02-04	164.45	164.45	164.35	164.35	0
2022-02-03	164.25	164.45	164.25	164.45	0
2022-02-02	164.25	164.25	164.25	164.25	0
2022-02-01	164.60	164.60	162.20	164.25	0
2022-01-31	164.60	164.60	162.20	164.45	0
2022-01-28	164.60	164.60	162.20	164.60	0
2022-01-27	164.60	164.75	162.50	164.60	0
2022-01-26	164.75	165.10	164.75	165.10	0
2022-01-25	164.25	164.75	164.25	164.75	0
2022-01-24	167.60	167.60	164.30	164.30	10,000
2022-01-21	167.75	167.75	165.50	167.60	0
2022-01-20	167.75	167.75	167.75	167.75	0
2022-01-19	167.75	167.75	165.50	167.75	0
2022-01-18	167.75	167.75	165.50	167.75	0
2022-01-17	167.75	167.75	165.50	167.75	0
2022-01-14	167.75	167.75	165.50	167.50	0
2022-01-13	167.50	167.50	167.50	167.50	0
2022-01-12	167.50	167.50	167.50	167.50	0
2022-01-11	167.75	167.75	165.50	167.50	0
2022-01-10	167.25	167.50	167.25	167.50	0
2022-01-07	167.10	167.25	167.10	167.25	24,000
2022-01-06	167.60	167.60	165.20	167.10	0
2022-01-05	167.60	167.60	165.20	167.10	0
2022-01-04	167.10	167.10	167.10	167.10	0
2022-01-03	167.10	167.10	167.10	167.10	0
2021-12-31	167.60	167.60	165.20	167.10	0
2021-12-30	167.10	167.10	167.10	167.10	0
2021-12-29	167.10	167.10	167.10	167.10	0
2021-12-28	167.10	167.10	167.10	167.10	0
2021-12-27	167.10	167.10	167.10	167.10	0
2021-12-24	167.60	167.60	165.20	167.10	0
2021-12-23	167.10	167.10	167.10	167.10	0
2021-12-22	167.10	167.10	167.10	167.10	0
2021-12-21	167.35	167.35	167.10	167.10	0
2021-12-20	167.70	167.70	165.40	167.35	0
2021-12-17	167.70	167.70	165.40	167.45	0
2021-12-16	167.70	167.70	165.40	167.45	0
2021-12-15	167.70	167.70	165.40	167.45	0
2021-12-14	167.70	167.70	165.40	167.45	0
2021-12-13	167.70	167.70	165.40	167.45	0
2021-12-10	167.70	167.70	165.40	167.45	10,157,715
2021-12-09	167.35	167.45	167.35	167.45	0
2021-12-08	167.60	167.60	165.20	167.35	0
2021-12-07	167.60	167.60	165.20	167.35	0
2021-12-06	167.00	167.00	167.00	167.00	0
2021-12-03	167.60	167.60	165.20	167.00	0
2021-12-02	167.60	167.60	165.20	167.00	0
2021-12-01	167.60	167.60	165.20	167.00	0
2021-11-30	167.60	167.60	165.20	167.00	0
2021-11-29	167.60	167.60	165.20	167.10	0
2021-11-26	167.60	167.60	165.20	167.10	0
2021-11-25	167.10	166.50	166.50	166.50	29,436
2021-11-24	167.70	167.70	165.20	167.10	0
2021-11-23	167.60	166.50	166.50	166.50	30,624
2021-11-22	167.60	167.60	165.20	167.10	37,319,867
2021-11-19	167.60	167.60	165.20	166.85	0
2021-11-18	167.60	167.60	165.20	166.85	0
2021-11-17	166.70	166.85	166.70	166.85	0
2021-11-16	166.70	166.70	165.00	166.70	0
2021-11-15	166.70	166.70	165.00	166.70	0
2021-11-12	166.70	166.70	165.00	166.70	0
2021-11-11	165.00	167.00	165.00	166.70	0
2021-11-10	161.85	162.50	159.70	162.10	0
2021-11-09	161.85	161.85	159.70	161.85	0
2021-11-08	161.75	161.85	159.50	161.85	0
2021-11-05	161.45	162.10	161.45	161.75	0
2021-11-04	160.90	161.45	160.90	161.45	0
2021-11-03	164.50	165.00	162.20	165.00	0
2021-11-02	164.40	164.60	162.00	164.60	0
2021-11-01	164.25	164.40	162.00	164.40	0
2021-10-29	164.25	164.25	162.00	164.25	0
2021-10-28	163.50	164.00	161.50	164.00	0
2021-10-27	163.75	164.00	162.00	164.00	0
2021-10-26	163.75	164.00	162.00	164.00	0
2021-10-25	163.75	164.00	161.50	164.00	0
2021-10-22	163.50	163.75	161.50	163.75	0
2021-10-21	163.50	163.75	161.50	163.75	0
2021-10-20	163.25	163.50	163.25	163.50	0
2021-10-19	163.00	163.25	161.50	163.25	0
2021-10-18	163.25	163.25	163.25	163.25	0
2021-10-15	163.00	163.75	161.00	163.25	0
2021-10-14	161.15	163.00	160.30	163.00	0
2021-10-13	161.60	161.60	160.20	161.15	0
2021-10-12	162.15	162.15	161.65	161.75	0
