Nat.west 9%pf Share History

Nat.west 9%pf Share Price history. The following table shows end-of-day data NWBD historical share prices for Nat.west 9%pf, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-01	134.75	134.75	134.75	134.75	0
2024-04-30	134.75	134.75	134.75	134.75	500,000
2024-04-29	134.75	134.75	134.75	134.75	0
2024-04-26	134.75	134.75	134.75	134.75	0
2024-04-25	134.75	134.75	134.75	134.75	0
2024-04-24	134.75	134.75	134.75	134.75	0
2024-04-23	134.25	134.75	134.25	134.75	300,000
2024-04-22	133.00	134.25	133.00	134.25	0
2024-04-19	133.00	133.75	133.00	133.75	0
2024-04-18	133.00	134.00	133.00	133.75	0
2024-04-17	132.60	133.75	132.60	133.75	0
2024-04-16	133.20	133.20	132.60	132.60	28,000
2024-04-15	133.25	133.75	133.10	133.10	0
2024-04-12	133.15	133.25	133.15	133.25	0
2024-04-11	133.80	133.90	133.25	133.25	0
2024-04-10	133.90	133.90	133.90	133.90	0
2024-04-09	133.80	133.90	133.80	133.90	1,600,000
2024-04-08	133.80	133.90	133.80	133.90	0
2024-04-05	133.15	133.90	133.15	133.25	0
2024-04-04	133.15	133.25	133.15	133.25	0
2024-04-03	132.65	133.25	132.65	133.25	0
2024-04-02	132.65	132.65	132.65	132.65	0
2024-04-01	132.65	132.65	132.65	132.65	0
2024-03-29	132.65	132.65	132.65	132.65	0
2024-03-28	132.65	132.65	132.65	132.65	0
2024-03-27	132.65	132.65	132.65	132.65	0
2024-03-26	132.65	132.65	132.65	132.65	0
2024-03-25	134.15	134.35	132.65	132.65	0
2024-03-22	134.00	134.15	134.00	134.15	0
2024-03-21	134.00	134.00	134.00	134.00	0
2024-03-20	134.00	134.00	134.00	134.00	29,908
2024-03-19	134.00	134.00	134.00	134.00	20,000
2024-03-18	134.10	134.10	134.00	134.00	0
2024-03-15	134.10	134.10	134.10	134.10	0
2024-03-14	133.70	134.10	133.70	134.10	0
2024-03-13	134.10	134.10	134.10	134.10	0
2024-03-12	135.00	135.00	134.10	134.10	0
2024-03-11	133.75	133.85	133.75	133.85	0
2024-03-08	133.75	133.75	133.60	133.75	0
2024-03-07	133.50	133.60	133.50	133.60	0
2024-03-06	133.35	133.50	133.35	133.50	0
2024-03-05	132.00	133.35	132.00	133.35	0
2024-03-04	131.75	132.00	131.75	132.00	0
2024-03-01	131.50	131.75	131.50	131.75	0
2024-02-29	131.20	131.75	131.20	131.75	0
2024-02-28	133.60	135.75	133.60	135.75	0
2024-02-27	133.60	134.50	133.60	134.50	0
2024-02-26	133.60	134.25	133.60	134.25	0
2024-02-23	133.60	133.60	133.60	133.60	0
2024-02-22	133.20	133.60	133.20	133.60	0
2024-02-21	133.10	133.35	133.10	133.35	0
2024-02-20	133.10	133.10	133.10	133.10	0
2024-02-19	132.85	133.10	132.85	133.10	0
2024-02-16	133.20	133.20	132.85	132.85	0
2024-02-15	132.90	132.90	132.70	132.85	0
2024-02-14	132.25	132.70	132.25	132.70	0
2024-02-13	132.25	132.25	132.25	132.25	0
2024-02-12	132.25	132.25	132.25	132.25	0
2024-02-09	132.40	132.40	132.25	132.25	21,800
2024-02-08	132.40	132.40	132.40	132.40	0
2024-02-07	132.40	132.40	132.40	132.40	0
2024-02-06	132.25	132.40	132.25	132.40	0
2024-02-05	132.00	132.25	132.00	132.25	0
2024-02-02	132.25	132.25	132.25	132.25	0
2024-02-01	132.25	132.25	132.25	132.25	0
2024-01-31	132.25	132.25	132.25	132.25	0
2024-01-30	132.50	132.50	132.25	132.25	9,000,000
2024-01-29	132.50	132.50	132.50	132.50	0
2024-01-26	132.50	132.50	132.50	132.50	0
2024-01-25	134.25	134.25	132.50	132.50	0
2024-01-24	133.90	134.25	133.90	134.25	0
2024-01-23	134.40	134.40	133.90	133.90	400,000
2024-01-22	135.00	135.00	134.40	134.40	0
2024-01-19	134.90	134.90	134.90	134.90	0
2024-01-18	134.65	134.75	134.45	134.75	0
2024-01-17	134.75	134.75	134.65	134.65	0
2024-01-16	135.50	135.50	134.25	134.75	0
2024-01-15	133.50	134.25	133.50	134.25	0
2024-01-12	132.75	133.25	132.40	133.25	0
2024-01-11	131.90	133.25	131.90	132.75	0
2024-01-10	131.90	131.90	131.90	131.90	16,147
2024-01-09	131.75	131.90	131.75	131.90	0
2024-01-08	132.00	132.00	131.50	131.75	0
2024-01-05	131.00	131.50	131.00	131.50	0
2024-01-04	130.75	131.05	130.75	131.00	0
2024-01-03	130.30	130.75	130.30	130.75	0
2024-01-02	130.20	130.30	130.20	130.30	0
2024-01-01	130.20	130.20	130.20	130.20	0
2023-12-29	130.00	130.20	130.00	130.20	0
2023-12-28	129.50	130.00	129.50	130.00	0
2023-12-27	128.70	129.50	128.70	129.50	0
2023-12-26	128.80	128.80	128.80	128.80	0
2023-12-25	128.80	128.80	128.80	128.80	0
2023-12-22	128.70	128.80	128.70	128.80	0
2023-12-21	128.60	128.70	128.60	128.70	0
2023-12-20	127.50	128.60	127.50	128.60	0
2023-12-19	126.60	127.50	126.60	127.50	1,000,000
2023-12-18	127.50	127.50	126.50	126.60	0
2023-12-15	126.25	126.50	126.25	126.50	0
2023-12-14	124.75	126.25	124.75	126.25	0
2023-12-13	124.00	124.75	123.00	124.75	0
2023-12-12	124.00	124.00	124.00	124.00	0
2023-12-11	124.25	124.25	124.00	124.00	0
2023-12-08	124.25	124.25	124.25	124.25	0
2023-12-07	124.25	124.25	124.25	124.25	0
2023-12-06	126.00	126.00	124.25	124.25	0
2023-12-05	123.30	124.65	123.30	124.25	0
2023-12-04	124.65	124.65	123.75	124.25	0
2023-12-01	124.75	124.75	124.25	124.25	0
2023-11-30	125.50	126.50	124.75	124.75	0
2023-11-29	126.50	126.50	126.50	126.50	0
2023-11-28	125.50	126.50	125.50	126.50	0
2023-11-27	126.50	126.75	126.50	126.50	0
2023-11-24	127.75	127.75	126.75	126.75	0
2023-11-23	127.90	127.90	127.75	127.75	0
2023-11-22	128.40	127.00	127.00	127.00	11,530
2023-11-21	128.40	128.40	128.40	128.40	0
2023-11-20	128.45	128.00	128.00	128.00	16,473
2023-11-17	128.80	128.55	128.00	128.55	25,000
2023-11-16	128.80	128.80	128.40	128.55	0
2023-11-15	128.15	128.40	128.15	128.40	0
