Spdr S&p 500 Lv Share History

Spdr S&p 500 Lv Share Price history. The following table shows end-of-day data LOWV historical share prices for Spdr S&p 500 Lv, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-06	70.45	70.45	70.45	70.45	0
2024-05-03	70.70	70.70	70.44	70.45	8,255
2024-05-02	70.45	70.51	70.24	70.24	1,070
2024-05-01	70.63	70.63	70.43	70.43	0
2024-04-30	70.84	70.84	70.51	70.63	216
2024-04-29	70.62	70.62	70.53	70.83	17
2024-04-26	70.92	70.92	70.71	70.71	13
2024-04-25	71.34	71.34	70.60	70.77	1,999
2024-04-24	70.80	70.87	70.75	70.81	18,973
2024-04-23	70.74	70.90	70.74	70.96	1,005
2024-04-22	70.32	70.55	70.25	70.53	3,967
2024-04-19	69.28	69.98	69.28	70.03	2,730
2024-04-18	69.44	69.61	69.31	69.50	924
2024-04-17	69.22	69.38	68.95	68.95	2,630
2024-04-16	69.12	69.31	69.03	69.11	30,661
2024-04-15	69.82	70.13	69.76	69.76	1,520
2024-04-12	69.88	69.88	69.84	69.84	5,044
2024-04-11	70.15	70.15	70.15	70.16	1
2024-04-10	71.59	71.60	70.65	70.74	5,170
2024-04-09	71.34	71.34	71.13	71.24	4,282
2024-04-08	71.27	71.42	71.27	71.42	19,780
2024-04-05	71.27	71.27	71.27	71.37	450
2024-04-04	71.87	71.93	71.87	71.93	0
2024-04-03	72.04	72.05	72.04	71.87	2,328
2024-04-02	72.11	72.16	72.11	72.12	525
2024-04-01	72.60	72.60	72.60	72.60	0
2024-03-29	72.60	72.60	72.60	72.60	0
2024-03-28	72.42	72.57	72.42	72.60	245
2024-03-27	71.97	72.02	71.96	72.00	832
2024-03-26	71.46	71.50	71.46	71.48	1,513
2024-03-25	71.74	71.74	71.51	71.51	250
2024-03-22	71.96	71.96	71.75	71.74	438
2024-03-21	71.94	71.96	71.90	71.90	1,022
2024-03-20	71.58	71.72	71.58	71.72	0
2024-03-19	71.44	71.58	71.44	71.58	285
2024-03-18	71.05	71.34	71.05	71.44	13
2024-03-15	71.14	71.20	71.11	70.98	548
2024-03-14	71.59	71.59	71.11	71.13	1,918
2024-03-13	71.60	71.60	71.55	71.66	1,382
2024-03-12	71.44	71.44	71.44	71.44	4,150
2024-03-11	71.07	71.21	71.02	71.25	315
2024-03-08	71.05	71.27	70.95	71.27	2,347
2024-03-07	70.91	71.31	70.91	71.03	919
2024-03-06	70.54	71.00	70.54	71.00	696
2024-03-05	70.59	70.68	70.56	70.68	301
2024-03-04	70.30	70.54	70.30	70.54	82
2024-03-01	70.53	70.53	70.20	70.20	309
2024-02-29	70.63	70.63	70.59	70.53	750
2024-02-28	70.50	70.66	70.48	70.65	1,991
2024-02-27	70.57	70.57	70.41	70.41	567
2024-02-26	70.84	70.96	70.67	70.67	3,221
2024-02-23	70.61	70.77	70.61	71.01	187
2024-02-22	70.12	70.20	70.00	70.34	12,930
2024-02-21	69.81	70.04	69.81	70.04	55
2024-02-20	69.62	70.00	69.62	70.00	508
2024-02-19	69.58	69.58	69.51	69.51	4
2024-02-16	69.64	69.75	69.64	69.85	1,474
2024-02-15	69.29	69.46	69.29	69.44	637
2024-02-14	69.03	69.03	68.96	69.00	2,258
2024-02-13	69.52	69.56	68.68	68.87	18,872
2024-02-12	69.08	69.30	69.08	69.30	12,783
2024-02-09	69.21	69.21	69.21	69.11	328
2024-02-08	69.40	69.40	69.05	69.05	1,260
2024-02-07	69.24	69.53	69.24	69.50	63
2024-02-06	69.02	69.27	68.83	69.24	42,184
2024-02-05	69.31	69.31	69.19	69.26	94
2024-02-02	70.18	70.25	69.67	69.74	5,834
2024-02-01	69.35	69.35	69.22	69.57	103
2024-01-31	70.15	70.15	69.91	69.91	3,632
2024-01-30	69.44	69.56	69.40	69.56	1,513
2024-01-29	69.37	69.37	69.26	69.26	0
2024-01-26	69.33	69.43	69.33	69.37	719
2024-01-25	68.77	69.15	68.76	68.92	3,682
2024-01-24	69.51	69.51	68.97	69.06	585
2024-01-23	68.99	69.15	68.99	69.03	8,970
2024-01-22	69.12	69.21	69.11	69.12	946
2024-01-19	68.95	69.04	68.92	68.96	370
2024-01-18	68.81	68.85	68.80	68.58	1,120
2024-01-17	68.85	69.20	68.85	69.06	1,190
2024-01-16	69.11	69.13	69.11	69.16	462
2024-01-15	69.18	69.21	69.18	69.19	639
2024-01-12	68.82	69.13	68.82	69.17	289
2024-01-11	69.44	69.44	68.88	68.72	8,551
2024-01-10	69.24	69.37	69.19	69.17	4,736
2024-01-09	69.24	69.24	69.08	69.22	5,562
2024-01-08	68.89	69.01	68.89	68.93	1,987
2024-01-05	69.19	69.19	69.09	69.09	147
2024-01-04	69.32	69.52	69.32	69.52	1,469
2024-01-03	69.44	69.48	69.44	69.38	1,014
2024-01-02	68.93	69.27	68.65	69.25	726
2024-01-01	68.64	68.64	68.64	68.64	0
2023-12-29	68.56	68.64	68.56	68.64	0
2023-12-28	68.50	68.50	68.50	68.56	34
2023-12-27	67.84	68.34	67.84	68.34	0
2023-12-26	67.84	67.84	67.84	67.84	0
2023-12-25	67.84	67.84	67.84	67.84	0
2023-12-22	68.23	68.23	67.81	67.84	212
2023-12-21	67.46	67.49	67.32	67.61	3,784
2023-12-20	68.28	68.28	68.08	68.00	1,920
2023-12-19	68.23	68.23	68.17	68.17	26
2023-12-18	67.93	68.01	67.89	68.17	12,294
2023-12-15	68.52	68.57	67.81	67.81	2,124
2023-12-14	69.49	69.73	68.81	68.77	11,851
2023-12-13	68.48	68.55	68.48	68.63	1,712
2023-12-12	68.06	68.14	67.91	68.17	2,822
2023-12-11	67.46	67.92	67.41	67.92	1,019
2023-12-08	67.32	67.32	67.32	67.24	79
2023-12-07	67.45	67.51	67.45	67.53	233
2023-12-06	67.43	67.50	67.29	67.41	5,429
2023-12-05	67.71	67.71	67.39	67.39	648
2023-12-04	67.65	67.78	67.65	67.78	163
2023-12-01	67.23	67.28	67.23	67.38	525
2023-11-30	66.52	66.88	66.51	66.93	1,356
2023-11-29	66.88	67.03	66.67	66.67	6,771
2023-11-28	67.09	67.09	66.81	67.03	16,835
2023-11-27	66.96	67.10	66.94	67.01	1,831
2023-11-24	66.94	67.04	66.94	67.04	0
2023-11-23	66.87	66.87	66.87	66.94	130
2023-11-22	66.64	66.78	66.64	66.77	250
2023-11-21	66.22	66.24	66.22	66.37	960
2023-11-20	66.08	66.08	66.00	66.23	1,812
2023-11-17	66.42	66.42	66.16	66.17	1,436
2023-11-16	66.16	66.25	66.16	66.22	839
2023-11-15	66.37	66.38	66.16	66.10	4,026
2023-11-14	65.28	65.99	65.28	66.29	1,370
2023-11-13	65.33	65.33	65.33	65.38	282
2023-11-10	64.97	64.97	64.89	65.04	1,454
2023-11-09	65.43	65.43	65.43	65.20	68
2023-11-08	65.37	65.37	65.35	65.22	167
2023-11-07	65.42	65.42	65.42	65.48	480
2023-11-06	65.54	65.54	65.54	65.57	480
2023-11-03	65.23	65.77	65.17	65.83	19,823
2023-11-02	64.27	64.40	64.25	64.92	1,647
2023-11-01	63.78	64.07	63.78	64.02	511
2023-10-31	63.60	63.60	63.53	63.61	63
2023-10-30	63.06	63.06	63.06	63.29	2
2023-10-27	63.84	63.84	63.57	63.29	258
2023-10-26	63.80	63.89	63.80	64.06	10,574
2023-10-25	63.55	63.61	63.50	64.10	683
2023-10-24	63.16	63.31	63.12	63.60	425
2023-10-23	63.28	63.43	63.22	63.45	818
2023-10-20	63.71	63.78	63.71	63.99	145
2023-10-19	64.37	64.37	64.37	64.37	160
2023-10-18	64.79	64.79	64.71	64.71	0
2023-10-17	64.75	64.75	64.75	64.79	5
2023-10-16	64.71	64.71	64.68	64.73	974
2023-10-13	63.68	63.70	63.60	63.83	11,784
2023-10-12	64.74	64.74	63.97	63.83	445
2023-10-11	64.53	64.62	64.53	64.18	310
2023-10-10	64.30	64.59	64.30	64.57	981
2023-10-09	63.00	63.59	63.00	63.75	1,509
2023-10-06	63.33	63.48	62.45	63.11	8,005
2023-10-05	63.58	63.59	63.27	63.32	1,209
2023-10-04	63.22	63.22	62.85	63.14	1,554
2023-10-03	63.45	63.45	63.20	63.01	85
2023-10-02	64.36	64.43	64.36	63.45	4,489
2023-09-29	64.46	64.51	64.46	64.51	0
2023-09-28	64.54	64.58	64.40	64.46	808
2023-09-27	65.03	65.05	64.80	64.55	507