2021-10-11	166.15	162.00	162.00	162.00	120,114
2021-10-08	167.25	167.25	166.15	166.15	0
2021-10-07	168.00	168.00	167.25	167.25	0
2021-10-06	170.00	170.00	167.50	168.00	0
2021-10-05	169.50	169.50	167.50	169.50	0
2021-10-04	170.00	170.00	167.50	169.50	0
2021-10-01	170.25	170.25	168.50	169.50	1,271
2021-09-30	170.40	170.50	168.50	170.25	0
2021-09-29	169.80	170.50	167.60	170.40	0
2021-09-28	169.75	169.80	168.50	169.80	0
2021-09-27	169.75	169.75	168.50	169.75	0
2021-09-24	170.00	170.50	169.75	169.75	108,324
2021-09-23	170.00	170.00	169.00	170.00	0
2021-09-22	170.25	170.25	168.50	170.00	0
2021-09-21	170.25	170.50	170.50	170.50	245,000
2021-09-20	171.10	171.10	170.25	170.25	12,388
2021-09-17	171.60	171.60	169.20	171.10	0
2021-09-16	171.10	171.10	171.10	171.10	0
2021-09-15	171.10	171.10	169.20	171.10	0
2021-09-14	171.00	171.10	170.50	171.10	131,217
2021-09-13	171.00	170.50	170.50	171.00	1
2021-09-10	171.00	171.00	171.00	171.00	0
2021-09-09	171.00	171.00	171.00	171.00	12,743
2021-09-08	170.50	171.00	170.50	171.00	0
2021-09-07	170.35	170.50	170.50	170.50	778,447
2021-09-06	170.50	170.60	168.20	170.10	0
2021-09-03	170.60	170.50	170.50	169.85	20,783
2021-09-02	169.75	169.85	167.50	169.85	0
2021-09-01	169.50	169.50	167.00	169.50	0
2021-08-31	169.50	169.50	167.00	169.25	165,000
2021-08-30	169.25	169.25	169.25	169.25	0
2021-08-27	169.50	169.50	167.00	169.25	0
2021-08-26	169.75	169.75	167.50	169.25	0
2021-08-25	169.75	169.75	167.50	169.50	0
2021-08-24	169.75	169.75	167.50	169.50	130,000
2021-08-23	169.75	169.75	167.50	169.50	0
2021-08-20	169.50	169.50	169.50	169.50	0
2021-08-19	169.75	169.75	167.50	169.50	0
2021-08-18	169.75	169.75	167.50	169.50	0
2021-08-17	169.75	169.75	167.50	169.50	0
2021-08-16	169.75	169.75	167.50	169.50	0
2021-08-13	169.50	169.50	169.50	169.50	0
2021-08-12	169.50	169.50	169.50	169.50	0
2021-08-11	169.35	169.50	169.35	169.50	0
2021-08-10	169.50	169.50	169.35	169.35	430,000
2021-08-09	169.65	169.65	167.30	169.50	0
2021-08-06	169.65	169.65	167.30	169.40	0
2021-08-05	169.65	169.65	167.30	169.55	0
2021-08-04	169.65	169.65	169.65	169.65	0
2021-08-03	169.65	169.65	167.30	169.65	0
2021-08-02	169.65	169.65	169.65	169.65	0
2021-07-30	170.00	170.00	168.00	169.65	0
2021-07-29	170.00	170.00	170.00	170.00	0
2021-07-28	170.00	170.00	168.00	170.00	0
2021-07-27	169.85	169.85	167.70	169.50	365,000
2021-07-26	168.85	169.10	168.85	169.10	0
2021-07-23	169.75	169.75	167.50	168.85	0
2021-07-22	168.50	168.75	166.00	168.75	0
2021-07-21	167.75	168.00	165.50	168.00	0
2021-07-20	167.35	167.75	165.00	167.75	0
2021-07-19	167.50	167.50	165.00	167.35	0
2021-07-16	167.50	168.80	168.80	168.80	50,000
2021-07-15	167.50	167.50	165.00	167.50	0
2021-07-14	167.50	167.50	165.00	167.50	0
2021-07-13	167.50	169.20	169.20	169.20	34,622
2021-07-12	166.95	167.50	164.50	167.50	0
2021-07-09	166.95	166.00	166.00	166.95	2,499
2021-07-08	167.45	167.45	165.50	166.95	0
2021-07-07	167.45	167.45	165.50	167.45	0
2021-07-06	167.05	167.45	164.70	167.45	0
2021-07-05	167.05	167.05	164.70	167.05	0
2021-07-02	166.85	167.05	166.85	167.05	0
2021-07-01	166.60	166.85	166.60	166.85	0
2021-06-30	166.50	166.60	166.50	166.60	0
2021-06-29	166.75	168.00	168.00	168.00	24,875
2021-06-28	166.75	166.75	164.50	166.75	0
2021-06-25	166.75	166.75	164.50	166.75	0
2021-06-24	166.60	166.75	164.20	166.75	0
2021-06-23	166.00	168.00	168.00	168.00	30,610
2021-06-22	165.60	166.00	165.60	166.00	0
2021-06-21	164.75	165.60	164.60	165.60	0
2021-06-18	164.75	164.75	162.50	164.75	0