2023-11-14	127.10	128.00	127.10	128.00	1,974,000
2023-11-13	127.10	127.10	127.10	127.10	0
2023-11-10	127.10	127.10	127.10	127.10	0
2023-11-09	127.10	127.10	127.10	127.10	0
2023-11-08	126.00	127.10	126.00	127.10	0
2023-11-07	126.00	126.00	126.00	126.00	0
2023-11-06	125.80	126.00	125.30	126.00	0
2023-11-03	125.00	125.30	124.25	125.30	0
2023-11-02	123.75	124.10	123.75	124.10	0
2023-11-01	123.25	123.75	123.25	123.75	0
2023-10-31	123.50	123.50	122.95	123.25	0
2023-10-30	123.00	123.00	122.95	123.00	0
2023-10-27	126.00	124.00	123.00	123.00	15,066
2023-10-26	123.75	124.00	123.25	124.00	0
2023-10-25	124.40	125.70	123.75	123.75	0
2023-10-24	125.95	125.95	125.70	125.70	0
2023-10-23	126.65	126.65	125.70	125.95	0
2023-10-20	128.00	128.00	126.65	126.65	0
2023-10-19	129.00	129.00	128.00	128.75	0
2023-10-18	129.00	129.00	128.75	128.75	0
2023-10-17	128.10	128.75	128.10	128.75	0
2023-10-16	128.15	128.15	128.10	128.10	0
2023-10-13	128.70	128.70	128.15	128.15	31,596
2023-10-12	128.50	128.50	128.30	128.40	5,000
2023-10-11	128.15	128.30	128.15	128.30	0
2023-10-10	128.00	128.15	127.90	128.15	0
2023-10-09	128.90	128.90	127.90	127.90	0
2023-10-06	129.50	129.50	128.40	128.90	0
2023-10-05	130.35	130.35	129.50	129.50	0
2023-10-04	132.50	132.50	130.35	130.35	0
2023-10-03	132.50	132.50	131.75	131.75	0
2023-10-02	132.50	132.50	131.75	131.75	0
2023-09-29	132.50	132.50	132.00	132.00	0
2023-09-28	132.50	132.50	132.00	132.00	0
2023-09-27	132.00	132.00	132.00	132.00	0
2023-09-26	131.85	132.00	131.85	132.00	0
2023-09-25	131.85	131.85	131.85	131.85	0
2023-09-22	131.75	131.85	131.75	131.85	0
2023-09-21	131.50	131.75	131.50	131.75	0
2023-09-20	131.50	131.50	131.35	131.50	0
2023-09-19	131.50	131.50	131.35	131.35	19,000
2023-09-18	131.00	131.35	131.00	131.00	0
2023-09-15	130.85	131.00	130.35	131.00	0
2023-09-14	129.25	130.35	129.25	130.35	0
2023-09-13	132.50	133.00	132.50	133.00	0
2023-09-12	132.50	132.50	132.50	132.50	0
2023-09-11	131.60	132.50	131.50	132.50	0
2023-09-08	131.50	131.60	131.40	131.60	0
2023-09-07	131.40	131.40	131.30	131.40	0
2023-09-06	131.00	131.40	131.00	131.40	0
2023-09-05	131.00	131.00	131.00	131.00	0
2023-09-04	130.00	130.75	130.00	130.75	0
2023-09-01	129.75	130.25	129.75	130.25	0
2023-08-31	129.75	130.00	129.75	130.00	0
2023-08-30	129.50	130.00	129.50	130.00	0
2023-08-29	129.50	129.50	129.35	129.50	0
2023-08-28	129.35	129.35	129.35	129.35	0
2023-08-25	128.30	129.35	128.30	129.35	0
2023-08-24	128.20	128.30	128.20	128.30	14,132
2023-08-23	128.10	128.20	128.10	128.20	0
2023-08-22	125.20	128.10	125.20	128.10	4,521
2023-08-21	129.00	129.00	128.10	128.10	0
2023-08-18	129.15	129.15	129.00	129.00	0
2023-08-17	129.25	129.25	129.15	129.15	0
2023-08-16	130.00	130.00	129.25	129.25	0
2023-08-15	131.25	131.25	129.25	129.25	0
2023-08-14	130.25	130.25	129.75	130.00	0
2023-08-11	131.50	131.50	130.25	130.25	0
2023-08-10	131.50	131.50	130.25	130.25	0
2023-08-09	131.50	131.50	130.25	130.25	0
2023-08-08	130.25	130.25	130.25	130.25	0
2023-08-07	131.05	131.05	129.80	130.25	0
2023-08-04	131.05	131.05	129.80	129.80	0
2023-08-03	129.80	129.80	129.80	129.80	0
2023-08-02	131.00	131.00	129.75	129.80	0
2023-08-01	129.50	129.75	129.50	129.75	0
2023-07-31	129.50	129.50	129.50	129.50	0
2023-07-28	130.00	130.00	129.00	129.50	0
2023-07-27	129.50	129.50	129.00	129.00	0
2023-07-26	129.50	129.50	129.50	129.50	0
2023-07-25	129.25	129.50	129.25	129.50	0
2023-07-24	130.50	130.50	129.25	129.25	0
2023-07-21	129.00	129.25	129.00	129.25	0
2023-07-20	129.00	129.00	129.00	129.00	0
2023-07-19	126.00	129.00	126.00	129.00	0
2023-07-18	125.50	126.00	125.50	126.00	0
2023-07-17	125.50	125.50	125.50	125.50	0
2023-07-14	126.00	126.00	125.50	125.50	0
2023-07-13	125.50	125.50	125.50	125.50	0
2023-07-12	125.50	125.50	125.50	125.50	0
2023-07-11	125.50	125.50	125.50	125.50	0
2023-07-10	125.50	125.50	125.50	125.50	0
2023-07-07	125.50	125.50	125.50	125.50	0
2023-07-06	125.90	126.15	125.50	125.50	0
2023-07-05	125.90	126.15	125.90	126.15	0
2023-07-04	126.15	126.15	126.15	126.15	0
2023-07-03	126.50	126.50	126.15	126.15	0
2023-06-30	126.50	126.50	126.50	126.50	0
2023-06-29	126.50	126.50	126.50	126.50	0
2023-06-28	126.55	126.55	126.50	126.50	0
2023-06-27	126.75	126.75	126.55	126.55	80,000
2023-06-26	127.50	127.50	126.75	126.75	0
2023-06-23	127.60	127.60	127.25	127.25	0
2023-06-22	127.50	127.50	127.35	127.35	0
2023-06-21	127.90	127.90	127.50	127.50	0
2023-06-20	128.90	128.90	127.65	127.65	0
2023-06-19	128.90	128.90	128.90	128.90	0
2023-06-16	128.90	128.90	128.90	128.90	0
2023-06-15	128.90	128.90	128.90	128.90	0
2023-06-14	128.90	128.90	128.90	128.90	0
2023-06-13	128.90	128.90	128.90	128.90	0
2023-06-12	128.75	128.90	128.75	128.90	0
2023-06-09	128.75	128.75	128.75	128.75	0
2023-06-08	128.75	128.75	128.75	128.75	31,637
2023-06-07	128.75	128.75	128.75	128.75	0
2023-06-06	128.75	128.75	128.75	128.75	225,000
2023-06-05	128.75	128.75	128.75	128.75	0
2023-06-02	128.75	128.75	128.75	128.75	0
2023-06-01	128.75	128.75	128.75	128.75	0
2023-05-31	128.75	128.75	128.75	128.75	0
2023-05-30	128.75	128.75	128.75	128.75	0
2023-05-29	128.75	128.75	128.75	128.75	0
2023-05-26	129.75	129.75	128.75	128.75	0
2023-05-25	129.90	129.90	129.75	129.75	0
2023-05-24	132.00	132.00	129.90	129.90	0
2023-05-23	131.00	131.00	131.00	131.00	0
2023-05-22	132.00	132.00	131.00	131.00	100,000