2023-09-26	65.53	65.60	65.46	65.21	1,513
2023-09-25	65.77	65.77	65.57	65.71	1,395
2023-09-22	66.46	66.46	66.22	66.22	0
2023-09-21	66.67	66.67	66.46	66.46	262
2023-09-20	66.73	67.03	66.73	67.26	1,331
2023-09-19	66.67	66.68	66.67	66.77	140
2023-09-18	66.82	66.83	66.81	66.81	800
2023-09-15	67.22	67.22	66.87	66.99	10,443
2023-09-14	66.63	66.92	66.63	66.88	831
2023-09-13	65.88	66.48	65.88	66.53	265
2023-09-12	66.45	66.45	66.25	66.40	39
2023-09-11	66.25	66.52	66.22	66.52	318
2023-09-08	66.25	66.25	66.25	66.25	546
2023-09-07	65.57	66.08	65.55	66.17	332
2023-09-06	65.65	65.65	65.63	65.69	958
2023-09-05	66.57	66.64	66.00	66.00	3,145
2023-09-04	66.50	66.50	66.41	66.38	654
2023-09-01	66.85	66.85	66.85	66.63	75
2023-08-31	67.24	67.24	67.10	67.10	0
2023-08-30	67.12	67.22	67.12	67.24	1,040
2023-08-29	67.01	67.02	66.89	66.84	885
2023-08-28	66.74	66.74	66.74	66.74	0
2023-08-25	66.73	66.74	66.73	66.74	0
2023-08-24	66.63	66.63	66.63	66.73	9,051
2023-08-23	66.46	66.46	66.46	66.38	130
2023-08-22	66.53	66.53	66.26	66.21	1,876
2023-08-21	66.74	66.74	66.30	66.21	1,734
2023-08-18	66.40	66.40	66.40	66.75	9,130
2023-08-17	66.95	67.06	66.85	66.85	1,568
2023-08-16	66.98	67.39	66.88	67.21	17,098
2023-08-15	67.48	67.48	67.35	67.28	707
2023-08-14	67.77	67.80	67.77	67.80	0
2023-08-11	67.65	67.65	67.56	67.77	1,561
2023-08-10	68.05	68.11	67.76	68.13	1,498
2023-08-09	67.69	67.94	67.69	67.92	668
2023-08-08	67.81	67.81	67.44	67.41	5,996
2023-08-07	67.64	67.99	67.60	67.99	1,101
2023-08-04	68.19	68.29	68.19	68.06	327
2023-08-03	68.61	68.61	68.07	68.03	3,456
2023-08-02	68.44	68.72	68.32	68.77	1,877
2023-08-01	68.86	68.86	68.86	68.59	135
2023-07-31	69.16	69.16	69.12	68.76	272
2023-07-28	69.13	69.14	69.13	69.14	0
2023-07-27	69.62	69.63	69.62	69.13	550
2023-07-26	69.58	69.83	69.38	69.71	2,211
2023-07-25	69.61	69.69	69.34	69.50	3,879
2023-07-24	69.57	69.69	69.57	69.69	205
2023-07-21	69.02	69.63	69.02	69.57	12,570
2023-07-20	68.40	68.84	68.38	68.84	23,098
2023-07-19	67.93	68.01	67.75	68.01	6,702
2023-07-18	67.91	68.30	67.91	68.22	3,973
2023-07-17	68.13	68.13	68.13	68.16	1
2023-07-14	68.09	68.24	68.05	68.11	5,135
2023-07-13	68.00	68.06	68.00	68.13	764
2023-07-12	67.97	68.20	67.97	68.17	6,598
2023-07-11	67.56	67.66	67.56	67.70	10,568
2023-07-10	67.55	67.55	67.54	67.53	391
2023-07-07	67.67	67.67	67.67	67.77	49
2023-07-06	68.19	68.19	67.89	67.97	774
2023-07-05	68.21	68.28	68.03	68.38	2,941
2023-07-04	68.26	68.26	68.26	68.28	130
2023-07-03	68.58	68.58	68.04	68.25	12,510
2023-06-30	67.91	67.91	67.91	67.95	1,990
2023-06-29	67.13	67.45	67.13	67.45	5,870
2023-06-28	67.62	67.62	66.96	67.23	4,249
2023-06-27	67.71	67.71	67.58	67.58	4,160
2023-06-26	67.71	67.71	67.18	67.18	2,175
2023-06-23	67.65	67.82	67.65	67.71	987
2023-06-22	67.87	67.87	67.87	67.66	64
2023-06-21	67.63	67.64	67.63	67.87	272
2023-06-20	68.01	68.01	67.80	67.90	4,570
2023-06-19	69.47	69.47	67.90	67.96	4,301
2023-06-16	68.23	68.23	68.23	68.22	9,071
2023-06-15	67.03	67.55	67.03	67.59	6,930
2023-06-14	67.24	67.31	67.23	67.49	338
2023-06-13	66.94	67.05	66.93	67.09	261
2023-06-12	67.09	67.17	67.09	66.84	286
2023-06-09	66.71	67.05	66.71	67.05	3
2023-06-08	66.74	66.74	66.68	66.71	1,086
2023-06-07	66.43	66.43	66.41	66.43	380
2023-06-06	66.86	66.86	66.40	66.40	0
2023-06-05	66.66	66.68	66.66	66.86	192
2023-06-02	65.99	65.99	65.83	66.50	1,375
2023-06-01	65.80	65.80	65.42	65.67	1,817
2023-05-31	65.26	65.30	65.11	65.28	51,890
2023-05-30	65.48	65.48	65.36	65.36	1
2023-05-29	65.48	65.48	65.48	65.48	0
2023-05-26	65.79	65.79	65.79	65.48	94
2023-05-25	66.14	66.14	66.00	65.53	416
2023-05-24	66.55	66.57	66.50	66.46	6,260
2023-05-23	67.19	67.19	67.02	67.00	427
2023-05-22	67.47	67.47	67.47	67.30	8
2023-05-19	67.20	67.57	67.20	67.57	0
2023-05-18	67.68	67.71	67.24	67.20	3,563
2023-05-17	67.32	67.34	67.32	67.28	1,854
2023-05-16	68.21	68.21	68.21	67.76	149
2023-05-15	68.34	68.34	68.34	68.12	4,200
2023-05-12	68.77	68.77	68.77	68.46	39
2023-05-11	68.93	68.95	68.34	68.36	16,965
2023-05-10	68.80	68.80	68.67	68.67	0
2023-05-09	68.78	68.80	68.78	68.80	0
2023-05-08	68.78	68.78	68.78	68.78	0
2023-05-05	68.54	68.82	68.31	68.78	14,929
2023-05-04	68.42	68.42	68.07	68.09	213
2023-05-03	68.90	68.90	68.90	68.77	292
2023-05-02	69.63	69.63	69.01	68.35	5,150
2023-05-01	69.04	69.04	69.04	69.04	0
2023-04-28	68.88	69.17	68.87	69.04	230
2023-04-27	68.33	68.41	68.33	68.30	143
2023-04-26	68.69	68.91	68.44	68.48	3,863
2023-04-25	68.94	69.31	68.94	69.31	2,052
2023-04-24	68.89	68.89	68.89	69.08	32
2023-04-21	68.80	68.90	68.78	68.69	1,417
2023-04-20	68.66	68.78	68.66	68.76	401
2023-04-19	68.51	68.88	68.45	68.76	150
2023-04-18	68.94	68.94	68.41	68.44	13,074
2023-04-17	68.33	68.62	68.33	68.58	22,602
2023-04-14	68.84	68.84	68.25	68.26	9,004
2023-04-13	68.64	68.69	68.60	68.21	12,211
2023-04-12	68.75	69.00	68.69	68.71	3,842
2023-04-11	68.83	68.84	68.53	68.75	576
2023-04-10	68.36	68.36	68.36	68.36	0
2023-04-07	68.36	68.36	68.36	68.36	0
2023-04-06	68.44	68.44	68.44	68.36	180
2023-04-05	67.40	68.20	67.33	68.24	12,683
2023-04-04	67.73	67.76	67.71	67.44	44,614
2023-04-03	67.39	67.72	67.37	67.60	2,605
2023-03-31	67.11	67.11	67.09	67.25	47,801
2023-03-30	66.84	66.84	66.66	66.84	580
2023-03-29	66.32	66.49	66.32	66.49	0
2023-03-28	66.13	66.13	66.13	66.32	125
2023-03-27	65.99	66.04	65.83	65.92	2,293
2023-03-24	64.03	65.03	64.03	65.03	14,275
2023-03-23	64.65	64.98	64.65	64.97	4,890
2023-03-22	65.86	65.87	65.62	65.72	300
2023-03-21	66.36	66.36	66.36	65.44	124
2023-03-20	66.07	66.07	64.84	65.74	8,703
2023-03-17	65.30	65.34	65.11	65.20	18,808
2023-03-16	65.02	65.64	65.02	65.68	377
2023-03-15	65.06	65.15	64.85	64.90	1,267
2023-03-14	65.42	65.42	65.42	65.37	180
2023-03-13	65.14	65.26	65.14	65.26	786
2023-03-10	64.87	65.33	64.79	65.33	1,089
2023-03-09	66.06	66.06	65.88	65.84	560
2023-03-08	65.98	66.03	65.95	65.95	9,745
2023-03-07	66.89	66.89	66.13	66.12	240
2023-03-06	66.84	67.11	66.84	66.85	1,546
2023-03-03	66.66	66.66	66.66	66.48	186
2023-03-02	65.64	65.96	65.64	65.96	469
2023-03-01	67.83	67.83	66.16	65.72	350
2023-02-28	66.58	66.81	66.58	66.78	636
2023-02-27	67.26	67.64	67.10	67.22	5,856
2023-02-24	67.35	67.35	66.93	66.93	552
2023-02-23	67.57	67.82	67.42	67.35	22,588
2023-02-22	67.66	67.66	67.66	67.86	313
2023-02-21	68.01	68.01	68.01	67.76	252
2023-02-20	68.23	68.28	68.03	68.13	2,798
2023-02-17	67.26	67.90	67.26	67.96	20,872
2023-02-16	67.97	67.97	67.96	67.60	75
2023-02-15	67.52	67.52	67.51	67.72	1,424
2023-02-14	68.53	68.72	68.50	67.78	2,025
2023-02-13	68.00	68.06	68.00	68.33	6,314
2023-02-10	67.20	67.20	66.98	67.62	274