2021-06-17	165.40	165.40	163.80	164.75	0
2021-06-16	165.40	165.40	165.40	165.40	0
2021-06-15	165.25	165.40	163.50	165.40	0
2021-06-14	165.25	165.25	163.50	165.15	0
2021-06-11	165.25	165.25	163.50	165.25	0
2021-06-10	165.25	165.25	165.25	165.25	0
2021-06-09	164.00	165.25	164.00	165.25	0
2021-06-08	163.00	165.00	161.00	165.00	205,000
2021-06-07	162.90	162.90	160.80	162.50	0
2021-06-04	162.90	162.90	160.80	162.40	0
2021-06-03	162.90	162.90	160.80	162.40	0
2021-06-02	162.90	162.90	160.80	162.15	0
2021-06-01	162.90	162.90	160.80	162.15	110,000
2021-05-28	162.00	162.15	162.00	162.15	0
2021-05-27	162.75	162.75	160.50	162.00	0
2021-05-26	162.75	162.75	160.50	162.00	0
2021-05-25	162.75	162.75	160.50	162.00	210,000
2021-05-24	162.00	162.00	162.00	162.00	0
2021-05-21	161.75	162.00	160.50	162.00	0
2021-05-20	162.50	162.50	160.00	162.00	0
2021-05-19	161.75	161.75	161.75	161.75	0
2021-05-18	161.60	161.75	160.00	161.75	505,000
2021-05-17	160.50	161.60	158.00	161.60	0
2021-05-14	160.20	160.25	160.20	160.25	0
2021-05-13	160.60	160.60	158.20	160.20	0
2021-05-12	160.20	160.30	160.20	160.30	0
2021-05-11	160.50	161.00	161.00	161.00	170,193
2021-05-10	160.50	160.50	158.00	160.00	0
2021-05-07	160.50	160.50	158.00	160.00	0
2021-05-06	157.15	160.00	157.15	160.00	0
2021-05-05	162.05	162.20	160.00	162.20	0
2021-05-04	161.35	162.05	159.50	162.05	0
2021-04-30	159.60	161.35	158.20	161.35	0
2021-04-29	159.60	159.60	158.20	159.60	25,193
2021-04-28	159.50	160.40	160.40	160.40	2,773
2021-04-27	159.50	159.50	158.00	159.50	110,000
2021-04-26	159.10	160.40	160.40	160.40	25,000
2021-04-23	159.10	159.10	157.20	159.10	0
2021-04-22	159.00	159.10	159.00	159.10	0
2021-04-21	159.00	160.40	160.40	160.40	112
2021-04-20	158.25	158.75	158.25	158.75	162,750
2021-04-19	158.75	158.75	156.50	158.25	0
2021-04-16	157.40	156.50	156.50	156.50	2,500
2021-04-15	156.70	157.40	154.40	157.40	0
2021-04-14	156.55	156.70	154.10	156.70	0
2021-04-13	156.75	157.00	155.00	156.55	12,000
2021-04-12	156.75	157.80	157.80	156.75	15,522
2021-04-09	155.25	156.75	153.00	156.75	0
2021-04-08	155.25	155.25	155.25	155.25	0
2021-04-07	155.00	155.25	153.00	155.25	0
2021-04-06	155.00	155.00	155.00	155.00	52,850
2021-04-01	154.85	156.80	156.80	156.80	31,293
2021-03-31	154.75	154.85	153.00	154.85	0
2021-03-30	154.40	154.75	154.40	154.60	0
2021-03-29	153.15	154.40	152.50	154.40	0
2021-03-26	155.50	156.00	152.50	156.00	28,000
2021-03-25	153.15	155.50	155.50	155.50	30,632
2021-03-24	153.15	153.75	152.00	153.75	0
2021-03-23	153.15	153.75	153.15	153.75	331,430
2021-03-22	153.15	153.15	153.15	153.15	0
2021-03-19	153.15	153.15	150.80	153.15	0
2021-03-18	153.15	153.15	150.80	153.15	0
2021-03-17	153.15	153.15	150.80	153.15	0
2021-03-16	152.80	153.15	152.80	153.15	0
2021-03-15	152.75	152.80	150.50	152.80	0
2021-03-12	152.50	152.50	152.50	152.50	0
2021-03-11	151.50	153.00	152.00	152.50	20,000
2021-03-10	151.25	151.50	149.00	151.50	0
2021-03-09	151.25	151.25	151.25	151.25	0
2021-03-08	151.25	151.25	149.00	151.25	0
2021-03-05	151.00	151.25	151.00	151.25	0
2021-03-04	150.50	151.50	151.20	151.50	32,198
2021-03-03	150.50	152.00	152.00	152.00	30,000
2021-03-02	150.75	150.75	149.00	150.50	0
2021-03-01	151.00	151.50	149.50	150.75	0
2021-02-26	154.65	154.65	151.50	151.50	0
2021-02-25	155.50	155.50	153.00	154.65	0
2021-02-24	154.50	154.75	152.00	154.75	0
2021-02-23	154.00	154.35	154.00	154.25	0
2021-02-22	154.75	154.75	152.50	154.00	0
2021-02-19	154.75	154.75	152.50	154.60	0
2021-02-18	155.00	155.00	152.50	154.60	0