2023-05-19	132.00	132.00	131.00	131.00	0
2023-05-18	132.00	129.00	129.00	129.00	3,000
2023-05-17	132.00	132.00	131.00	131.00	0
2023-05-16	132.00	132.00	131.25	131.25	0
2023-05-15	132.00	132.00	131.25	131.25	118,684
2023-05-12	132.00	132.00	131.25	131.25	0
2023-05-11	132.00	132.00	131.25	131.25	0
2023-05-10	132.00	132.00	131.25	131.25	24,500
2023-05-09	132.00	132.00	131.25	131.25	0
2023-05-08	131.25	131.25	131.25	131.25	0
2023-05-05	132.00	132.00	131.25	131.25	0
2023-05-04	132.00	132.00	131.25	131.25	0
2023-05-03	132.00	132.00	131.25	131.25	0
2023-05-02	132.00	132.00	131.25	131.25	0
2023-05-01	131.25	131.25	131.25	131.25	0
2023-04-28	132.00	132.00	131.25	131.25	0
2023-04-27	132.00	132.00	131.25	131.25	0
2023-04-26	131.25	131.25	131.25	131.25	0
2023-04-25	132.00	132.00	131.25	131.25	0
2023-04-24	132.00	132.00	131.25	131.25	0
2023-04-21	132.00	132.00	131.25	131.25	0
2023-04-20	132.00	132.00	131.25	131.25	0
2023-04-19	132.25	132.25	131.25	131.25	8,200
2023-04-18	132.25	132.25	131.50	131.50	400,000
2023-04-17	132.50	132.50	131.50	131.50	25,500
2023-04-14	132.00	132.00	131.25	131.75	0
2023-04-13	132.50	132.50	131.75	131.75	0
2023-04-12	132.50	130.30	130.30	131.75	1,000
2023-04-11	132.00	132.00	131.25	131.75	0
2023-04-10	131.75	131.75	131.75	131.75	0
2023-04-07	131.75	131.75	131.75	131.75	0
2023-04-06	132.50	132.50	131.75	131.75	0
2023-04-05	132.60	132.60	131.75	131.75	0
2023-04-04	132.60	132.60	131.85	131.85	950,000
2023-04-03	132.60	132.60	131.85	131.85	0
2023-03-31	131.85	131.85	131.85	131.85	0
2023-03-30	132.60	132.60	131.85	131.85	0
2023-03-29	133.10	133.10	131.85	131.85	0
2023-03-28	132.25	132.25	131.75	131.85	475,000
2023-03-27	131.50	131.75	131.50	131.75	0
2023-03-24	131.50	131.50	131.50	131.50	0
2023-03-23	131.35	131.50	131.10	131.50	0
2023-03-22	131.35	131.35	131.10	131.10	30,736
2023-03-21	130.50	131.10	129.75	131.10	0
2023-03-20	131.75	131.75	129.45	129.75	0
2023-03-17	132.75	132.75	132.25	132.25	0
2023-03-16	132.75	132.75	132.25	132.25	6,476
2023-03-15	135.00	135.00	132.50	132.25	0
2023-03-14	137.00	137.00	134.85	134.85	0
2023-03-13	138.00	138.00	137.00	137.00	0
2023-03-10	138.65	138.65	138.00	138.30	0
2023-03-09	138.65	138.65	138.30	138.30	0
2023-03-08	138.65	138.65	138.30	138.30	0
2023-03-07	138.65	138.65	138.20	138.30	0
2023-03-06	138.65	138.65	138.20	138.20	0
2023-03-03	138.65	138.65	138.20	138.20	0
2023-03-02	138.65	138.65	138.20	138.20	0
2023-03-01	142.65	142.65	142.65	142.65	0
2023-02-28	142.75	142.75	142.65	142.65	0
2023-02-27	143.10	143.10	142.75	142.75	0
2023-02-24	143.10	143.10	142.75	142.75	0
2023-02-23	142.50	143.10	142.40	142.75	0
2023-02-22	142.50	142.50	142.50	142.50	0
2023-02-21	142.50	142.50	142.50	142.50	0
2023-02-20	142.50	142.50	142.50	142.50	0
2023-02-17	142.50	142.50	142.50	142.50	0
2023-02-16	142.50	142.50	142.50	142.50	0
2023-02-15	142.50	142.50	142.50	142.50	0
2023-02-14	142.50	142.50	142.50	142.50	0
2023-02-13	142.50	142.50	142.50	142.50	0
2023-02-10	143.00	143.00	142.50	142.50	0
2023-02-09	142.50	142.50	142.50	142.50	0
2023-02-08	142.50	142.50	142.50	142.50	0
2023-02-07	142.50	142.50	142.50	142.50	0
2023-02-06	142.50	142.50	142.50	142.50	0
2023-02-03	142.50	142.50	142.50	142.50	0
2023-02-02	142.50	142.50	142.25	142.50	0
2023-02-01	142.25	142.25	142.25	142.25	0
2023-01-31	141.85	142.25	141.50	142.25	0
2023-01-30	141.85	141.85	141.50	141.85	0
2023-01-27	140.60	141.50	140.60	141.50	0
2023-01-26	140.50	140.50	140.50	140.50	0
2023-01-25	141.00	141.00	140.50	140.50	8,855
2023-01-24	141.00	141.00	140.50	140.50	0
2023-01-23	141.00	141.00	140.50	140.50	0
2023-01-20	141.00	141.00	140.50	140.50	0
2023-01-19	140.75	142.00	142.00	142.00	50,000
2023-01-18	140.60	140.75	140.60	140.75	0
2023-01-17	140.10	140.60	140.10	140.60	0
2023-01-16	140.10	140.10	140.10	140.10	0
2023-01-13	140.10	140.10	140.10	140.10	0
2023-01-12	141.25	141.25	140.10	140.10	0
2023-01-11	140.25	140.25	139.75	140.25	0
2023-01-10	140.25	140.25	139.75	139.75	0
2023-01-09	139.25	139.75	138.75	139.75	0
2023-01-06	139.50	139.50	138.35	138.75	0
2023-01-05	136.65	138.35	136.65	138.35	0
2023-01-04	134.85	136.30	134.85	136.30	0
2023-01-03	134.85	134.85	134.85	134.85	0
2023-01-02	134.85	134.85	134.85	134.85	0
2022-12-30	134.85	134.85	134.85	134.85	0
2022-12-29	134.85	134.85	134.85	134.85	0
2022-12-28	134.85	134.85	134.85	134.85	0
2022-12-27	134.85	134.85	134.85	134.85	0
2022-12-26	134.85	134.85	134.85	134.85	0
2022-12-23	134.85	134.85	134.85	134.85	0
2022-12-22	134.85	134.85	134.85	134.85	0
2022-12-21	134.85	134.85	134.85	134.85	0
2022-12-20	135.25	135.25	134.85	134.85	0
2022-12-19	135.25	135.25	135.25	135.25	16,000
2022-12-16	135.25	135.25	135.25	135.25	0
2022-12-15	134.75	135.25	134.75	135.25	0
2022-12-14	134.10	134.75	134.10	134.75	0
2022-12-13	133.00	134.10	133.00	134.10	0
2022-12-12	132.00	133.00	132.00	133.00	0
2022-12-09	132.00	132.00	132.00	132.00	0
2022-12-08	131.25	132.00	131.25	132.00	0
2022-12-07	131.25	131.25	131.25	131.25	0
2022-12-06	129.60	131.25	129.60	131.25	0
2022-12-05	130.20	130.20	129.60	129.60	0
2022-12-02	129.60	129.60	129.60	129.60	0
2022-12-01	129.60	129.60	129.60	129.60	0
2022-11-30	128.90	129.60	128.90	129.60	0
2022-11-29	128.90	129.25	128.90	129.25	250,000
2022-11-28	128.90	129.25	128.90	129.25	0
2022-11-25	128.90	129.25	128.90	129.25	0