2023-02-09	68.12	68.12	68.04	67.70	1,957
2023-02-08	68.13	68.13	67.86	67.85	14,760
2023-02-07	67.78	67.78	67.78	67.78	2,145
2023-02-06	67.75	68.15	67.63	68.07	2,748
2023-02-03	68.57	68.57	67.57	67.87	516
2023-02-02	68.72	68.75	68.72	68.80	260
2023-02-01	68.66	68.66	68.36	68.54	20,343
2023-01-31	67.99	68.24	67.87	68.18	3,433
2023-01-30	67.81	67.81	67.81	68.30	1,420
2023-01-27	68.17	68.29	67.97	68.08	1,520
2023-01-26	68.10	68.21	68.05	68.06	637
2023-01-25	67.75	67.87	67.75	67.72	301
2023-01-24	67.86	67.86	67.41	67.94	1,584
2023-01-23	67.68	67.82	67.63	68.10	1,628
2023-01-20	66.97	66.97	66.97	67.28	1,500
2023-01-19	67.60	67.60	67.44	67.46	213
2023-01-18	69.38	69.38	69.16	68.42	130
2023-01-17	69.46	69.78	69.32	69.53	904
2023-01-16	69.53	69.73	69.53	69.51	7
2023-01-13	69.35	69.38	69.35	69.30	720
2023-01-12	69.83	70.11	69.70	69.61	795
2023-01-11	69.71	69.71	69.71	69.52	1
2023-01-10	69.37	69.37	69.37	69.16	304
2023-01-09	69.73	70.01	69.73	70.14	15,927
2023-01-06	69.23	69.23	69.23	69.62	2
2023-01-05	68.98	69.30	68.24	68.24	854
2023-01-04	68.69	69.20	68.69	69.12	656
2023-01-03	68.81	69.33	68.55	68.22	4,240
2023-01-02	69.09	69.09	69.09	69.09	0
2022-12-30	69.07	69.07	69.07	69.09	9,152
2022-12-29	68.88	69.15	68.88	69.12	13
2022-12-28	69.30	69.74	69.30	69.29	4,141
2022-12-27	68.76	68.76	68.76	68.76	0
2022-12-26	68.76	68.76	68.76	68.76	0
2022-12-23	68.57	68.76	68.57	68.76	0
2022-12-22	69.11	69.11	68.51	68.57	16,630
2022-12-21	68.18	68.93	68.18	68.93	4,107
2022-12-20	68.00	68.13	67.84	67.87	1,111
2022-12-19	68.38	68.48	68.31	68.31	39,631
2022-12-16	68.49	68.49	68.00	68.03	4,582
2022-12-15	69.83	69.83	68.95	68.95	3,690
2022-12-14	70.10	70.81	70.10	70.81	13,880
2022-12-13	70.68	71.02	70.42	70.52	4,098
2022-12-12	69.28	69.51	69.27	69.51	10,558
2022-12-09	69.65	69.65	69.62	69.62	0
2022-12-08	69.58	69.58	69.41	69.65	683
2022-12-07	69.25	69.40	69.25	69.40	208
2022-12-06	69.48	69.55	69.35	69.26	160
2022-12-05	70.22	70.22	69.64	69.63	11,137
2022-12-02	69.96	69.96	69.65	69.83	266
2022-12-01	70.16	70.47	69.90	69.91	17,365
2022-11-30	68.61	68.61	68.48	68.48	11,344
2022-11-29	68.67	68.71	68.46	68.30	13,453
2022-11-28	68.99	69.14	68.99	69.01	2,006
2022-11-25	69.07	69.35	69.07	69.27	2,671
2022-11-24	69.14	69.14	69.09	69.07	1,670
2022-11-23	68.79	68.85	68.67	68.83	2,594
2022-11-22	68.22	68.78	68.22	68.48	453
2022-11-21	67.47	68.12	67.46	68.12	2,120
2022-11-18	67.22	67.57	67.22	67.63	5,017
2022-11-17	66.91	67.01	66.40	66.50	9,034
2022-11-16	66.86	67.13	66.86	67.27	693
2022-11-15	67.02	67.08	66.69	66.85	5,864
2022-11-14	67.22	67.22	67.04	66.95	3,744
2022-11-11	67.75	67.83	67.62	66.44	23,254
2022-11-10	67.11	67.11	67.11	67.22	41,079
2022-11-09	66.19	66.37	65.95	66.29	2,886
2022-11-08	65.96	66.43	65.74	66.46	5,398
2022-11-07	65.60	66.15	65.60	65.65	4,041
2022-11-04	65.59	65.82	65.05	65.18	1,121
2022-11-03	65.20	65.20	64.92	65.35	2,591
2022-11-02	66.22	66.30	66.09	66.19	739
2022-11-01	66.68	66.68	65.90	66.20	10,216
2022-10-31	66.59	66.59	66.21	66.30	2,875
2022-10-28	65.54	65.78	65.54	65.88	1,059
2022-10-27	64.84	65.47	64.74	65.12	4,210
2022-10-26	64.69	64.91	64.45	64.86	6,885
2022-10-25	63.64	63.99	63.45	64.17	8,278
2022-10-24	63.61	63.61	63.49	63.48	3,166
2022-10-21	61.98	62.04	61.93	62.30	1,426
2022-10-20	62.80	63.18	62.59	62.42	9,441
2022-10-19	63.12	63.12	62.97	62.97	200
2022-10-18	63.18	63.57	63.01	63.12	3,004
2022-10-17	62.39	62.63	62.39	62.67	459
2022-10-14	62.51	63.12	61.96	61.90	1,509
2022-10-13	61.11	61.82	60.36	61.29	6,618
2022-10-12	61.74	61.74	61.74	61.64	775
2022-10-11	60.89	61.41	60.89	61.80	4,308
2022-10-10	61.26	61.26	61.26	61.45	178
2022-10-07	62.09	62.09	61.65	61.70	120,039
2022-10-06	63.64	63.74	63.31	63.11	4,992
2022-10-05	64.42	64.42	63.40	63.51	10,738
2022-10-04	64.05	64.60	63.91	64.34	1,549
2022-10-03	62.26	63.03	62.11	63.19	1,581
2022-09-30	63.20	63.34	63.19	62.91	5,467
2022-09-29	63.54	63.78	62.91	63.15	1,362
2022-09-28	63.41	63.82	63.35	63.86	4,151
2022-09-27	64.52	64.58	63.77	63.77	12,194
2022-09-26	64.41	64.50	64.40	64.30	3,675
2022-09-23	65.77	65.77	64.86	64.92	29,639
2022-09-22	65.67	65.67	65.43	65.51	5,332
2022-09-21	66.19	66.97	66.19	66.97	0
2022-09-20	67.49	67.49	66.39	66.19	4,542
2022-09-19	66.82	66.82	66.82	66.82	0
2022-09-16	66.72	66.82	66.72	66.82	6,993
2022-09-15	68.03	68.03	67.67	67.58	229
2022-09-14	67.94	68.17	67.94	67.86	126
2022-09-13	70.28	70.28	68.87	68.65	3,772
2022-09-12	69.47	69.64	69.47	69.97	1,489
2022-09-09	69.11	69.11	68.92	69.31	459
2022-09-08	68.77	68.77	68.77	68.98	8
2022-09-07	67.86	68.32	67.86	68.33	711
2022-09-06	67.92	67.92	67.45	67.71	2,629
2022-09-05	67.88	67.88	67.37	67.44	184
2022-09-02	68.14	68.79	68.14	68.80	468
2022-09-01	67.56	67.61	67.56	67.84	165
2022-08-31	68.28	68.28	67.98	68.11	26,834
2022-08-30	69.13	69.13	68.49	68.42	232,645
2022-08-29	69.68	69.68	69.68	69.68	0
2022-08-26	70.33	70.41	69.74	69.68	102
2022-08-25	70.18	70.18	70.04	69.93	307
2022-08-24	69.63	69.84	69.63	69.96	4,376
2022-08-23	69.93	69.93	69.64	69.73	224
2022-08-22	71.42	71.42	70.80	70.70	1,153
2022-08-19	71.28	71.36	71.28	71.25	280
2022-08-18	71.53	71.58	71.53	71.47	118
2022-08-17	71.83	71.83	71.43	71.51	660
2022-08-16	71.47	71.60	71.47	71.60	457
2022-08-15	70.48	70.87	70.48	70.85	207
2022-08-12	70.05	70.19	69.98	70.31	21
2022-08-11	70.01	70.19	70.01	70.18	2,608
2022-08-10	69.04	69.83	69.04	69.71	2,031
2022-08-09	68.98	69.19	68.98	69.19	1
2022-08-08	68.50	69.08	68.50	68.98	3,640
2022-08-05	68.30	68.30	68.30	68.09	534
2022-08-04	68.76	68.99	68.76	68.80	503
2022-08-03	68.46	68.66	68.46	68.33	3,170
2022-08-02	68.53	68.53	68.48	68.80	361
2022-08-01	68.48	68.83	68.48	68.75	1,705
2022-07-29	68.57	68.77	68.41	68.67	1,332
2022-07-28	67.27	67.82	67.25	67.98	1,541
2022-07-27	66.83	66.83	66.83	66.73	79
2022-07-26	66.76	66.76	66.76	66.64	14,980
2022-07-25	66.32	66.32	66.31	66.70	329
2022-07-22	65.93	66.32	65.92	66.25	599
2022-07-21	65.48	65.66	65.48	65.48	1,778
2022-07-20	66.08	66.11	65.58	65.91	1,846
2022-07-19	65.21	65.22	65.21	65.73	34
2022-07-18	66.22	66.27	65.64	65.68	653
2022-07-15	65.34	65.94	65.34	65.94	9,490
2022-07-14	65.00	65.00	64.64	64.82	5,732
2022-07-13	65.42	65.42	65.42	65.62	1,815
2022-07-12	65.93	66.00	65.93	66.59	1,003
2022-07-11	65.98	65.98	65.98	66.22	41
2022-07-08	66.54	66.54	66.43	66.43	0
2022-07-07	66.57	66.64	66.57	66.54	2,112
2022-07-06	66.05	66.05	66.05	66.21	184
2022-07-05	66.64	66.64	66.63	65.25	770
2022-07-04	67.00	67.00	67.00	66.96	7
2022-07-01	66.03	66.49	66.02	66.48	1,480
2022-06-30	65.85	65.91	65.85	65.91	0
2022-06-29	66.10	66.11	66.07	65.85	2,996