2021-02-17	154.25	154.60	152.00	154.60	0
2021-02-16	153.25	154.25	152.00	154.25	0
2021-02-15	154.25	154.25	152.00	153.25	0
2021-02-12	154.25	154.25	152.00	154.25	0
2021-02-11	154.25	154.25	152.00	154.25	0
2021-02-10	153.75	154.25	152.00	154.25	30,000
2021-02-09	153.75	153.75	152.00	153.75	156,285
2021-02-08	154.00	154.00	152.00	153.75	0
2021-02-05	154.75	154.75	154.00	154.00	0
2021-02-04	155.00	155.00	153.00	154.75	0
2021-02-03	152.85	154.25	151.00	154.25	0
2021-02-02	152.85	152.85	151.00	152.85	0
2021-02-01	152.85	152.85	152.85	152.85	0
2021-01-29	152.85	152.85	152.85	152.85	0
2021-01-28	153.00	153.00	151.00	152.85	0
2021-01-27	153.00	153.00	151.00	153.00	0
2021-01-26	151.25	152.00	151.25	152.00	0
2021-01-25	151.25	151.25	149.50	151.25	0
2021-01-22	151.85	151.85	151.25	151.25	0
2021-01-21	151.65	151.85	151.65	151.85	0
2021-01-20	151.15	151.65	148.80	151.65	0
2021-01-19	149.75	150.90	148.00	150.90	0
2021-01-18	149.40	149.75	149.40	149.75	0
2021-01-15	149.40	149.40	149.40	149.40	0
2021-01-14	149.40	149.40	147.30	149.40	0
2021-01-13	149.40	149.40	147.30	149.40	0
2021-01-12	149.50	149.50	147.50	149.40	0
2021-01-11	149.50	149.50	147.50	149.50	0
2021-01-08	149.50	149.50	147.50	149.50	0
2021-01-07	149.25	149.50	149.25	149.50	0
2021-01-06	149.15	149.25	149.15	149.25	0
2021-01-05	149.15	149.15	146.80	149.15	0
2021-01-04	149.15	149.15	146.80	149.15	0
2020-12-31	149.00	149.15	148.00	149.15	20,708
2020-12-30	149.50	149.50	146.50	149.00	0
2020-12-29	148.90	150.00	149.40	149.50	194,335
2020-12-24	148.90	148.90	146.50	148.90	0
2020-12-23	148.75	148.90	148.75	148.90	0
2020-12-22	148.90	149.05	146.80	148.75	0
2020-12-21	149.35	149.35	147.00	149.05	0
2020-12-18	149.35	149.35	147.00	149.35	0
2020-12-17	148.85	149.35	148.85	149.35	0
2020-12-16	148.85	148.85	148.85	148.85	0
2020-12-15	149.10	150.00	148.85	148.85	10,000
2020-12-14	149.10	149.25	147.00	149.10	0
2020-12-11	149.00	149.25	147.00	149.25	0
2020-12-10	149.00	149.25	146.50	149.25	0
2020-12-09	148.35	148.35	148.35	148.35	19,850
2020-12-08	148.00	148.35	146.50	148.35	7,954
2020-12-07	148.00	148.00	148.00	148.00	0
2020-12-04	147.25	148.00	147.25	148.00	0
2020-12-03	147.25	147.25	147.25	147.25	0
2020-12-02	147.25	147.25	145.00	147.25	0
2020-12-01	146.75	147.00	145.00	147.00	0
2020-11-30	146.60	146.75	145.00	146.75	0
2020-11-27	146.75	146.75	145.00	146.60	0
2020-11-26	147.50	147.50	145.00	146.50	0
2020-11-25	146.50	146.50	145.00	146.50	0
2020-11-24	145.10	146.50	143.00	146.50	0
2020-11-23	143.40	145.10	143.40	145.00	0
2020-11-20	142.25	142.80	142.25	142.80	0
2020-11-19	141.55	142.25	139.50	142.25	0
2020-11-18	140.75	141.75	139.00	141.75	0
2020-11-17	140.75	141.00	139.00	141.00	0
2020-11-16	140.20	141.00	138.50	141.00	0
2020-11-13	140.20	140.60	138.00	140.60	0
2020-11-12	140.35	140.35	140.35	140.35	0
2020-11-11	140.35	140.35	140.35	140.35	0
2020-11-10	140.20	140.35	137.70	140.35	0
2020-11-09	139.50	140.10	137.50	140.10	0
2020-11-06	139.50	139.75	137.20	139.75	0
2020-11-05	139.25	139.70	138.25	139.60	0
2020-11-04	142.50	142.50	142.50	142.50	0
2020-11-03	142.00	142.50	140.50	142.50	0
2020-11-02	142.00	142.50	140.50	142.50	0
2020-10-30	142.00	142.50	140.30	142.50	0
2020-10-29	141.00	142.40	140.00	142.40	0
2020-10-28	141.50	142.00	139.00	141.75	0
2020-10-27	140.60	141.50	140.60	141.50	0
2020-10-26	140.75	140.75	138.50	140.60	0
2020-10-23	140.50	140.50	138.00	140.35	0
2020-10-22	140.30	141.50	141.00	141.00	37,354
2020-10-21	140.30	140.30	137.80	140.00	0