2022-11-24	129.25	129.25	129.25	129.25	0
2022-11-23	128.90	129.25	128.90	129.25	0
2022-11-22	128.90	129.25	128.90	129.25	0
2022-11-21	128.90	129.25	128.90	129.25	0
2022-11-18	129.70	129.70	129.25	129.25	0
2022-11-17	129.35	129.35	129.35	129.35	0
2022-11-16	129.35	129.35	129.35	129.35	0
2022-11-15	129.35	129.35	129.35	129.35	70,000
2022-11-14	129.35	129.35	129.35	129.35	0
2022-11-11	129.35	129.35	129.35	129.35	0
2022-11-10	128.25	129.35	128.25	129.35	0
2022-11-09	128.60	128.60	128.25	128.25	0
2022-11-08	128.60	128.85	128.60	128.60	0
2022-11-07	128.85	128.85	128.85	128.85	0
2022-11-04	128.00	128.85	128.00	128.85	0
2022-11-03	128.50	128.75	128.50	128.75	0
2022-11-02	126.50	128.75	126.50	128.75	0
2022-11-01	126.00	126.50	126.00	126.50	0
2022-10-31	126.00	126.25	126.00	126.25	0
2022-10-28	126.00	126.25	126.00	126.25	0
2022-10-27	126.00	126.25	126.00	126.25	0
2022-10-26	126.00	126.25	126.00	126.25	0
2022-10-25	126.00	126.25	126.00	126.25	0
2022-10-24	126.00	126.00	126.00	126.00	0
2022-10-21	126.00	126.00	126.00	126.00	0
2022-10-20	126.00	126.00	126.00	126.00	0
2022-10-19	126.00	126.00	126.00	126.00	0
2022-10-18	126.00	126.00	126.00	126.00	0
2022-10-17	126.00	126.00	126.00	126.00	0
2022-10-14	125.25	126.00	125.25	126.00	0
2022-10-13	125.25	125.25	125.25	125.25	0
2022-10-12	125.50	125.50	125.25	125.25	0
2022-10-11	125.50	125.50	125.50	125.50	0
2022-10-10	125.50	125.50	123.00	125.50	0
2022-10-07	125.50	125.50	123.00	125.50	0
2022-10-06	125.50	126.00	123.50	125.50	0
2022-10-05	126.00	126.25	123.50	126.00	0
2022-10-04	126.25	126.25	126.25	126.25	0
2022-10-03	126.00	126.50	124.00	126.25	0
2022-09-30	125.75	126.50	124.00	126.50	0
2022-09-29	127.25	127.25	126.25	126.25	0
2022-09-28	127.90	127.90	126.00	127.25	0
2022-09-27	130.40	130.40	127.90	127.90	0
2022-09-26	132.40	132.40	129.80	130.40	0
2022-09-23	132.90	132.90	130.00	132.40	0
2022-09-22	132.90	132.90	130.00	132.50	0
2022-09-21	133.40	133.40	132.90	132.90	0
2022-09-20	133.65	133.75	131.00	133.40	0
2022-09-19	133.75	133.75	133.75	133.75	0
2022-09-16	133.65	133.75	131.00	133.75	0
2022-09-15	134.40	135.90	134.25	134.25	0
2022-09-14	137.90	137.90	137.90	137.90	0
2022-09-13	138.30	138.30	135.30	137.90	0
2022-09-12	138.25	138.25	137.90	137.90	0
2022-09-09	138.90	138.90	136.30	138.25	0
2022-09-08	139.75	139.75	137.00	138.40	0
2022-09-07	139.75	139.75	137.00	139.00	0
2022-09-06	139.30	139.30	139.30	139.30	0
2022-09-05	139.30	139.30	139.30	139.30	0
2022-09-02	140.00	140.00	137.00	139.30	0
2022-09-01	139.65	139.65	139.30	139.30	0
2022-08-31	139.65	139.65	139.65	139.65	0
2022-08-30	140.40	140.40	137.80	139.65	0
2022-08-29	139.80	139.80	139.80	139.80	0
2022-08-26	140.40	140.40	137.80	139.80	0
2022-08-25	140.40	140.40	137.80	139.80	0
2022-08-24	140.40	140.40	137.80	139.80	0
2022-08-23	140.85	140.85	138.70	139.90	0
2022-08-22	141.00	141.00	139.00	140.80	0
2022-08-19	141.00	141.00	139.00	141.00	0
2022-08-18	141.00	141.00	139.00	141.00	0
2022-08-17	141.00	141.00	141.00	141.00	0
2022-08-16	140.75	141.00	138.50	141.00	0
2022-08-15	140.75	140.75	138.50	140.75	0
2022-08-12	140.75	140.75	140.60	140.75	0
2022-08-11	140.50	140.75	137.50	140.75	0
2022-08-10	139.75	140.50	138.00	140.50	0
2022-08-09	138.50	140.25	138.50	140.25	0
2022-08-08	138.50	138.50	137.00	138.50	0
2022-08-05	139.80	139.80	136.80	138.30	0
2022-08-04	137.60	137.90	136.20	137.90	0
2022-08-03	137.50	137.60	137.50	137.60	0
2022-08-02	134.45	137.50	131.90	137.50	0
2022-08-01	131.50	134.50	129.00	134.45	0
2022-07-29	130.00	130.75	127.00	130.75	0
2022-07-28	129.85	129.95	129.85	129.95	0
2022-07-27	129.85	129.85	127.00	129.85	0
2022-07-26	129.25	129.85	127.00	129.85	29,000
2022-07-25	129.25	129.25	127.00	129.25	0
2022-07-22	129.25	129.25	127.00	129.25	0
2022-07-21	128.50	129.25	127.00	129.25	0
2022-07-20	129.25	129.25	127.00	129.25	0
2022-07-19	129.25	129.25	127.00	129.25	0
2022-07-18	129.25	129.25	127.00	129.25	0
2022-07-15	129.25	129.25	127.00	129.25	0
2022-07-14	129.25	129.25	129.25	129.25	0
2022-07-13	129.80	129.80	129.25	129.25	0
2022-07-12	130.00	130.25	127.50	129.80	0
2022-07-11	131.25	131.25	129.50	130.25	0
2022-07-08	131.50	131.50	131.25	131.25	0
2022-07-07	131.50	131.50	130.00	131.50	0
2022-07-06	133.50	133.50	131.00	131.50	0
2022-07-05	135.25	135.25	133.00	133.25	0
2022-07-04	136.00	136.00	134.00	135.25	0
2022-07-01	137.75	137.75	136.00	136.00	0
2022-06-30	138.50	138.50	137.00	137.75	0
2022-06-29	138.50	138.50	137.00	138.50	0
2022-06-28	138.50	138.50	137.00	138.50	0
2022-06-27	138.50	138.50	137.00	138.50	0
2022-06-24	138.25	138.50	137.00	138.50	0
2022-06-23	138.25	138.25	136.50	138.25	0
2022-06-22	139.50	139.50	138.25	138.25	0
2022-06-21	140.75	140.75	138.00	139.50	0
2022-06-20	142.00	142.00	139.00	140.75	0
2022-06-17	142.00	142.00	139.00	141.75	0
2022-06-16	143.60	143.60	141.75	141.75	0
2022-06-15	144.00	144.00	141.00	143.60	0
2022-06-14	145.25	145.25	142.50	143.75	0
2022-06-13	145.60	145.60	142.70	145.25	0
2022-06-10	145.60	145.60	142.70	145.60	0
2022-06-09	145.60	145.60	142.70	145.60	0
2022-06-08	145.60	145.60	145.60	145.60	0
2022-06-07	145.60	145.60	142.70	145.60	0
2022-06-06	145.60	145.60	145.60	145.60	0
2022-06-03	145.60	145.60	145.60	145.60	0
2022-06-02	145.60	145.60	145.60	145.60	0
2022-06-01	145.35	145.60	145.35	145.60	0
2022-05-31	145.25	145.35	142.50	145.35	0