2022-06-28	66.73	66.73	66.73	66.64	161
2022-06-27	65.83	66.61	65.83	66.61	0
2022-06-24	65.11	65.25	65.10	65.83	995
2022-06-23	63.59	64.58	63.59	64.61	719
2022-06-22	63.15	64.09	63.01	64.10	3,658
2022-06-21	63.09	63.13	63.09	63.45	119
2022-06-20	62.61	62.61	62.61	62.78	50
2022-06-17	62.75	62.88	62.00	62.45	4,388
2022-06-16	63.06	63.06	62.65	62.62	324
2022-06-15	63.92	63.92	63.18	63.18	168
2022-06-14	64.47	64.47	64.10	63.42	2,560
2022-06-13	65.35	65.35	64.75	64.70	27,124
2022-06-10	65.85	65.85	65.85	66.10	4
2022-06-09	68.16	68.19	67.84	67.83	780
2022-06-08	68.39	68.77	68.39	68.77	0
2022-06-07	68.19	68.21	68.18	68.39	3,505
2022-06-06	68.94	68.94	68.86	68.68	798
2022-06-03	68.16	68.16	68.16	68.16	0
2022-06-02	68.16	68.16	68.16	68.16	0
2022-06-01	69.21	69.21	68.69	68.16	257
2022-05-31	69.34	69.34	69.08	68.81	13,080
2022-05-30	69.69	69.69	69.69	69.78	61
2022-05-27	68.72	69.31	68.72	69.33	7,458
2022-05-26	68.69	68.91	68.69	68.83	21,440
2022-05-25	68.25	68.38	68.25	68.39	11,578
2022-05-24	67.77	67.77	67.29	67.29	0
2022-05-23	67.19	67.77	67.19	67.77	1,908
2022-05-20	66.85	66.85	66.09	66.13	140
2022-05-19	66.47	66.60	65.96	66.12	5,128
2022-05-18	69.11	69.27	67.95	68.01	2,534
2022-05-17	69.08	69.63	69.08	69.16	3,649
2022-05-16	68.77	68.89	68.43	68.89	2,528
2022-05-13	67.83	68.68	67.83	68.68	0
2022-05-12	67.97	68.17	67.89	67.83	10,148
2022-05-11	68.01	68.11	68.01	68.92	241
2022-05-10	68.79	69.12	68.36	68.35	480
2022-05-09	68.85	68.85	68.82	68.74	1,497
2022-05-06	68.86	69.02	68.62	69.23	24,257
2022-05-05	70.54	70.54	70.54	69.43	78
2022-05-04	69.30	69.30	68.98	69.32	5,454
2022-05-03	68.69	69.66	68.67	69.66	49,990
2022-05-02	70.64	70.64	70.64	70.64	0
2022-04-29	71.60	71.60	70.57	70.64	396
2022-04-28	71.36	71.37	71.00	71.18	10,337
2022-04-27	71.32	71.45	71.02	71.59	1,120
2022-04-26	71.82	71.91	71.71	71.93	1,197
2022-04-25	71.78	71.78	70.92	70.96	4,187
2022-04-22	74.11	74.11	72.70	72.70	1
2022-04-21	73.69	74.11	73.69	74.11	0
2022-04-20	73.09	73.70	72.82	73.69	1,681
2022-04-19	72.13	72.67	72.13	72.67	1,187
2022-04-18	72.80	72.80	72.80	72.80	0
2022-04-15	72.80	72.80	72.80	72.80	0
2022-04-14	72.66	72.83	72.66	72.80	801
2022-04-13	72.55	72.55	72.47	72.39	3,379
2022-04-12	72.75	73.03	72.75	73.03	3,427
2022-04-11	73.07	73.10	72.76	73.00	2,263
2022-04-08	73.19	73.38	73.19	73.38	1,525
2022-04-07	72.50	72.50	72.50	72.47	553
2022-04-06	71.49	71.49	71.49	72.29	106
2022-04-05	72.35	72.35	72.35	72.28	51
2022-04-04	71.31	71.44	71.31	71.44	0
2022-04-01	71.75	71.75	71.25	71.31	3,413
2022-03-31	71.63	71.87	71.61	71.87	6,305
2022-03-30	71.26	71.31	71.26	71.47	5,589
2022-03-29	70.66	71.23	70.66	71.00	3,089
2022-03-28	70.59	70.60	70.26	70.36	7,385
2022-03-25	70.32	70.33	70.08	70.12	10,675
2022-03-24	69.47	69.49	69.46	69.35	2,590
2022-03-23	69.08	69.08	69.00	69.10	1,837
2022-03-22	69.51	69.51	69.51	69.28	800
2022-03-21	69.41	69.41	69.41	69.33	17
2022-03-18	68.84	68.85	68.63	68.59	5,355
2022-03-17	68.75	68.95	68.29	69.07	4,146
2022-03-16	68.50	68.64	68.29	68.30	424
2022-03-15	68.15	68.15	68.15	68.15	14
2022-03-14	67.71	68.00	67.35	67.64	13,506
2022-03-11	67.77	68.26	67.77	67.83	14,418
2022-03-10	67.56	67.56	67.17	67.08	5,761
2022-03-09	67.84	68.13	67.60	67.86	14,793
2022-03-08	68.69	69.25	67.80	67.80	74,554
2022-03-07	68.37	69.14	68.32	69.14	3,467
2022-03-04	68.33	68.33	68.33	68.59	6
2022-03-03	67.85	68.31	67.85	68.36	572
2022-03-02	67.08	67.75	66.67	67.97	948
2022-03-01	67.75	67.75	67.09	67.18	35,634
2022-02-28	67.00	67.21	66.84	67.67	404
2022-02-25	65.04	67.50	65.04	67.50	0
2022-02-24	65.31	65.35	65.20	65.04	2,751
2022-02-23	66.92	67.10	66.86	66.74	1,313
2022-02-22	66.79	66.96	66.75	67.21	1,215
2022-02-21	67.19	67.19	66.90	66.83	2,516
2022-02-18	67.31	67.31	67.12	67.14	5,630
2022-02-17	66.96	66.97	66.96	66.97	182,001
2022-02-16	67.45	67.45	66.96	66.96	182,445
2022-02-15	67.67	67.67	67.44	67.59	73
2022-02-14	67.19	67.35	66.85	66.92	1,980
2022-02-11	67.96	67.96	67.95	68.05	3,348
2022-02-10	69.28	69.35	68.65	68.71	5,448
2022-02-09	69.10	69.10	69.10	69.32	278
2022-02-08	68.73	68.73	68.51	68.69	1,092
2022-02-07	68.68	68.69	68.68	68.69	0
2022-02-04	68.90	68.94	68.81	68.68	2,855
2022-02-03	69.67	69.67	69.57	69.68	267
2022-02-02	68.84	69.15	68.84	69.48	1,076
2022-02-01	69.04	69.29	68.45	68.34	67,120
2022-01-31	68.57	68.57	68.57	68.54	21,314
2022-01-28	67.25	67.54	67.24	67.53	3,879
2022-01-27	67.22	68.48	67.22	68.17	3,617
2022-01-26	68.59	68.59	68.59	68.40	11
2022-01-25	68.69	68.69	68.17	67.99	10,415
2022-01-24	69.19	69.19	68.19	68.05	2,847
2022-01-21	69.18	69.64	69.08	69.73	2,301
2022-01-20	69.95	70.12	69.95	70.16	2,566
2022-01-19	69.71	70.12	69.71	70.12	200
2022-01-18	70.00	70.00	70.00	69.71	227
2022-01-17	70.55	70.56	70.55	70.56	33
2022-01-14	70.54	70.90	70.02	70.02	1,667
2022-01-13	70.96	71.18	70.96	71.18	3
2022-01-12	70.91	70.97	70.86	70.96	9,962
2022-01-11	70.98	71.30	70.41	70.42	1,031
2022-01-10	71.43	71.43	70.89	70.84	1,395
2022-01-07	71.56	71.56	71.56	71.49	6
2022-01-06	71.62	71.69	71.52	71.49	53,216
2022-01-05	72.10	72.10	72.04	72.19	182,563
2022-01-04	72.13	72.38	72.03	72.37	645
2022-01-03	72.33	72.33	72.33	72.33	0
2021-12-31	72.40	72.40	72.33	72.33	0
2021-12-30	72.25	72.40	72.25	72.40	1
2021-12-29	71.87	72.22	71.87	72.25	705
2021-12-28	71.04	71.04	71.04	71.04	0
2021-12-27	71.04	71.04	71.04	71.04	0
2021-12-24	71.00	71.04	71.00	71.04	0
2021-12-23	70.80	71.09	70.80	71.00	467
2021-12-22	69.91	70.53	69.91	70.53	123
2021-12-21	70.50	70.50	69.93	69.91	42
2021-12-20	69.55	69.91	69.46	69.66	9,032
2021-12-17	71.36	71.36	71.10	71.01	1,001
2021-12-16	70.99	70.99	70.99	71.25	97
2021-12-15	69.93	70.08	69.93	70.08	304
2021-12-14	70.10	70.10	69.71	69.76	4,199
2021-12-13	69.34	69.82	69.34	69.82	150
2021-12-10	69.05	69.29	69.05	69.34	238
2021-12-09	68.83	68.84	68.82	68.82	222
2021-12-08	68.96	68.96	68.96	68.62	149
2021-12-07	68.74	68.98	68.62	69.02	30,690
2021-12-06	67.86	67.86	67.64	68.60	2,597
2021-12-03	67.14	67.22	67.10	67.25	1,165
2021-12-02	66.20	67.10	66.20	67.03	696
2021-12-01	67.58	67.58	66.46	67.43	2,969
2021-11-30	67.35	67.66	67.16	67.26	1,417
2021-11-29	67.68	67.68	67.66	67.93	2,888
2021-11-26	67.64	67.64	67.58	67.69	888
2021-11-25	68.51	68.51	68.49	68.50	413
2021-11-24	68.36	68.38	68.08	68.30	29,364
2021-11-23	68.14	68.22	68.14	68.43	232
2021-11-22	68.18	68.61	68.18	68.61	0
2021-11-19	67.96	68.16	67.96	68.18	838
2021-11-18	68.11	68.11	68.10	67.91	387
2021-11-17	67.98	68.06	67.98	68.03	1,975
2021-11-16	68.36	68.36	68.36	68.51	355
2021-11-15	67.89	68.21	67.89	68.21	117
2021-11-12	67.79	67.79	67.79	67.89	160