2020-10-20	140.15	140.15	140.00	140.00	0
2020-10-16	138.70	140.15	136.30	140.15	0
2020-10-15	138.00	138.80	136.30	138.75	0
2020-10-14	138.20	138.75	135.70	138.75	0
2020-10-13	138.00	138.10	138.00	138.10	68,570
2020-10-12	137.50	138.00	135.20	138.00	0
2020-10-09	138.00	138.00	135.20	137.60	0
2020-10-08	137.30	137.60	135.00	137.60	0
2020-10-07	137.20	137.40	137.20	137.40	0
2020-10-06	136.90	137.20	135.00	137.20	0
2020-10-05	136.90	137.20	135.00	137.20	0
2020-10-02	136.90	137.20	134.40	137.20	0
2020-10-01	136.90	136.90	134.40	136.90	0
2020-09-30	136.90	136.90	134.40	136.90	0
2020-09-29	136.90	136.90	134.40	136.90	434,500
2020-09-28	136.50	136.90	134.00	136.90	0
2020-09-25	136.15	136.50	134.00	136.50	0
2020-09-24	135.50	136.25	132.50	136.15	0
2020-09-23	134.00	135.50	132.00	135.50	0
2020-09-22	133.25	134.00	131.50	134.00	0
2020-09-21	137.50	137.50	133.25	133.25	0
2020-09-18	137.50	137.50	136.00	137.50	0
2020-09-17	136.25	137.50	135.20	137.50	0
2020-09-16	137.10	137.10	137.10	137.10	0
2020-09-15	135.75	137.10	135.20	137.10	0
2020-09-14	137.60	137.60	137.10	137.10	0
2020-09-11	136.25	137.60	135.00	137.60	0
2020-09-10	139.00	139.00	135.00	139.00	0
2020-09-09	139.00	139.00	135.00	139.00	0
2020-09-08	139.00	139.00	139.00	139.00	0
2020-09-07	139.00	139.00	135.00	139.00	0
2020-09-04	138.90	139.00	135.00	139.00	0
2020-09-03	138.90	138.90	135.00	138.90	0
2020-09-02	138.90	139.40	136.00	138.90	0
2020-09-01	138.90	139.40	136.00	139.40	0
2020-08-28	138.90	139.40	136.00	139.40	0
2020-08-27	138.90	139.40	136.00	139.40	0
2020-08-26	139.80	139.90	136.00	139.40	0
2020-08-25	139.80	139.90	136.00	139.90	0
2020-08-24	139.80	137.00	137.00	139.90	10,000
2020-08-21	139.80	139.90	136.00	139.90	0
2020-08-20	140.70	140.70	136.70	139.90	0
2020-08-19	140.00	139.00	139.00	140.25	51,500
2020-08-18	140.00	140.00	136.00	139.90	5,963
2020-08-17	139.50	139.90	136.00	139.90	0
2020-08-14	139.50	139.50	136.00	139.50	0
2020-08-13	139.50	139.50	139.50	139.50	40,000
2020-08-12	139.25	139.50	135.80	139.50	0
2020-08-11	139.25	139.40	135.80	139.40	0
2020-08-10	139.25	139.40	139.25	139.40	0
2020-08-07	139.10	139.25	135.20	139.25	0
2020-08-06	138.75	139.10	138.75	139.10	0
2020-08-05	138.50	138.75	135.00	138.75	0
2020-08-04	139.00	139.00	138.75	138.75	600,000
2020-08-03	138.50	139.00	134.60	139.00	0
2020-07-31	136.00	138.55	133.80	138.55	0
2020-07-30	141.00	141.00	136.20	141.45	0
2020-07-29	144.50	144.50	141.45	141.45	0
2020-07-28	144.50	144.50	142.00	144.50	0
2020-07-27	146.00	146.00	142.00	144.50	0
2020-07-24	146.00	146.00	142.00	144.50	0
2020-07-23	146.00	146.00	142.00	144.50	0
2020-07-22	146.00	146.00	142.00	144.50	0
2020-07-21	146.00	146.00	142.00	144.50	0
2020-07-20	146.00	146.00	142.00	144.00	0
2020-07-17	146.00	146.00	142.00	144.00	0
2020-07-16	146.00	146.00	142.00	144.00	0
2020-07-15	146.00	146.00	142.00	144.00	0
2020-07-14	146.00	146.00	142.00	144.00	0
2020-07-13	145.00	145.00	142.00	144.00	23,817
2020-07-10	145.00	145.00	145.00	144.00	16,999
2020-07-09	144.00	144.00	140.00	144.00	0
2020-07-08	144.00	144.00	140.00	143.00	0
2020-07-07	144.70	144.00	142.75	143.10	31,119
2020-07-06	139.70	143.10	139.70	143.00	0
2020-07-03	141.00	141.00	137.00	139.70	0
2020-07-02	136.75	139.25	134.00	139.25	0
2020-07-01	136.75	136.75	134.00	136.75	0
2020-06-30	136.75	136.75	134.00	136.75	0
2020-06-29	135.70	136.35	133.00	136.35	0
2020-06-26	135.35	136.35	133.00	136.00	0
2020-06-25	135.70	136.35	133.00	136.35	0
2020-06-24	138.00	138.00	136.00	138.00	0