2022-05-30	145.25	145.25	142.50	145.25	0
2022-05-27	145.75	145.75	143.00	145.25	0
2022-05-26	145.75	145.75	143.00	145.75	0
2022-05-25	146.25	146.25	143.50	145.75	0
2022-05-24	146.25	146.25	143.50	146.25	0
2022-05-23	146.25	146.25	143.50	146.25	0
2022-05-20	146.25	146.25	143.50	146.25	0
2022-05-19	146.75	146.75	144.00	146.25	0
2022-05-18	147.35	147.35	144.70	146.75	0
2022-05-17	147.35	147.35	144.70	147.35	0
2022-05-16	147.35	147.35	144.70	147.35	27,650
2022-05-13	147.00	147.35	144.50	147.35	0
2022-05-12	149.00	150.05	147.05	147.25	0
2022-05-11	151.75	151.75	150.10	150.10	0
2022-05-10	151.90	151.90	149.00	151.75	0
2022-05-09	152.00	152.00	149.00	151.75	20,000
2022-05-06	152.00	152.00	149.00	151.75	35,000
2022-05-05	151.75	151.75	151.75	151.75	0
2022-05-04	152.00	152.00	149.00	151.75	0
2022-05-03	152.00	152.00	149.00	151.75	0
2022-05-02	151.75	151.75	151.75	151.75	0
2022-04-29	152.00	152.00	149.00	151.75	0
2022-04-28	152.00	152.00	149.00	151.75	0
2022-04-27	152.00	152.00	149.00	151.75	0
2022-04-26	152.00	152.00	152.00	152.00	0
2022-04-25	152.00	152.00	149.00	152.00	0
2022-04-22	152.00	152.00	152.00	152.00	5,764
2022-04-21	152.00	152.00	152.00	152.00	0
2022-04-20	152.00	152.00	152.00	152.00	0
2022-04-19	152.00	152.00	149.00	152.00	0
2022-04-18	152.00	152.00	152.00	152.00	0
2022-04-15	152.00	152.00	152.00	152.00	0
2022-04-14	152.00	152.00	149.00	152.00	0
2022-04-13	152.00	152.00	149.00	152.00	0
2022-04-12	152.00	152.00	149.00	152.00	0
2022-04-11	152.00	152.00	149.00	152.00	0
2022-04-08	152.00	152.00	149.00	152.00	0
2022-04-07	152.50	152.50	150.00	152.00	0
2022-04-06	152.50	152.50	150.00	152.50	30,000
2022-04-05	152.50	152.50	150.00	152.50	0
2022-04-04	152.00	152.50	150.00	152.50	0
2022-04-01	152.50	152.50	150.00	152.50	0
2022-03-31	152.35	152.50	149.70	152.50	0
2022-03-30	152.35	152.35	149.70	152.00	0
2022-03-29	152.35	152.35	149.70	152.00	2,000,000
2022-03-28	152.25	152.25	149.50	152.00	0
2022-03-25	152.25	152.25	149.50	151.90	0
2022-03-24	152.25	152.25	149.50	151.90	0
2022-03-23	152.25	152.25	149.50	151.90	0
2022-03-22	152.25	152.25	149.50	151.90	0
2022-03-21	152.25	152.25	149.50	151.90	0
2022-03-18	151.90	151.90	151.90	151.90	0
2022-03-17	152.25	152.25	149.50	151.90	0
2022-03-16	151.55	151.90	149.00	151.90	26,000
2022-03-15	151.65	151.65	149.00	151.55	0
2022-03-14	151.65	151.65	149.00	151.65	0
2022-03-11	151.65	151.65	149.00	151.65	0
2022-03-10	151.65	151.65	151.65	151.65	0
2022-03-09	151.65	151.65	149.00	151.65	0
2022-03-08	151.75	151.75	149.00	151.65	0
2022-03-07	151.95	151.95	149.00	151.75	0
2022-03-04	151.95	152.45	150.00	151.95	0
2022-03-03	154.35	154.35	152.35	152.45	0
2022-03-02	156.50	156.85	154.00	156.85	0
2022-03-01	156.50	156.50	156.50	156.50	400,000
2022-02-28	156.50	156.50	154.00	156.50	0
2022-02-25	157.00	157.00	154.00	156.50	0
2022-02-24	157.00	157.00	154.00	156.50	0
2022-02-23	157.35	157.35	154.50	157.35	0
2022-02-22	158.00	158.00	155.50	157.35	3,000
2022-02-21	159.50	159.50	158.00	158.00	0
2022-02-18	159.50	159.50	159.50	159.50	0
2022-02-17	159.50	159.75	157.00	159.50	0
2022-02-16	159.75	159.75	157.00	159.75	0
2022-02-15	159.75	159.75	157.00	159.75	0
2022-02-14	160.50	160.50	158.00	159.75	0
2022-02-11	161.00	161.00	160.50	160.50	0
2022-02-10	161.00	161.25	161.00	161.00	0
2022-02-09	161.00	161.00	161.00	161.00	0
2022-02-08	162.50	162.50	161.00	162.10	0
2022-02-07	165.00	162.10	162.10	162.10	8,962
2022-02-04	165.90	165.90	165.00	165.00	0
2022-02-03	166.40	166.40	165.90	165.90	0
2022-02-02	166.25	166.40	166.25	166.40	0
2022-02-01	166.50	166.50	163.50	166.25	0
2022-01-31	166.50	166.50	163.50	166.25	0
2022-01-28	166.50	166.50	163.50	166.50	0
2022-01-27	166.50	166.50	163.50	166.50	0
2022-01-26	165.75	167.25	165.75	167.25	0
2022-01-25	165.25	165.75	165.25	165.75	0
2022-01-24	169.50	169.50	165.25	165.25	0
2022-01-21	169.50	169.50	167.00	168.50	0
2022-01-20	168.40	168.50	168.25	168.50	0
2022-01-19	169.25	169.25	166.50	168.40	0
2022-01-18	169.25	169.25	166.50	168.50	0
2022-01-17	169.25	169.25	166.50	168.50	0
2022-01-14	169.25	169.25	166.50	168.50	0
2022-01-13	168.20	168.50	168.20	168.50	0
2022-01-12	168.20	168.20	168.20	168.20	0
2022-01-11	169.10	169.10	166.20	168.20	0
2022-01-10	168.35	168.35	168.35	168.35	0
2022-01-07	168.35	168.35	168.35	168.35	0
2022-01-06	169.25	169.25	166.50	168.35	0
2022-01-05	169.10	169.10	166.20	168.50	0
2022-01-04	168.35	168.35	168.35	168.35	0
2022-01-03	168.35	168.35	168.35	168.35	0
2021-12-31	169.10	169.10	166.20	168.35	0
2021-12-30	168.35	168.35	168.35	168.35	0
2021-12-29	168.35	168.35	168.35	168.35	0
2021-12-28	168.35	168.35	168.35	168.35	0
2021-12-27	168.35	168.35	168.35	168.35	0
2021-12-24	169.10	169.10	166.20	168.35	0
2021-12-23	168.35	168.35	168.35	168.35	0
2021-12-22	168.35	168.35	168.35	168.35	0
2021-12-21	168.60	168.60	168.35	168.35	0
2021-12-20	169.50	169.50	167.00	168.60	0
2021-12-17	169.50	169.50	167.00	169.00	0
2021-12-16	169.50	169.50	167.00	169.00	0
2021-12-15	169.50	169.50	167.00	169.25	0
2021-12-14	169.50	169.50	167.00	169.25	0
2021-12-13	169.50	169.50	167.00	169.25	0
2021-12-10	169.50	169.50	167.00	169.25	0
2021-12-09	169.00	169.25	169.00	169.25	0
2021-12-08	169.25	169.25	166.50	169.00	0
2021-12-07	169.25	169.25	166.50	169.00	150,000
2021-12-06	169.00	169.00	169.00	169.00	0