2021-11-11	67.92	67.92	67.64	67.64	1
2021-11-10	67.58	67.58	67.57	67.92	425
2021-11-09	67.57	67.59	67.57	67.46	168
2021-11-08	67.67	67.67	67.67	67.32	1,790
2021-11-05	67.57	67.67	67.57	67.67	0
2021-11-04	67.52	67.52	67.49	67.57	29
2021-11-03	67.53	67.53	67.30	67.30	588
2021-11-02	67.25	67.53	67.25	67.53	89
2021-11-01	67.01	67.18	67.00	67.07	494
2021-10-29	67.09	67.09	67.09	67.22	10
2021-10-28	66.77	66.77	66.77	67.10	200
2021-10-27	67.31	67.44	67.14	67.18	1,128
2021-10-26	67.44	67.44	67.26	67.41	1,724
2021-10-25	67.48	67.48	67.46	67.46	0
2021-10-22	67.19	67.48	67.18	67.48	12,971
2021-10-21	66.91	66.91	66.91	66.97	1
2021-10-20	66.29	66.96	66.29	66.96	0
2021-10-19	66.15	66.29	66.15	66.29	39
2021-10-18	66.05	66.07	65.79	66.09	2,068
2021-10-15	66.30	66.31	66.29	66.29	31
2021-10-14	65.79	65.99	65.79	65.99	733
2021-10-13	65.21	65.21	64.78	64.78	0
2021-10-12	64.81	64.89	64.81	65.21	474
2021-10-11	65.06	65.06	65.06	65.23	276
2021-10-08	65.51	65.51	65.51	65.42	571
2021-10-07	65.51	65.52	65.51	65.76	1,665
2021-10-06	64.29	64.47	64.29	64.36	972
2021-10-05	64.48	64.58	64.48	64.92	240
2021-10-04	64.30	64.30	64.30	64.17	1,000
2021-10-01	64.00	64.43	63.95	64.25	2,072
2021-09-30	65.45	65.49	64.95	64.91	2,532
2021-09-29	64.94	65.15	64.94	65.12	1,952
2021-09-28	65.44	65.44	64.59	64.62	3,946
2021-09-27	65.76	65.76	65.76	65.71	80
2021-09-24	66.03	66.03	65.80	65.80	0
2021-09-23	66.00	66.03	65.97	66.03	224
2021-09-22	65.69	65.89	65.69	65.86	208
2021-09-21	65.99	65.99	65.61	65.61	12,241
2021-09-20	65.33	65.36	65.33	65.84	1,137
2021-09-17	66.49	66.49	66.15	66.15	0
2021-09-16	66.77	66.77	66.77	66.49	415
2021-09-15	66.47	66.78	66.43	66.78	1,474
2021-09-14	66.88	66.88	66.88	66.75	8
2021-09-13	67.07	67.07	67.07	66.92	14
2021-09-10	67.54	67.54	66.89	66.89	400
2021-09-09	67.61	67.61	67.54	67.54	0
2021-09-08	66.96	67.16	66.96	67.61	511
2021-09-07	68.08	68.08	67.12	67.12	0
2021-09-06	68.03	68.08	68.03	68.08	911
2021-09-03	67.88	68.03	67.88	68.03	0
2021-09-02	67.88	68.05	67.88	67.88	1,510
2021-09-01	67.69	67.71	67.54	67.54	391
2021-08-31	67.57	67.57	67.57	67.51	404
2021-08-30	67.22	67.22	67.22	67.22	0
2021-08-27	67.01	67.22	67.01	67.22	0
2021-08-26	67.21	67.21	66.85	67.01	2,203
2021-08-25	67.05	67.05	67.04	67.13	610
2021-08-24	67.64	67.64	67.25	67.38	8,222
2021-08-23	68.15	68.15	67.92	67.86	43
2021-08-20	67.44	67.86	67.44	67.86	2
2021-08-19	66.75	66.87	66.66	67.44	10,089
2021-08-18	67.91	67.91	67.90	67.52	150
2021-08-17	67.60	67.90	67.58	67.90	2,643
2021-08-16	67.69	67.78	67.69	67.78	289
2021-08-13	66.89	67.27	66.89	67.27	0
2021-08-12	67.00	67.00	67.00	66.89	2
2021-08-11	66.80	66.82	66.80	67.04	625
2021-08-10	66.49	66.75	66.49	66.75	0
2021-08-09	66.60	66.61	66.54	66.49	498
2021-08-06	66.49	66.49	66.49	66.62	50
2021-08-05	66.40	66.40	66.40	66.28	5
2021-08-04	66.71	66.71	66.71	66.20	421
2021-08-03	66.29	66.78	66.28	66.78	259
2021-08-02	66.42	66.68	66.38	66.66	404
2021-07-30	66.38	66.75	66.38	66.69	1,675
2021-07-29	66.36	66.44	66.34	66.42	3,388
2021-07-28	66.62	66.62	66.21	66.21	0
2021-07-27	66.15	66.15	66.15	66.62	1,213
2021-07-26	66.02	66.03	66.02	66.21	2,220
2021-07-23	65.71	66.21	65.71	66.21	0
2021-07-22	65.52	65.60	65.39	65.71	2,734
2021-07-21	65.95	66.03	65.69	65.69	1,264
2021-07-20	65.32	65.96	65.30	65.85	600
2021-07-19	65.48	65.80	65.25	65.28	7,015
2021-07-16	65.40	65.93	65.40	65.93	0
2021-07-15	65.31	65.40	65.31	65.40	265
2021-07-14	65.45	65.45	65.28	65.28	0
2021-07-13	65.28	65.36	65.28	65.45	654
2021-07-12	65.20	65.20	65.18	65.35	3,307
2021-07-09	66.12	66.12	65.22	65.24	1,811
2021-07-08	65.01	65.02	64.83	65.03	7,416
2021-07-07	64.65	65.09	64.61	65.20	3,632
2021-07-06	64.77	64.77	64.26	64.26	1
2021-07-05	64.75	64.81	64.75	64.77	8
2021-07-02	64.62	64.62	64.62	64.69	290
2021-07-01	64.18	64.41	64.18	64.40	951
2021-06-30	64.17	64.17	64.02	64.02	0
2021-06-29	64.22	64.22	64.17	64.17	2,961
2021-06-28	63.87	64.13	63.87	64.13	1
2021-06-25	63.53	63.87	63.53	63.87	0
2021-06-24	63.67	63.67	63.53	63.53	0
2021-06-23	63.81	63.89	63.60	63.67	1,359
2021-06-22	63.74	64.05	63.74	64.05	0
2021-06-21	63.15	63.65	63.15	63.74	277
2021-06-18	63.86	63.86	63.14	63.21	4,081
2021-06-17	63.71	63.87	63.71	63.87	49
2021-06-16	64.38	64.54	64.38	64.47	58
2021-06-15	64.54	64.54	64.50	64.50	16
2021-06-14	64.42	64.42	64.21	64.21	0
2021-06-11	64.45	64.50	64.45	64.42	645
2021-06-10	64.08	64.22	64.08	64.37	461
2021-06-09	63.85	64.14	63.85	64.14	0
2021-06-08	64.26	64.26	63.85	63.85	692
2021-06-07	64.51	64.51	64.39	64.26	1,615
2021-06-04	64.19	64.19	64.19	64.47	550
2021-06-03	63.72	64.21	63.72	64.20	10,970
2021-06-02	63.67	63.69	63.61	63.99	1,280
2021-06-01	64.12	64.48	63.92	63.92	1,170
2021-05-28	64.12	64.18	64.12	64.23	5,916
2021-05-27	64.09	64.09	64.09	63.98	116
2021-05-26	64.20	64.21	64.03	64.09	955
2021-05-25	64.38	64.46	64.05	64.15	1,408
2021-05-24	64.46	64.58	64.46	64.58	5,149
2021-05-21	64.54	64.54	64.49	64.42	15,275
2021-05-20	63.99	63.99	63.98	64.25	1,392
2021-05-19	63.63	63.70	63.20	63.28	20,440
2021-05-18	64.16	64.16	64.06	64.06	1,395
2021-05-17	64.26	64.26	64.16	64.16	2,996
2021-05-14	64.35	64.54	64.35	64.53	634
2021-05-13	63.00	63.98	63.00	63.91	34,366
2021-05-12	64.08	64.10	63.76	63.81	10,904
2021-05-11	64.71	64.91	64.28	64.45	12,917
2021-05-10	64.68	65.40	64.67	65.47	11,141
2021-05-07	64.42	64.77	64.42	64.72	481
2021-05-06	64.06	64.06	64.06	64.21	390
2021-05-05	63.72	63.72	63.72	63.79	1
2021-05-04	63.90	63.96	63.72	63.79	22,316
2021-04-30	63.22	63.22	63.22	63.23	2,266
2021-04-29	63.21	63.24	63.14	63.24	13,176
2021-04-28	63.13	63.16	63.13	63.14	2,809
2021-04-27	63.18	63.22	63.11	63.13	673
2021-04-26	63.40	63.45	63.40	63.24	11,938
2021-04-23	63.48	63.49	63.48	63.52	4,001
2021-04-22	63.56	63.61	63.56	63.66	9,871
2021-04-21	63.39	63.59	63.28	63.57	3,475
2021-04-20	63.08	63.11	62.88	63.43	10,726
2021-04-19	63.16	63.17	63.12	63.21	4,518
2021-04-16	63.13	63.13	63.13	63.12	5
2021-04-15	62.37	62.37	62.37	62.85	5,104
2021-04-14	62.46	62.46	62.29	62.26	240
2021-04-13	62.17	62.34	62.02	62.34	2,836
2021-04-12	61.87	61.96	61.87	62.18	2,000
2021-04-09	61.92	61.92	61.82	61.81	1,393
2021-04-08	61.79	61.79	61.79	61.79	903
2021-04-07	62.12	62.12	61.93	61.70	408
2021-04-06	61.78	61.90	61.69	61.94	7,062
2021-04-01	60.92	60.99	60.92	60.99	675
2021-03-31	60.86	61.01	60.86	61.01	799
2021-03-30	61.19	61.28	61.19	61.03	2,751
2021-03-29	60.82	61.22	60.74	61.43	10,083
2021-03-26	60.05	60.39	60.04	60.39	826
2021-03-25	59.49	59.67	59.49	59.65	1,528
2021-03-24	59.73	59.80	59.73	59.87	4,906
2021-03-23	59.93	60.03	59.93	60.05	4,662
2021-03-22	58.90	59.55	58.90	59.60	1,772