2020-06-23	137.75	138.25	135.50	138.00	0
2020-06-22	137.25	137.75	134.50	137.75	0
2020-06-19	136.10	137.25	134.20	137.25	0
2020-06-18	136.00	136.10	134.00	136.10	0
2020-06-17	134.75	136.00	133.50	134.75	0
2020-06-16	138.50	138.50	134.50	134.75	0
2020-06-15	138.60	138.60	134.60	138.50	0
2020-06-12	138.80	138.80	135.00	138.60	0
2020-06-11	138.80	138.80	135.00	138.80	0
2020-06-10	137.75	138.80	137.75	138.80	0
2020-06-09	138.25	138.50	134.50	137.75	0
2020-06-08	138.25	138.00	138.00	138.25	20,000
2020-06-05	137.45	138.25	137.45	138.25	0
2020-06-04	136.80	137.35	133.50	137.35	0
2020-06-03	136.20	137.25	136.20	137.25	0
2020-06-02	136.20	136.20	132.40	136.20	0
2020-06-01	136.00	136.00	132.00	135.90	0
2020-05-29	136.50	136.50	132.00	134.50	0
2020-05-28	131.65	134.50	131.65	134.50	0
2020-05-27	132.00	132.00	128.50	132.00	0
2020-05-26	131.65	132.00	127.80	132.00	0
2020-05-22	132.10	132.10	131.65	132.10	0
2020-05-21	132.70	132.70	128.20	132.10	0
2020-05-20	131.70	132.10	128.00	131.85	0
2020-05-19	131.35	131.75	127.00	131.75	7,648
2020-05-18	130.25	130.70	126.70	130.60	0
2020-05-15	130.25	130.60	126.70	130.60	0
2020-05-14	130.75	130.75	130.60	130.60	0
2020-05-13	130.25	131.00	127.50	130.75	0
2020-05-12	130.25	131.00	127.50	131.00	0
2020-05-11	131.75	131.75	127.50	131.00	0
2020-05-07	130.00	131.50	127.00	131.50	0
2020-05-06	129.50	130.00	127.00	130.00	0
2020-05-05	130.00	129.00	129.00	130.00	16,957
2020-05-04	130.40	130.40	130.00	130.00	0
2020-05-01	130.40	131.80	130.40	130.40	775
2020-04-30	132.50	132.50	129.40	134.20	0
2020-04-29	137.00	137.00	137.00	134.20	13,546
2020-04-28	134.25	134.70	130.50	134.25	0
2020-04-27	133.50	137.00	137.00	134.25	17,462
2020-04-24	133.25	133.25	129.50	133.00	0
2020-04-23	130.00	132.25	125.50	132.25	0
2020-04-22	129.25	129.30	129.10	129.25	41,340
2020-04-21	130.65	129.80	129.00	129.25	189,999
2020-04-20	129.00	129.60	128.50	130.65	30,000
2020-04-17	128.50	128.00	128.00	128.50	90,000
2020-04-16	129.50	129.00	128.00	128.50	93,138
2020-04-15	130.00	130.00	129.20	129.50	35,000
2020-04-14	127.00	129.60	124.70	126.75	250,000
2020-04-09	123.25	126.75	121.50	126.75	0
2020-04-08	123.25	121.50	121.50	123.35	30,000
2020-04-07	115.80	121.25	115.80	115.80	402,724
2020-04-06	113.00	115.50	109.00	113.00	0
2020-04-03	113.00	113.00	108.50	113.00	0
2020-04-03	113.00	113.00	108.50	113.00	0
2020-04-02	111.50	113.00	113.00	113.00	0
2020-04-02	111.50	112.00	108.00	111.00	0
2020-04-01	120.50	111.00	111.00	111.00	10,000
2020-04-01	120.50	113.65	108.00	120.25	10,000
2020-03-31	119.50	120.00	115.50	119.50	0
2020-03-30	119.25	119.50	119.25	119.25	17,000
2020-03-27	117.85	119.00	114.50	117.85	1,458
2020-03-26	116.50	117.85	116.50	116.50	0
2020-03-25	113.50	116.50	109.50	113.50	0
2020-03-24	111.20	112.50	108.00	111.20	0
2020-03-23	118.70	119.85	115.85	119.85	0
2020-03-20	116.00	118.25	112.00	115.75	0
2020-03-19	115.00	115.25	111.00	115.25	0
2020-03-18	118.75	118.75	115.50	118.75	0
2020-03-17	128.20	128.35	122.50	128.20	0
2020-03-16	131.50	131.50	128.00	132.50	0
2020-03-13	131.50	133.25	129.00	130.50	0
2020-03-12	141.00	141.25	137.00	141.25	0
2020-03-11	142.40	142.40	141.50	142.90	38,008
2020-03-10	143.00	143.25	142.90	143.00	0
2020-03-09	147.50	147.50	145.00	149.00	0
2020-03-06	150.00	148.50	148.50	149.00	10,000
2020-03-05	150.00	150.00	148.00	150.00	0
2020-03-04	149.50	150.00	148.00	149.75	0
2020-03-03	148.50	149.75	148.50	148.50	725,000
2020-03-02	148.35	148.50	148.35	148.35	0
2020-02-28	150.65	150.65	148.50	151.15	0