2021-12-03	169.25	169.25	166.50	169.00	0
2021-12-02	170.35	170.35	168.70	169.00	0
2021-12-01	170.35	170.35	168.70	170.10	0
2021-11-30	170.35	170.35	168.70	170.10	0
2021-11-29	170.35	170.35	168.70	170.10	0
2021-11-26	170.35	170.35	168.70	170.10	0
2021-11-25	170.00	170.35	168.70	170.10	0
2021-11-24	171.50	171.50	168.50	170.00	0
2021-11-23	170.25	170.25	168.50	170.00	0
2021-11-22	170.25	170.25	168.50	170.00	0
2021-11-19	169.85	170.10	168.20	170.00	0
2021-11-18	169.85	169.85	167.70	169.60	0
2021-11-17	169.60	169.60	169.60	169.60	0
2021-11-16	169.85	169.85	167.70	169.60	0
2021-11-15	169.25	169.60	167.50	169.60	0
2021-11-12	169.25	169.25	167.50	169.25	0
2021-11-11	168.75	169.00	168.75	169.00	0
2021-11-10	168.25	168.75	165.50	168.75	0
2021-11-09	168.25	168.25	165.50	168.25	0
2021-11-08	168.25	168.25	165.50	168.25	0
2021-11-05	168.05	168.25	168.05	168.25	0
2021-11-04	168.05	168.05	168.05	168.05	0
2021-11-03	168.05	168.05	165.10	168.05	0
2021-11-02	168.05	168.05	165.10	168.05	0
2021-11-01	168.05	168.05	165.10	168.05	0
2021-10-29	168.05	168.05	165.10	168.05	0
2021-10-28	168.00	168.05	165.10	168.05	0
2021-10-27	168.05	168.05	165.10	168.05	0
2021-10-26	168.05	168.05	165.10	168.05	0
2021-10-25	168.05	168.05	165.10	168.05	0
2021-10-22	168.05	168.05	165.10	168.05	0
2021-10-21	168.05	168.05	165.10	168.05	0
2021-10-20	168.05	168.05	168.05	168.05	0
2021-10-19	168.05	168.05	165.10	168.05	0
2021-10-18	168.05	168.05	168.05	168.05	0
2021-10-15	168.05	168.05	165.10	168.05	0
2021-10-14	168.15	168.15	165.30	168.05	0
2021-10-13	168.10	168.15	165.20	168.15	0
2021-10-12	168.35	168.35	168.10	168.10	0
2021-10-11	171.25	171.50	168.35	168.35	0
2021-10-08	172.25	172.25	171.50	171.50	0
2021-10-07	172.75	172.75	172.25	172.25	0
2021-10-06	174.25	174.25	172.00	172.75	0
2021-10-05	174.25	174.50	172.00	174.25	0
2021-10-04	174.25	174.50	172.00	174.25	0
2021-10-01	173.75	174.50	172.00	174.25	0
2021-09-30	174.00	174.50	172.00	173.75	0
2021-09-29	174.00	174.00	172.00	174.00	0
2021-09-28	174.75	174.75	172.00	174.00	0
2021-09-27	174.75	174.75	172.00	174.50	0
2021-09-24	174.50	174.50	174.50	174.50	0
2021-09-23	174.75	174.75	172.00	174.50	0
2021-09-22	174.75	174.75	172.00	174.50	0
2021-09-21	174.75	174.75	172.00	174.50	0
2021-09-20	174.50	174.50	174.50	174.50	0
2021-09-17	174.75	174.75	172.00	174.50	0
2021-09-16	174.50	174.50	174.50	174.50	0
2021-09-15	174.75	174.75	172.00	174.50	0
2021-09-14	174.50	174.50	174.50	174.50	0
2021-09-13	175.30	175.30	172.60	174.50	0
2021-09-10	174.80	174.95	174.80	174.95	0
2021-09-09	175.00	176.25	174.50	174.80	0
2021-09-08	177.85	178.00	177.85	178.00	0
2021-09-07	177.50	177.85	177.50	177.85	0
2021-09-06	179.00	179.00	176.00	177.50	0
2021-09-03	178.40	178.40	176.00	177.50	0
2021-09-02	177.40	177.50	174.80	177.50	0
2021-09-01	177.80	177.80	174.80	176.65	0
2021-08-31	176.40	176.65	174.80	176.65	0
2021-08-30	176.40	176.40	176.40	176.40	0
2021-08-27	176.40	176.40	174.80	176.40	0
2021-08-26	176.30	176.40	174.60	176.40	0
2021-08-25	176.30	176.30	174.60	176.30	0
2021-08-24	175.90	176.30	173.80	176.30	0
2021-08-23	175.90	175.90	173.80	175.90	0
2021-08-20	175.90	175.90	175.90	175.90	0
2021-08-19	175.90	175.90	173.80	175.90	0
2021-08-18	175.60	175.90	173.20	175.90	0
2021-08-17	175.60	175.60	173.20	175.50	0
2021-08-16	175.60	175.60	173.20	175.50	0
2021-08-13	175.50	175.50	175.50	175.50	0
2021-08-12	175.50	175.50	175.50	175.50	0
2021-08-11	175.50	175.50	175.50	175.50	0
2021-08-10	176.00	176.00	175.50	175.50	0
2021-08-09	176.60	176.60	175.20	176.00	0
2021-08-06	176.60	176.60	175.20	176.60	0
2021-08-05	176.50	176.60	175.00	176.60	0
2021-08-04	176.30	176.50	176.30	176.50	19,549
2021-08-03	177.15	177.15	174.30	176.30	0
2021-08-02	176.15	176.15	176.15	176.15	0
2021-07-30	177.75	177.75	175.50	176.15	0
2021-07-29	176.10	176.75	176.10	176.75	0
2021-07-28	176.00	176.10	175.00	176.10	0
2021-07-27	175.75	176.00	174.50	176.00	0
2021-07-26	175.75	175.75	175.75	175.75	0
2021-07-23	175.25	175.75	173.50	175.75	0
2021-07-22	175.00	175.25	173.00	175.25	0
2021-07-21	175.00	175.00	173.00	175.00	0
2021-07-20	174.75	175.00	172.50	175.00	0
2021-07-19	174.75	174.75	172.50	174.75	0
2021-07-16	174.75	174.75	172.50	174.75	0
2021-07-15	174.60	174.75	172.20	174.75	0
2021-07-14	174.60	174.60	172.20	174.60	0
2021-07-13	174.60	174.60	172.20	174.60	400,000
2021-07-12	174.60	174.60	172.20	174.60	0
2021-07-09	174.60	174.60	172.20	174.60	0
2021-07-08	174.90	174.90	172.80	174.60	0
2021-07-07	174.00	174.90	173.00	174.90	0
2021-07-06	174.15	174.15	173.30	174.00	0
2021-07-05	174.15	174.15	173.30	174.15	0
2021-07-02	174.15	174.15	174.15	174.15	0
2021-07-01	174.15	174.15	174.15	174.15	0
2021-06-30	174.15	174.15	174.15	174.15	0
2021-06-29	174.15	174.15	173.30	174.15	0
2021-06-28	175.00	175.00	173.50	174.15	0
2021-06-25	175.00	175.00	173.50	175.00	0
2021-06-24	175.00	175.00	173.50	175.00	0
2021-06-23	175.00	175.00	175.00	175.00	0
2021-06-22	175.00	175.00	175.00	175.00	532,000
2021-06-21	175.00	175.00	175.00	175.00	0
2021-06-18	175.00	175.00	173.50	175.00	0
2021-06-17	175.00	175.00	173.50	175.00	0
2021-06-16	175.45	175.45	175.00	175.00	25,000
2021-06-15	177.10	177.10	174.20	175.45	775,000
2021-06-14	177.10	177.10	174.20	175.60	0
2021-06-11	176.50	176.50	175.00	175.85	0
2021-06-10	174.00	175.90	174.00	175.90	0
2021-06-09	173.00	173.90	172.00	173.90	0