2021-03-19	59.41	59.41	59.02	59.17	4,404
2021-03-18	59.09	59.09	59.00	59.21	3,573
2021-03-17	59.45	59.45	59.38	59.27	2,790
2021-03-16	59.40	59.41	59.40	59.45	18
2021-03-15	58.89	59.18	58.89	59.10	1,270
2021-03-12	58.82	58.82	58.66	58.66	0
2021-03-11	58.72	58.85	58.60	58.82	3,801
2021-03-10	58.14	58.62	58.14	58.62	5,770
2021-03-09	57.93	58.53	57.89	58.47	6,297
2021-03-08	57.33	58.15	57.33	58.33	12,171
2021-03-05	56.27	56.60	56.23	56.85	5,062
2021-03-04	56.92	57.17	56.92	57.25	24
2021-03-03	57.89	57.90	57.34	57.44	14,660
2021-03-02	57.76	57.86	57.57	57.69	2,097
2021-03-01	57.17	57.33	57.17	57.82	9,625
2021-02-26	57.68	57.87	57.57	57.29	9,302
2021-02-25	58.18	58.31	58.18	58.19	1,720
2021-02-24	58.21	58.22	58.16	58.22	6,464
2021-02-23	58.23	58.32	58.15	58.11	8,593
2021-02-22	58.19	58.40	58.19	58.15	1,160
2021-02-19	59.26	59.43	59.26	59.05	803
2021-02-18	59.14	59.14	59.01	59.15	10,606
2021-02-17	58.93	58.96	58.80	59.04	11,058
2021-02-16	59.65	59.65	59.10	58.88	4,707
2021-02-15	59.16	59.53	59.16	59.53	10
2021-02-12	59.10	59.19	58.97	59.16	765
2021-02-11	59.32	59.42	59.08	59.13	249
2021-02-10	59.35	59.51	59.30	59.26	3,176
2021-02-09	59.10	59.14	59.10	59.09	2,482
2021-02-08	58.94	59.14	58.85	59.03	3,742
2021-02-05	58.60	58.85	58.58	58.91	8,122
2021-02-04	58.25	58.56	58.25	58.50	3,459
2021-02-03	58.09	58.09	58.00	58.23	1,417
2021-02-02	58.33	58.35	58.33	58.69	1,458
2021-02-01	57.99	57.99	57.89	57.94	13
2021-01-29	57.88	58.12	57.80	58.01	29,020
2021-01-28	58.57	59.33	58.23	59.04	9,464
2021-01-27	59.14	59.21	58.57	58.95	22,026
2021-01-26	59.04	59.37	59.04	59.32	12,257
2021-01-25	58.91	59.46	58.87	59.15	12,626
2021-01-22	58.69	58.69	58.60	58.80	2,339
2021-01-21	59.15	59.25	59.06	59.01	3,765
2021-01-20	58.79	58.91	58.74	58.91	13,228
2021-01-19	58.92	58.94	58.75	58.77	762
2021-01-18	58.41	58.65	58.41	58.68	1,840
2021-01-15	58.12	58.45	58.12	58.45	5,747
2021-01-14	58.78	58.87	58.74	58.56	785
2021-01-13	58.59	58.68	58.35	58.68	4,712
2021-01-12	58.92	58.93	58.64	58.64	390
2021-01-11	58.81	59.08	58.81	59.17	7,411
2021-01-08	58.84	58.96	58.84	58.95	2,348
2021-01-07	59.15	59.15	58.74	58.97	4,488
2021-01-06	58.27	58.72	57.88	58.72	21,898
2021-01-05	58.04	58.10	57.79	57.89	459
2021-01-04	58.94	58.94	57.98	57.98	898
2020-12-31	58.02	58.10	58.02	58.11	200
2020-12-30	58.44	58.44	58.41	58.30	347
2020-12-29	58.42	58.60	58.31	58.46	929
2020-12-24	58.01	58.04	58.01	58.04	0
2020-12-23	58.04	58.04	58.01	58.01	700
2020-12-22	57.97	57.97	57.97	58.03	445
2020-12-21	58.30	58.32	57.50	57.65	20,601
2020-12-18	58.49	58.49	58.36	58.36	433
2020-12-17	58.41	58.44	58.35	58.51	7,278
2020-12-16	58.20	58.33	58.13	58.30	855
2020-12-15	57.87	57.95	57.79	57.95	1,379
2020-12-14	58.04	58.35	58.04	58.11	298
2020-12-11	57.32	57.60	57.30	57.62	3,205
2020-12-10	57.98	57.98	57.95	57.74	1,049
2020-12-09	58.28	58.28	57.87	57.84	377
2020-12-08	57.54	58.05	57.53	58.04	8,318
2020-12-07	57.55	58.16	57.52	57.79	15,815
2020-12-04	57.67	57.75	57.66	57.72	1,075
2020-12-03	57.47	57.59	57.45	57.64	3,627
2020-12-02	57.70	57.82	57.63	57.66	8,718
2020-12-01	57.99	58.06	57.99	58.01	566
2020-11-30	57.03	57.39	56.99	57.19	138,105
2020-11-27	57.26	57.35	57.23	57.33	605
2020-11-26	57.58	57.58	57.20	57.16	294
2020-11-25	57.27	57.27	57.12	57.17	5,387
2020-11-24	57.39	57.41	57.39	57.36	840
2020-11-23	57.39	57.42	57.00	56.94	1,044
2020-11-20	57.03	57.26	57.03	57.32	7,647
2020-11-19	57.10	57.10	56.83	57.15	7,504
2020-11-18	57.97	58.22	57.85	57.85	133,321
2020-11-17	58.10	58.11	58.02	58.11	4,153
2020-11-16	58.47	58.54	58.09	58.22	6,571
2020-11-13	57.77	57.78	57.60	57.71	5,777
2020-11-12	57.37	57.57	57.37	57.54	1,057
2020-11-11	57.60	57.60	57.55	57.68	1,316
2020-11-10	56.79	56.88	56.64	56.97	2,983
2020-11-09	57.60	59.88	57.57	57.67	10,646
2020-11-06	56.56	57.21	56.56	57.17	3,698
2020-11-05	57.31	57.31	57.10	57.13	406
2020-11-04	55.08	56.15	55.08	57.03	2,410
2020-11-03	55.66	55.97	55.56	56.04	6,074
2020-11-02	54.60	55.15	54.60	55.08	15,883
2020-10-30	53.79	54.40	53.79	54.41	24,027
2020-10-29	54.99	54.99	54.34	54.38	4,039
2020-10-28	55.72	55.72	55.13	54.98	13,871
2020-10-27	56.53	56.71	56.44	56.53	6,698
2020-10-26	56.52	56.64	56.31	56.29	5,861
2020-10-23	56.76	57.10	56.76	56.93	1,004
2020-10-22	56.55	56.83	56.55	56.82	2,231
2020-10-21	57.06	57.06	57.06	56.79	23
2020-10-20	56.84	57.06	56.84	56.99	2,173
2020-10-16	57.44	57.87	57.39	57.82	1,120
2020-10-15	57.45	57.47	57.20	57.21	2,653
2020-10-14	57.94	58.09	57.73	57.83	4,630
2020-10-13	57.80	57.96	57.80	57.89	7,906
2020-10-12	57.53	58.14	57.51	58.16	6,486
2020-10-09	57.27	57.40	57.18	57.41	969
2020-10-08	56.83	56.89	56.81	56.91	1,064
2020-10-07	56.30	56.44	56.20	56.51	3,060
2020-10-06	56.21	56.47	56.21	56.48	63
2020-10-05	55.83	55.86	55.82	56.27	1,320
2020-10-02	55.42	55.84	55.29	55.76	11,429
2020-10-01	56.21	56.24	55.94	56.13	11,125
2020-09-30	55.86	55.95	55.86	56.03	94
2020-09-29	55.52	55.75	55.52	55.61	6,447
2020-09-28	55.33	55.52	55.33	55.71	8,546
2020-09-25	54.51	54.62	54.03	54.64	9,548
2020-09-24	54.25	54.39	54.15	54.23	3,750
2020-09-23	55.46	55.46	55.15	55.02	846
2020-09-22	54.72	54.83	54.69	54.90	3,031
2020-09-21	55.09	55.09	54.42	54.49	15,576
2020-09-18	55.62	55.65	55.53	55.59	4,660
2020-09-17	55.15	55.54	55.15	55.68	5,291
2020-09-16	56.27	56.38	56.27	56.41	3,921
2020-09-15	56.06	56.30	56.06	56.24	1,143
2020-09-14	55.89	56.00	55.88	56.01	3,869
2020-09-11	55.56	55.56	55.53	55.51	38
2020-09-10	55.50	55.88	55.50	55.90	9,601
2020-09-09	55.05	55.63	54.90	55.90	2,815
2020-09-08	55.88	55.93	54.96	54.99	7,845
2020-09-07	55.90	56.19	55.85	56.12	3,036
2020-09-04	56.36	56.58	55.51	55.37	4,295
2020-09-03	57.82	57.82	57.22	56.66	2,357
2020-09-02	56.74	57.35	56.74	57.38	8,890
2020-09-01	56.92	56.95	56.55	56.55	10,087
2020-08-28	56.80	56.90	56.43	56.46	13,821
2020-08-27	56.56	56.73	56.56	56.73	4,051
2020-08-26	56.28	56.34	56.18	56.27	6,235
2020-08-25	56.45	56.45	56.33	56.34	1,982
2020-08-24	56.36	56.36	56.34	56.19	2,981
2020-08-21	55.98	56.02	55.78	55.91	12,328
2020-08-20	56.04	56.09	56.04	56.12	4,850
2020-08-19	56.49	56.51	56.49	56.48	126
2020-08-18	56.51	56.54	56.51	56.42	100
2020-08-17	56.58	56.58	56.58	56.57	5
2020-08-14	56.30	56.30	55.97	56.43	7,853
2020-08-13	56.20	56.25	56.20	56.29	26,773
2020-08-12	55.95	56.34	55.95	56.29	5,864
2020-08-11	56.10	56.44	55.98	56.07	143,014
2020-08-10	56.08	56.10	55.97	55.99	1,312
2020-08-07	55.72	55.72	55.72	55.75	2,849
2020-08-06	55.67	55.67	55.32	55.32	3,374
2020-08-05	56.00	56.00	56.00	55.67	350
2020-08-04	55.54	55.70	55.54	55.70	70
2020-08-03	55.13	55.54	55.11	55.48	9,520