2020-02-27	151.10	151.50	150.00	152.00	0
2020-02-26	155.40	155.75	152.00	156.25	0
2020-02-25	156.25	156.25	156.25	156.25	0
2020-02-24	158.00	158.00	156.00	157.50	0
2020-02-21	157.50	157.50	156.00	157.50	0
2020-02-20	156.90	157.50	156.90	157.50	0
2020-02-19	156.90	156.90	155.80	156.90	0
2020-02-18	156.90	156.90	156.90	156.90	0
2020-02-17	156.00	156.90	155.80	156.90	0
2020-02-14	156.00	156.90	155.80	156.90	0
2020-02-13	156.75	156.90	156.75	156.90	0
2020-02-12	156.75	156.75	155.50	156.75	0
2020-02-11	156.75	156.75	155.50	156.75	0
2020-02-10	156.40	156.75	155.50	156.75	0
2020-02-07	156.40	156.75	155.50	156.75	26,000
2020-02-06	156.40	156.75	155.50	156.75	0
2020-02-05	156.75	156.75	156.75	156.75	0
2020-02-04	157.00	157.15	155.50	156.75	47,022
2020-02-03	157.25	157.25	157.15	157.15	0
2020-01-31	157.50	157.50	155.50	157.00	0
2020-01-30	157.35	157.35	155.50	157.00	0
2020-01-29	157.35	157.35	155.50	157.35	0
2020-01-28	157.50	157.50	155.50	157.35	0
2020-01-27	158.15	158.15	156.50	157.50	0
2020-01-24	158.00	158.15	156.50	158.15	0
2020-01-23	158.10	158.10	156.50	158.10	0
2020-01-22	158.10	158.10	158.10	158.10	0
2020-01-21	158.35	158.35	158.00	158.10	0
2020-01-20	158.25	158.35	156.50	158.35	0
2020-01-17	157.75	158.25	157.75	158.25	0
2020-01-16	157.10	157.75	157.10	157.75	0
2020-01-15	157.50	157.60	155.50	157.10	0
2020-01-14	157.25	158.70	158.70	157.50	750,000
2020-01-13	157.00	157.25	155.00	157.25	0
2020-01-10	156.55	157.00	154.70	157.00	0
2020-01-09	156.55	156.60	154.70	156.60	0
2020-01-08	156.60	158.00	158.00	156.60	7,881
2020-01-07	157.00	158.00	156.55	156.60	40,000
2020-01-06	157.00	157.00	155.00	157.00	0
2020-01-03	157.00	157.00	155.00	157.00	0
2020-01-02	156.50	156.85	154.50	156.85	71,362
2019-12-31	156.50	156.50	156.50	156.50	0
2019-12-30	156.50	156.50	154.50	156.50	0
2019-12-27	156.50	156.50	154.50	156.50	0
2019-12-24	156.25	156.50	154.50	156.50	0
2019-12-23	156.25	156.25	154.50	156.25	0
2019-12-20	156.10	156.25	154.20	156.25	0
2019-12-19	155.50	156.10	154.00	156.10	0
2019-12-18	155.00	155.50	153.00	155.50	0
2019-12-17	154.00	155.00	152.50	155.00	0
2019-12-16	153.75	154.00	152.00	154.00	0
2019-12-13	153.40	153.75	151.50	153.75	0
2019-12-12	154.05	154.05	152.50	153.40	0
2019-12-11	154.35	154.35	152.50	154.05	0
2019-12-10	154.35	154.35	152.50	154.35	0
2019-12-09	154.35	154.35	152.50	154.35	0
2019-12-06	154.35	154.35	152.50	154.35	0
2019-12-05	154.25	154.35	152.50	154.25	0
2019-12-04	154.25	154.25	152.50	154.25	0
2019-12-03	154.00	154.25	152.50	154.25	0
2019-12-02	154.00	154.25	152.50	154.25	0
2019-11-29	154.40	154.40	154.25	154.25	0
2019-11-28	154.40	154.40	154.15	154.40	0
2019-11-27	153.85	154.40	152.70	154.40	0
2019-11-26	153.75	153.85	153.75	153.85	19,557
2019-11-25	153.75	153.75	153.75	153.75	0
2019-11-22	153.35	153.75	152.50	153.75	0
2019-11-21	154.30	154.50	153.00	153.75	0
2019-11-20	154.80	154.80	154.50	154.50	0
2019-11-19	155.15	155.15	153.50	154.80	0
2019-11-18	155.15	155.15	155.15	155.15	0
2019-11-15	155.15	155.15	153.50	155.15	0
2019-11-14	155.15	155.15	155.15	155.15	0
2019-11-13	155.50	155.50	155.15	155.15	0
2019-11-12	154.05	155.75	153.50	155.45	0
2019-11-11	153.25	154.05	152.50	154.05	0
2019-11-08	153.15	153.25	152.50	153.25	0
2019-11-07	153.15	153.15	153.15	153.15	0
2019-11-06	153.15	153.15	152.50	153.15	0
2019-11-05	153.15	153.15	152.50	153.15	26,137
2019-11-04	152.80	153.80	153.80	152.90	15,000
2019-11-01	152.30	152.80	151.00	152.80	0
2019-10-31	152.00	152.30	150.00	152.30	0