2021-06-08	170.60	173.75	168.20	173.75	0
2021-06-07	170.60	170.60	168.20	169.80	0
2021-06-04	170.60	170.60	168.20	169.70	0
2021-06-03	170.60	170.60	168.20	169.70	0
2021-06-02	170.60	170.60	168.20	169.70	0
2021-06-01	170.50	170.50	168.00	169.70	100,000
2021-05-28	169.45	169.60	169.45	169.60	0
2021-05-27	170.35	170.35	167.70	169.45	0
2021-05-26	170.35	170.35	167.70	169.35	0
2021-05-25	170.35	170.35	167.70	169.35	0
2021-05-24	169.25	169.35	169.25	169.35	0
2021-05-21	168.75	169.25	167.50	169.25	0
2021-05-20	170.00	170.00	167.00	169.00	0
2021-05-19	168.75	168.75	168.75	168.75	0
2021-05-18	168.65	168.75	167.00	168.75	0
2021-05-17	167.65	168.65	165.00	168.65	0
2021-05-14	167.50	167.50	167.50	167.50	0
2021-05-13	168.45	168.45	165.90	167.50	0
2021-05-12	167.95	168.20	167.95	168.20	0
2021-05-11	168.45	168.45	165.90	167.95	0
2021-05-10	168.45	168.45	165.90	167.95	0
2021-05-07	168.45	168.45	165.90	167.95	0
2021-05-06	168.00	168.00	165.00	167.95	0
2021-05-05	168.00	168.00	165.00	167.25	0
2021-05-04	168.00	168.00	165.00	167.25	175,000
2021-04-30	167.15	167.15	164.30	166.75	0
2021-04-29	167.00	167.00	164.00	166.40	0
2021-04-28	165.60	165.85	165.60	165.85	0
2021-04-27	166.15	166.15	163.30	165.60	3,409,000
2021-04-26	166.00	166.00	163.00	165.40	0
2021-04-23	166.00	166.00	163.00	165.00	0
2021-04-22	165.00	165.00	165.00	165.00	0
2021-04-21	166.00	166.00	163.00	164.75	0
2021-04-20	164.75	164.75	164.75	164.75	2,000,000
2021-04-19	165.50	169.00	169.00	169.00	250
2021-04-16	162.60	164.25	160.50	164.25	0
2021-04-15	162.60	162.85	160.50	162.85	0
2021-04-14	162.60	162.85	160.50	162.85	0
2021-04-13	162.10	162.85	160.50	162.85	0
2021-04-12	162.00	162.75	160.50	162.75	0
2021-04-09	161.90	162.75	160.50	162.75	0
2021-04-08	162.55	162.65	162.55	162.65	0
2021-04-07	161.70	162.55	160.00	162.55	0
2021-04-06	161.00	162.20	161.00	162.20	14,000
2021-04-01	160.35	161.00	160.35	161.00	0
2021-03-31	160.10	160.35	158.20	160.35	0
2021-03-30	160.00	160.10	160.00	160.10	0
2021-03-29	159.60	160.00	158.00	160.00	0
2021-03-26	159.60	160.00	158.00	160.00	0
2021-03-25	159.60	160.00	157.20	160.00	0
2021-03-24	159.60	159.60	157.20	159.60	0
2021-03-23	159.60	159.60	159.60	159.60	220,000
2021-03-22	159.60	159.60	159.60	159.60	0
2021-03-19	159.60	159.60	157.20	159.60	0
2021-03-18	159.80	159.80	157.60	159.80	0
2021-03-17	159.80	159.80	157.60	159.80	0
2021-03-16	158.20	159.55	158.00	159.55	24,161
2021-03-15	160.55	158.10	158.10	158.10	79,325
2021-03-12	159.40	157.70	157.70	157.70	5,596
2021-03-11	159.35	159.40	157.70	157.70	32,000
2021-03-10	160.50	160.50	157.50	159.35	11,400
2021-03-09	159.75	159.75	159.35	159.35	0
2021-03-08	160.50	158.00	158.00	159.75	20,000
2021-03-05	159.00	159.75	158.90	159.75	0
2021-03-04	159.75	159.75	157.50	159.00	0
2021-03-03	162.25	163.00	161.50	163.00	0
2021-03-02	163.25	163.25	161.50	162.25	0
2021-03-01	163.75	163.75	161.50	163.25	0
2021-02-26	164.75	164.75	163.50	163.50	0
2021-02-25	164.75	164.75	163.50	164.75	0
2021-02-24	164.75	164.75	163.50	164.75	0
2021-02-23	164.75	164.75	164.75	164.75	0
2021-02-22	164.95	164.95	163.90	164.50	0
2021-02-19	164.95	164.95	163.90	164.70	0
2021-02-18	163.00	164.95	161.00	164.95	0
2021-02-17	164.95	164.95	163.90	164.95	0
2021-02-16	164.85	164.95	163.70	164.95	0
2021-02-15	164.60	164.85	163.20	164.85	0
2021-02-12	164.60	164.60	163.20	164.60	0
2021-02-11	165.00	165.00	163.00	164.60	0
2021-02-10	166.00	166.00	163.00	165.00	0
2021-02-09	166.00	166.00	163.00	164.50	0
2021-02-08	166.00	166.00	163.00	164.50	0
2021-02-05	164.50	164.50	164.50	164.50	0
2021-02-04	166.00	166.00	163.00	164.50	0
2021-02-03	165.00	165.00	163.00	164.50	0
2021-02-02	164.50	164.50	163.00	164.50	0
2021-02-01	164.50	164.50	164.50	164.50	0
2021-01-29	164.50	164.50	164.50	164.50	0
2021-01-28	164.75	164.75	163.00	164.50	0
2021-01-27	164.90	164.90	163.00	164.50	0
2021-01-26	163.50	163.50	163.50	163.50	20,000
2021-01-25	164.40	164.40	162.00	163.50	0
2021-01-22	162.75	163.50	162.35	163.50	0
2021-01-21	162.15	162.75	162.15	162.75	0
2021-01-20	162.00	162.15	160.50	162.15	0
2021-01-19	161.50	154.50	154.50	154.50	3,000
2021-01-18	161.50	161.50	161.50	161.50	0
2021-01-15	161.50	161.50	161.50	161.50	0
2021-01-14	161.50	161.50	159.50	161.50	0
2021-01-13	161.00	161.50	158.50	161.50	0
2021-01-12	161.00	161.00	158.50	161.00	0
2021-01-11	161.00	161.00	158.50	161.00	0
2021-01-08	161.00	161.00	158.50	161.00	0
2021-01-07	161.00	161.00	161.00	161.00	0
2021-01-06	160.75	161.00	160.75	161.00	0
2021-01-05	160.75	160.75	158.00	160.75	0
2021-01-04	160.75	160.75	158.00	160.75	0
2020-12-31	160.75	160.75	160.75	160.75	0
2020-12-30	161.50	161.50	158.00	160.75	0
2020-12-29	161.25	161.25	161.25	161.25	0
2020-12-24	161.25	161.25	159.00	161.25	0
2020-12-23	161.25	161.25	161.25	161.25	0
2020-12-22	161.25	161.25	159.00	161.25	0
2020-12-21	161.50	161.50	159.00	161.25	0
2020-12-18	161.50	161.50	159.00	161.25	0
2020-12-17	161.25	161.25	161.25	161.25	0
2020-12-16	161.25	161.25	161.25	161.25	0
2020-12-15	161.50	161.50	159.00	161.25	0
2020-12-14	161.25	161.25	159.00	161.25	0
2020-12-11	161.25	161.25	159.00	161.25	0
2020-12-10	161.25	161.25	159.00	161.25	0
2020-12-09	160.50	160.50	160.50	160.50	0
2020-12-08	161.25	161.25	159.00	160.50	0
2020-12-07	160.50	160.50	160.50	160.50	0
2020-12-04	160.50	160.50	160.50	160.50	0