2020-07-31	55.02	55.08	54.81	55.02	799
2020-07-30	54.84	54.86	54.80	55.16	1,493
2020-07-29	54.64	55.07	54.63	55.16	2,145
2020-07-28	54.57	54.74	54.50	54.79	1,368
2020-07-27	54.46	54.72	54.40	54.63	475
2020-07-24	54.39	54.85	54.39	54.50	4,663
2020-07-23	55.10	55.20	54.92	55.19	4,245
2020-07-22	54.58	54.65	54.58	54.63	2,580
2020-07-21	54.44	54.73	54.44	54.72	4,485
2020-07-20	54.25	54.25	54.22	54.18	673,029
2020-07-17	53.76	54.18	53.76	54.18	0
2020-07-16	53.58	53.77	53.45	53.76	6,255
2020-07-15	53.41	54.09	53.41	53.92	28,810
2020-07-14	52.47	52.81	52.40	52.75	13,369
2020-07-13	52.78	52.93	52.78	53.14	171
2020-07-10	51.88	52.27	51.87	52.25	1,439
2020-07-09	52.19	52.19	52.05	51.65	2,621
2020-07-08	52.10	52.30	51.92	52.02	7,966
2020-07-07	52.16	52.16	51.99	52.47	1,827
2020-07-06	52.72	52.73	52.56	52.53	1,121
2020-07-03	51.97	51.97	51.79	51.84	726
2020-07-02	51.55	52.20	51.55	52.20	311
2020-07-01	51.53	51.75	51.12	51.55	128,473
2020-06-30	50.97	50.97	50.75	50.90	359
2020-06-29	50.70	50.70	50.56	50.50	1,768
2020-06-26	50.88	50.88	50.52	50.32	3,590
2020-06-25	50.46	50.52	50.08	50.45	5,648
2020-06-24	51.58	51.58	50.73	51.76	139,151
2020-06-23	51.26	51.86	51.26	51.76	2,639
2020-06-22	51.33	51.37	51.26	51.30	3,871
2020-06-19	51.75	52.10	51.75	51.59	7,903
2020-06-18	51.73	51.73	51.60	51.59	745
2020-06-17	51.36	51.68	51.36	51.53	2,140
2020-06-16	51.36	51.91	51.25	51.53	5,695
2020-06-15	49.72	50.18	49.36	50.09	6,909
2020-06-12	50.34	51.40	50.08	50.33	7,033
2020-06-11	51.87	52.07	51.30	51.28	8,129
2020-06-10	52.99	52.99	52.52	52.62	1,875
2020-06-09	53.17	53.38	52.85	52.95	9,557
2020-06-08	52.75	53.16	52.55	53.12	4,018
2020-06-05	52.43	53.00	52.32	53.09	4,032
2020-06-04	52.05	52.45	52.05	52.24	17,812
2020-06-03	52.09	52.67	52.09	52.43	3,160
2020-06-02	51.75	51.97	51.72	51.79	22,714
2020-05-29	51.05	51.19	51.05	51.34	2,074
2020-05-28	50.90	51.39	50.87	51.34	3,547
2020-05-27	50.21	50.41	50.16	50.06	3,808
2020-05-26	50.27	50.36	49.91	50.06	5,055
2020-05-22	48.85	49.43	48.85	49.14	2,881
2020-05-21	49.45	49.45	49.14	49.14	128
2020-05-20	49.82	49.97	49.55	49.93	1,646
2020-05-19	50.00	50.00	49.71	49.90	5,216
2020-05-18	49.64	50.06	49.49	50.05	6,019
2020-05-15	49.10	49.17	48.18	48.38	19,690
2020-05-14	48.57	48.68	47.38	48.06	39,335
2020-05-13	49.44	49.69	48.93	48.94	18,578
2020-05-12	50.67	50.79	50.36	50.36	14,231
2020-05-11	50.10	51.36	50.10	50.62	19,264
2020-05-07	50.13	50.46	49.95	50.57	944
2020-05-06	51.05	51.05	50.26	50.12	165,048
2020-05-05	50.42	50.92	50.41	51.05	3,073
2020-05-04	49.86	50.03	49.55	49.86	10,103
2020-05-01	49.41	50.60	49.41	50.41	2,802
2020-04-30	52.45	52.45	51.37	52.61	12,402
2020-04-29	52.47	52.87	52.22	52.61	51,015
2020-04-28	51.83	52.51	51.83	51.54	1,505
2020-04-27	51.17	51.35	51.16	51.54	2,605
2020-04-24	50.52	50.74	50.44	50.29	980
2020-04-23	51.42	51.42	51.13	51.13	3,534
2020-04-22	50.78	51.06	50.49	50.28	5,087
2020-04-21	51.22	51.22	50.41	50.28	5,515
2020-04-20	52.97	52.98	52.04	52.28	13,666
2020-04-17	52.70	53.04	52.13	52.13	3,067
2020-04-16	51.69	51.90	51.31	51.32	1,322
2020-04-15	52.29	52.35	51.27	51.46	1,483
2020-04-14	51.22	53.10	51.22	53.37	4,821
2020-04-09	51.94	53.78	50.72	53.37	17,049
2020-04-08	49.44	50.05	49.32	50.14	886
2020-04-07	50.47	50.95	50.16	48.81	2,651
2020-04-06	48.39	48.39	47.44	46.19	5,190
2020-04-03	46.50	46.50	46.35	46.51	14,715
2020-04-03	46.50	46.63	46.12	46.19	16,965
2020-04-02	46.50	46.50	45.93	46.51	2,811
2020-04-02	46.50	46.50	45.93	46.19	691
2020-04-01	46.82	47.15	46.17	46.19	15,283
2020-04-01	46.82	47.15	46.46	49.00	14,196
2020-03-31	49.81	50.02	49.51	48.94	267
2020-03-30	48.72	48.72	47.82	47.88	11,362
2020-03-27	47.63	48.24	47.13	47.88	531,759
2020-03-26	44.97	47.97	44.71	45.67	2,932
2020-03-25	44.50	45.34	43.25	44.00	6,649
2020-03-24	42.18	43.00	42.00	40.86	4,905
2020-03-23	42.28	42.28	41.09	44.36	3,394
2020-03-20	46.08	47.05	46.04	45.43	9,593
2020-03-19	45.01	46.26	45.01	46.42	587
2020-03-18	46.74	46.74	46.16	48.37	2,324
2020-03-17	49.71	49.71	45.70	48.14	16,725
2020-03-16	48.50	48.50	47.04	48.77	1,287
2020-03-13	50.71	51.12	49.67	49.51	4,195
2020-03-12	51.88	51.97	51.00	54.18	8,263
2020-03-11	55.32	55.49	54.06	54.59	5,706
2020-03-10	55.71	56.56	54.62	55.67	11,447
2020-03-09	53.01	56.58	53.00	57.82	6,840
2020-03-06	58.60	58.60	57.12	57.82	16,895
2020-03-05	59.84	59.84	58.84	58.79	27,708
2020-03-04	57.91	58.62	57.91	57.82	5,940
2020-03-03	58.00	58.94	57.81	57.35	15,551
2020-03-02	56.15	56.40	55.18	55.24	18,329
2020-02-28	57.26	57.26	55.90	59.15	18,968
2020-02-27	60.09	60.09	59.38	61.14	8,020
2020-02-26	60.87	61.13	60.34	61.65	27,256
2020-02-25	62.37	62.37	62.03	62.63	10,552
2020-02-24	63.50	63.50	62.18	63.24	27,766
2020-02-21	63.08	63.32	63.00	63.24	41,289
2020-02-20	63.16	63.25	62.94	62.98	27,033
2020-02-19	63.68	63.88	63.39	63.47	15,637
2020-02-18	63.78	63.80	63.45	63.50	4,035
2020-02-17	63.74	63.79	63.67	63.77	397
2020-02-14	63.40	63.53	63.29	63.49	5,159
2020-02-13	62.75	63.06	62.71	63.11	6,182
2020-02-12	62.87	62.89	62.78	62.91	2,287
2020-02-11	62.72	63.07	62.54	62.88	9,452
2020-02-10	62.39	62.58	62.30	62.51	6,766
2020-02-07	62.42	62.54	62.37	62.45	5,207
2020-02-06	62.42	62.60	62.42	62.48	2,844
2020-02-05	62.10	62.29	62.09	62.35	11,879
2020-02-04	62.45	62.45	62.15	62.22	9,987
2020-02-03	61.85	61.99	61.64	61.90	7,673
2020-01-31	61.93	62.18	61.77	61.68	12,034
2020-01-30	61.50	61.61	61.50	61.68	766
2020-01-29	61.85	61.87	61.78	61.79	6,137
2020-01-28	61.60	61.70	61.40	61.81	23,153
2020-01-27	61.42	61.53	61.30	61.54	48,244
2020-01-24	61.86	61.98	61.85	61.97	3,859
2020-01-23	61.60	61.60	61.47	61.51	5,037
2020-01-22	61.69	61.80	61.55	61.65	18,902
2020-01-21	61.04	61.42	60.99	61.42	4,664
2020-01-20	61.04	61.19	61.04	61.15	371
2020-01-17	61.25	61.26	60.98	61.20	2,866
2020-01-16	60.65	60.81	60.65	60.78	1,674
2020-01-15	60.33	60.33	60.03	60.50	8,864
2020-01-14	59.98	60.12	59.94	59.94	6,033
2020-01-13	60.04	60.04	59.77	59.97	7,803
2020-01-10	59.69	59.85	59.69	59.83	1,562
2020-01-09	59.82	59.82	59.52	59.59	42,099
2020-01-08	59.30	59.34	59.26	59.51	6,509
2020-01-07	59.45	59.45	59.20	59.31	8,899
2020-01-06	59.17	59.56	59.17	59.36	2,027
2020-01-03	58.99	59.50	58.86	59.45	7,546
2020-01-02	59.95	60.04	59.54	59.41	1,083
2019-12-31	59.39	59.58	59.39	59.58	0
2019-12-30	59.87	59.87	59.39	59.45	6,614
2019-12-27	59.64	59.65	59.51	59.57	8,611
2019-12-24	59.33	59.36	59.29	59.34	1,589
2019-12-23	59.90	59.90	59.49	59.43	3,429
2019-12-20	59.39	59.67	59.21	59.59	6,623
2019-12-19	59.06	59.17	58.98	59.17	4,513
2019-12-18	59.00	59.03	58.86	59.00	2,476
2019-12-17	59.00	59.16	59.00	59.14	56,635