2019-10-30	153.50	154.75	152.50	154.75	0
2019-10-29	153.50	153.50	152.50	153.50	0
2019-10-28	153.50	153.50	152.50	153.50	0
2019-10-25	153.50	153.50	152.50	153.45	0
2019-10-24	153.05	153.25	152.50	153.25	0
2019-10-23	153.05	153.05	152.50	153.05	0
2019-10-22	152.75	153.05	151.50	153.05	0
2019-10-21	152.50	152.55	151.00	152.55	0
2019-10-18	152.00	152.30	150.00	152.30	0
2019-10-17	152.00	152.00	150.00	151.80	0
2019-10-16	151.75	151.75	150.00	151.75	0
2019-10-15	151.50	151.75	150.00	151.75	0
2019-10-14	151.00	151.50	149.50	151.50	0
2019-10-11	151.00	151.25	151.00	151.25	0
2019-10-10	151.05	151.05	149.10	151.05	0
2019-10-09	151.05	151.05	149.10	151.05	0
2019-10-08	151.15	151.15	151.05	151.05	0
2019-10-07	151.15	151.15	149.30	151.15	0
2019-10-04	151.15	151.15	151.15	151.15	0
2019-10-03	151.15	151.15	151.15	151.15	0
2019-10-02	151.15	151.15	151.15	151.15	0
2019-10-01	150.70	151.15	150.70	151.15	0
2019-09-30	150.35	150.70	150.35	150.70	0
2019-09-27	150.75	150.75	150.35	150.35	0
2019-09-26	150.75	150.75	149.00	150.75	0
2019-09-25	150.75	150.75	150.75	150.75	0
2019-09-24	150.75	150.75	150.75	150.75	1,800,000
2019-09-23	150.50	150.75	149.00	150.75	0
2019-09-20	150.50	150.75	149.00	150.75	0
2019-09-19	150.50	150.50	150.50	150.50	0
2019-09-18	150.25	150.50	149.00	150.50	0
2019-09-17	150.50	150.50	149.00	150.50	0
2019-09-16	150.50	150.50	150.50	150.50	0
2019-09-13	150.50	150.80	150.80	150.50	4,453
2019-09-12	150.50	150.50	150.50	150.50	0
2019-09-11	150.50	150.50	149.00	150.50	0
2019-09-10	150.50	150.50	149.00	150.50	0
2019-09-09	150.50	150.50	149.00	150.50	0
2019-09-06	150.50	150.50	150.50	150.50	0
2019-09-05	150.60	150.60	150.50	150.50	0
2019-09-04	149.85	150.60	148.20	150.60	0
2019-09-03	149.75	149.85	148.00	149.85	0
2019-09-02	149.75	149.75	149.75	149.75	0
2019-08-30	149.75	149.75	148.00	149.75	0
2019-08-29	149.75	149.75	149.75	149.75	0
2019-08-28	150.00	150.00	149.75	149.75	0
2019-08-27	150.00	150.00	148.00	150.00	0
2019-08-23	149.85	150.00	149.85	149.85	0
2019-08-22	149.85	149.85	148.00	149.85	0
2019-08-21	149.85	149.85	148.00	149.85	0
2019-08-20	149.75	149.85	149.75	149.85	0
2019-08-19	149.75	149.75	148.00	149.75	0
2019-08-16	149.90	149.90	149.75	149.75	0
2019-08-15	149.90	149.90	149.90	149.90	0
2019-08-14	149.75	150.00	148.50	150.00	0
2019-08-13	149.40	150.00	149.40	150.00	0
2019-08-12	149.40	149.40	149.30	149.40	0
2019-08-09	149.40	149.50	149.40	149.40	0
2019-08-08	149.15	149.40	149.15	149.40	0
2019-08-07	149.15	149.15	149.15	149.15	0
2019-08-06	149.25	149.25	148.00	149.15	0
2019-08-05	149.85	149.95	148.70	149.25	0
2019-08-02	150.00	150.10	148.70	149.95	0
2019-08-01	150.10	150.10	150.10	150.10	0
2019-07-31	150.10	150.10	150.10	150.10	0
2019-07-30	150.45	151.20	150.10	150.10	0
2019-07-29	150.50	150.50	149.00	150.45	0
2019-07-26	151.00	151.25	150.50	150.50	0
2019-07-25	150.65	151.00	150.65	151.00	0
2019-07-24	150.65	151.00	151.00	150.65	10,000
2019-07-23	149.50	150.65	149.50	150.65	0
2019-07-22	149.50	149.50	149.50	149.50	0
2019-07-19	149.50	149.50	149.50	149.50	0
2019-07-18	150.00	150.00	148.00	149.50	50,000
2019-07-17	149.50	149.50	149.50	149.50	0
2019-07-16	148.50	149.50	148.50	149.50	0
2019-07-15	148.50	148.50	148.50	148.50	0
2019-07-12	148.50	148.50	147.00	148.50	0
2019-07-11	148.50	148.50	147.00	148.50	0
2019-07-10	148.50	148.50	147.00	148.25	0
2019-07-09	148.00	148.25	148.00	148.25	0
2019-07-08	148.00	148.00	148.00	148.00	0
2019-07-05	148.15	148.35	148.00	148.00	0

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131