2019-12-16	58.81	58.93	58.76	58.83	10,284
2019-12-13	58.52	58.59	58.34	58.41	7,905
2019-12-12	58.66	58.88	58.56	58.56	5,722
2019-12-11	58.64	58.89	58.62	58.70	7,331
2019-12-10	58.65	58.80	58.65	58.81	1,961
2019-12-09	58.85	58.96	58.85	58.91	3,209
2019-12-06	58.81	58.91	58.81	58.63	3,407
2019-12-05	58.63	58.63	58.48	58.57	1,706
2019-12-04	58.38	58.60	58.33	58.57	1,402
2019-12-03	58.07	58.31	58.07	58.23	51,704
2019-12-02	58.93	58.93	58.42	58.47	55,364
2019-11-29	58.89	58.89	58.89	58.93	306
2019-11-28	58.93	58.94	58.86	58.91	2,492
2019-11-27	58.93	58.93	58.70	58.85	2,689
2019-11-26	58.35	58.66	58.34	58.69	1,186
2019-11-25	58.52	58.53	58.36	58.38	2,482
2019-11-22	58.45	58.51	58.21	58.28	4,665
2019-11-21	58.44	58.81	58.44	58.44	4,261
2019-11-20	58.80	58.83	58.61	58.70	1,709
2019-11-19	58.97	58.97	58.85	58.81	2,592
2019-11-18	58.73	58.95	58.61	58.93	9,219
2019-11-15	58.61	58.70	58.54	58.61	2,131
2019-11-14	58.50	58.59	58.42	58.54	8,049
2019-11-13	57.99	58.29	57.99	58.31	2,011
2019-11-12	57.89	58.07	57.84	57.98	5,332
2019-11-11	58.00	58.08	57.85	58.02	2,577
2019-11-08	58.15	58.17	57.99	58.01	5,709
2019-11-07	58.53	58.54	58.25	58.16	25,788
2019-11-06	58.00	58.42	58.00	58.31	23,526
2019-11-05	58.31	58.67	57.89	57.93	4,311
2019-11-04	58.78	58.99	58.59	58.59	8,154
2019-11-01	59.01	59.10	58.97	58.75	4,957
2019-10-31	58.74	58.82	58.63	58.63	73,187
2019-10-30	58.42	58.84	58.40	58.80	4,885
2019-10-29	58.28	58.55	58.21	58.35	893
2019-10-28	58.32	58.58	58.32	58.35	24,754
2019-10-25	59.06	59.06	58.71	58.69	2,780
2019-10-24	58.83	58.83	58.77	58.98	3,633
2019-10-23	58.72	58.80	58.59	58.78	13,080
2019-10-22	59.07	59.07	58.93	58.91	3,957
2019-10-21	58.79	58.84	58.79	58.84	812
2019-10-18	58.54	58.54	58.45	58.64	48,485
2019-10-17	58.34	58.52	58.34	58.45	1,304
2019-10-16	58.33	58.43	58.25	58.35	9,698
2019-10-15	58.54	58.54	58.30	58.40	6,920
2019-10-14	58.53	58.54	58.48	58.40	12,064
2019-10-11	58.65	58.84	58.65	58.81	5,948
2019-10-10	58.39	58.39	58.39	58.13	823
2019-10-09	57.91	58.46	57.91	58.13	10,332
2019-10-08	58.81	58.81	58.23	58.10	4,307
2019-10-07	58.75	58.77	58.75	58.78	1,081
2019-10-04	58.01	58.17	57.94	58.63	15,445
2019-10-03	57.87	58.15	57.87	58.06	8,235
2019-10-02	58.39	58.51	58.03	58.87	2,331
2019-10-01	59.04	59.08	58.69	58.87	4,602
2019-09-30	59.08	59.15	59.08	59.20	427
2019-09-27	59.34	59.42	59.06	59.15	13,465
2019-09-26	58.99	59.08	58.98	58.98	8,862
2019-09-25	58.74	58.84	58.74	58.78	6,527
2019-09-24	58.85	59.16	58.82	59.10	1,492
2019-09-23	58.83	58.83	58.63	58.75	6,352
2019-09-20	58.81	58.97	58.73	58.84	62,561
2019-09-19	58.46	58.89	58.46	58.81	19,593
2019-09-18	58.56	58.56	58.49	58.53	5,369
2019-09-17	58.00	58.05	58.00	58.50	325
2019-09-16	57.74	57.96	57.74	57.98	11,658
2019-09-13	58.16	58.52	58.16	58.23	4,853
2019-09-12	58.05	58.38	58.05	58.39	15,233
2019-09-11	57.92	57.92	57.70	57.75	3,102
2019-09-10	58.12	58.23	57.53	57.47	543
2019-09-09	58.73	58.73	58.35	58.20	2,031
2019-09-06	58.78	58.78	58.51	58.65	220
2019-09-05	58.79	58.95	58.54	58.53	9,657
2019-09-04	58.46	58.58	58.43	58.56	8,666
2019-09-03	57.47	58.06	57.47	58.01	6,882
2019-09-02	57.68	57.77	57.65	57.62	1,112
2019-08-30	57.84	58.05	57.80	57.54	2,486
2019-08-29	57.48	57.70	57.48	57.36	17,165
2019-08-28	57.16	57.41	57.06	57.36	5,677
2019-08-27	57.32	57.59	57.13	57.32	72,333
2019-08-23	57.64	57.65	57.33	57.27	4,518
2019-08-22	57.52	57.52	57.23	57.27	30,514
2019-08-21	57.18	57.36	57.18	57.31	4,985
2019-08-20	57.49	57.66	57.28	57.43	2,264
2019-08-19	57.52	57.52	57.31	57.45	4,692
2019-08-16	56.79	57.10	56.79	57.05	9,893
2019-08-15	56.40	56.62	55.98	56.42	39,178
2019-08-14	57.16	57.16	56.55	56.54	8,989
2019-08-13	56.69	56.91	56.49	56.89	3,867
2019-08-12	57.16	57.16	56.82	56.86	8,513
2019-08-09	57.31	57.31	56.81	56.84	3,208
2019-08-08	56.40	56.76	56.26	56.79	8,658
2019-08-07	56.10	56.38	55.65	55.85	10,839
2019-08-06	55.45	55.53	55.25	55.59	16,030
2019-08-05	56.29	56.39	55.96	56.03	7,474
2019-08-02	56.38	56.67	56.38	56.55	3,530
2019-08-01	56.46	56.83	56.45	56.87	9,531
2019-07-31	57.16	57.16	56.99	56.99	4,432
2019-07-30	56.98	56.98	56.98	57.16	1,019
2019-07-29	57.00	57.09	56.93	57.12	256
2019-07-26	56.54	56.77	56.54	56.83	1,066
2019-07-25	56.65	56.67	56.48	56.60	6,883
2019-07-24	56.65	56.65	56.53	56.38	315
2019-07-23	56.65	56.66	56.49	56.46	466
2019-07-22	56.66	56.66	56.56	56.45	2,347
2019-07-19	57.32	57.33	57.05	57.00	10,167
2019-07-18	57.10	57.18	56.91	56.95	1,206
2019-07-17	57.24	57.24	57.24	57.18	900
2019-07-16	57.38	57.42	57.32	57.12	6,264
2019-07-15	57.28	57.31	57.25	57.33	39,595
2019-07-12	57.13	57.25	57.12	57.20	14,394
2019-07-11	57.51	57.52	57.25	57.23	819
2019-07-10	57.08	57.40	56.95	57.36	13,524
2019-07-09	57.01	57.13	56.91	57.07	14,478
2019-07-08	57.14	57.18	57.03	57.11	1,023
2019-07-05	57.34	57.34	57.03	56.87	4,262
2019-07-04	57.07	57.44	57.07	57.40	1,249
2019-07-03	56.93	57.25	56.91	57.18	3,657
2019-07-02	56.20	56.54	56.20	56.49	11,871
2019-07-01	55.99	56.27	55.99	55.98	48,882
2019-06-28	55.78	55.79	55.78	55.83	32
2019-06-27	55.58	55.66	55.57	55.59	2,292
2019-06-26	56.58	56.67	55.81	55.79	57,056
2019-06-25	56.39	56.78	56.39	56.73	5,323
2019-06-24	56.70	56.78	56.68	56.86	2,837
2019-06-21	56.59	56.59	56.59	56.71	465
2019-06-20	56.86	56.86	56.86	56.71	18,686
2019-06-19	56.27	56.35	56.27	56.29	8,345
2019-06-18	56.45	56.57	56.32	56.33	2,992
2019-06-17	56.32	56.32	56.31	56.31	0
2019-06-14	56.18	56.29	56.15	56.32	6,326
2019-06-13	56.14	56.14	56.14	56.07	12,735
2019-06-12	55.86	56.16	55.76	56.05	321,114
2019-06-11	56.09	56.09	55.85	55.83	21,375
2019-06-10	56.45	56.45	56.02	56.02	3,689
2019-06-07	56.16	56.16	56.16	56.39	1,424
2019-06-06	55.78	55.85	55.77	55.79	815
2019-06-05	54.94	55.22	54.78	55.34	5,424
2019-06-04	54.72	54.72	54.35	54.19	4,161
2019-06-03	54.00	54.27	53.62	54.17	16,352
2019-05-31	53.66	53.97	53.62	54.01	1,110
2019-05-30	53.86	54.06	53.86	54.01	3,386
2019-05-29	54.04	54.04	54.02	53.94	32,922
2019-05-28	54.75	54.92	54.75	54.70	2,448
2019-05-24	54.92	54.92	54.77	54.73	54,753
2019-05-23	54.47	54.66	54.45	54.60	6,707
2019-05-22	54.57	54.69	54.54	54.69	26,251
2019-05-21	54.27	54.61	54.27	54.70	853
2019-05-20	54.48	54.48	54.43	54.53	728
2019-05-17	54.37	54.37	54.19	54.61	25,417
2019-05-16	54.20	54.27	54.17	54.63	6,268
2019-05-15	53.92	53.92	53.84	54.16	65,109
2019-05-14	54.00	54.09	53.85	54.07	1,824
2019-05-13	53.65	53.66	53.52	53.67	6,349
2019-05-10	53.36	53.36	53.19	53.27	3,801
2019-05-09	53.31	53.42	53.05	53.07	3,436
2019-05-08	53.48	53.64	53.48	53.58	5,382
2019-05-07	54.28	54.28	53.76	53.79	16,684