2020-12-03	160.50	160.50	160.50	160.50	0
2020-12-02	160.00	160.50	158.00	160.50	0
2020-12-01	160.00	160.00	158.00	160.00	0
2020-11-30	160.00	160.00	158.00	160.00	0
2020-11-27	160.00	160.00	158.00	160.00	0
2020-11-26	161.00	161.00	158.00	160.00	0
2020-11-25	160.00	160.00	158.00	160.00	0
2020-11-24	160.00	160.00	158.00	160.00	0
2020-11-23	159.00	159.75	159.00	159.75	0
2020-11-20	159.00	159.00	159.00	159.00	0
2020-11-19	158.00	159.00	155.00	159.00	0
2020-11-18	157.00	158.00	154.00	158.00	0
2020-11-17	154.75	156.00	152.50	156.00	200,000
2020-11-16	153.00	154.75	151.00	154.50	0
2020-11-13	153.00	153.50	150.00	153.50	0
2020-11-12	152.50	153.00	152.50	153.00	0
2020-11-11	151.50	153.00	151.50	153.00	0
2020-11-10	151.50	151.50	149.00	151.50	0
2020-11-09	151.00	151.50	148.00	151.50	0
2020-11-06	151.00	151.00	148.00	151.00	0
2020-11-05	151.00	151.00	148.00	151.00	0
2020-11-04	151.00	151.00	151.00	151.00	0
2020-11-03	151.00	151.00	151.00	151.00	8,515
2020-11-02	152.00	152.00	152.00	152.00	25,034
2020-10-30	152.00	152.00	150.00	152.00	0
2020-10-29	152.00	152.00	150.00	152.00	0
2020-10-28	152.00	152.00	150.00	152.00	0
2020-10-27	151.50	152.00	151.50	152.00	20,000
2020-10-26	149.00	153.50	153.50	153.50	15,700
2020-10-23	148.50	149.00	146.00	149.00	0
2020-10-22	148.50	148.50	146.00	148.50	0
2020-10-21	147.50	148.50	145.50	148.50	0
2020-10-20	147.50	148.00	147.50	148.00	0
2020-10-16	146.00	147.25	144.00	147.25	0
2020-10-15	145.00	147.00	144.00	146.50	0
2020-10-14	146.00	146.50	144.00	146.50	0
2020-10-13	146.50	146.50	146.50	146.50	0
2020-10-12	146.00	146.50	144.00	146.50	0
2020-10-09	145.00	147.00	144.00	146.50	0
2020-10-08	146.00	146.50	144.00	146.50	0
2020-10-07	146.50	146.50	146.50	146.50	0
2020-10-06	146.00	146.50	144.00	146.50	0
2020-10-05	146.00	146.50	144.00	146.50	0
2020-10-02	146.80	146.80	143.80	146.50	0
2020-10-01	146.80	146.80	143.80	146.65	0
2020-09-30	146.80	146.80	143.80	146.65	0
2020-09-29	146.80	146.80	143.80	146.65	0
2020-09-28	146.80	146.80	143.80	146.65	0
2020-09-25	146.50	146.65	143.50	146.65	0
2020-09-24	146.00	146.00	142.50	146.00	0
2020-09-23	145.00	146.00	141.50	146.00	0
2020-09-22	143.75	145.00	141.50	145.00	0
2020-09-21	149.50	149.50	143.75	143.75	0
2020-09-18	149.50	149.50	146.00	149.50	0
2020-09-17	149.00	149.50	145.50	149.50	0
2020-09-16	149.25	149.25	149.25	149.25	0
2020-09-15	149.00	149.25	145.00	149.25	0
2020-09-14	148.75	149.00	148.75	149.00	0
2020-09-11	148.50	148.75	145.00	148.75	0
2020-09-10	148.50	150.25	148.00	152.25	0
2020-09-09	151.25	152.25	148.00	152.25	0
2020-09-08	151.25	151.25	151.25	151.25	0
2020-09-07	151.25	151.25	148.00	151.25	0
2020-09-04	151.25	151.25	148.00	151.25	0
2020-09-03	151.25	151.25	148.00	151.25	0
2020-09-02	150.50	151.00	146.50	151.00	0
2020-09-01	150.50	150.50	146.50	150.25	0
2020-08-28	150.50	150.50	146.50	149.75	0
2020-08-27	149.25	149.75	146.00	149.75	0
2020-08-26	149.25	149.25	146.00	149.25	0
2020-08-25	149.00	149.25	146.00	149.25	17,700
2020-08-24	149.00	149.00	146.00	149.00	0
2020-08-21	148.00	149.00	145.00	149.00	0
2020-08-20	149.00	149.00	145.00	148.00	0
2020-08-19	149.00	149.00	145.00	149.00	0
2020-08-18	149.00	149.00	145.00	149.00	0
2020-08-17	149.00	149.00	145.00	149.00	0
2020-08-14	149.00	149.00	145.00	149.00	0
2020-08-13	149.00	149.00	149.00	149.00	0
2020-08-12	149.00	149.00	145.00	149.00	0
2020-08-11	149.00	149.00	145.00	149.00	550,000
2020-08-10	148.75	149.00	148.75	149.00	0
2020-08-07	148.50	148.75	144.50	148.75	0
2020-08-06	147.00	148.25	147.00	148.25	0
2020-08-05	148.25	151.50	146.50	146.50	12,656
2020-08-04	148.25	148.25	148.25	148.25	0
2020-08-03	148.25	148.25	144.50	148.25	0
2020-07-31	149.10	149.10	146.20	148.25	0
2020-07-30	151.50	151.50	150.10	151.75	0
2020-07-29	152.75	152.75	151.75	151.75	0
2020-07-28	152.75	152.75	150.00	152.75	0
2020-07-27	154.30	154.30	150.30	152.75	0
2020-07-24	152.75	153.00	150.00	152.90	0
2020-07-23	152.75	152.75	150.00	152.75	0
2020-07-22	152.75	152.75	150.00	152.75	0
2020-07-21	152.75	152.75	150.00	152.25	0
2020-07-20	152.75	152.75	150.00	151.75	0
2020-07-17	152.75	152.75	150.00	151.75	0
2020-07-16	151.50	151.50	147.50	150.50	0
2020-07-15	151.50	151.50	147.50	150.00	0
2020-07-14	148.75	149.50	146.00	149.50	0
2020-07-13	148.75	148.75	146.00	148.75	0
2020-07-10	151.50	151.50	147.50	148.75	0
2020-07-09	148.55	149.50	146.00	149.50	0
2020-07-08	148.55	148.55	146.00	148.55	0
2020-07-07	148.55	148.55	146.00	148.50	0
2020-07-06	145.40	148.50	145.40	148.50	0
2020-07-03	145.40	145.40	144.00	145.40	0
2020-07-02	142.80	145.40	139.10	145.40	0
2020-07-01	143.10	143.10	139.10	142.95	0
2020-06-30	143.10	143.10	139.10	143.10	0
2020-06-29	143.10	143.10	139.10	143.10	0
2020-06-26	143.10	143.10	139.10	143.05	0
2020-06-25	143.10	143.15	139.20	143.15	0
2020-06-24	143.10	143.15	139.20	143.15	0
2020-06-23	143.10	143.15	139.10	143.15	0
2020-06-22	141.30	143.05	138.00	143.05	12,000
2020-06-19	140.55	141.30	138.00	141.30	0
2020-06-18	139.75	140.75	136.60	140.55	0
2020-06-17	139.75	140.05	136.00	139.75	0
2020-06-16	139.75	137.50	137.50	139.75	1,720
2020-06-15	141.65	139.70	139.70	139.75	1,416
2020-06-12	141.65	142.60	140.00	141.65	1,352
2020-06-11	140.60	141.65	140.00	141.65	2,056
2020-06-10	139.85	141.50	137.50	141.65	2,485
2020-06-09	139.40	140.00	138.90	139.85	2,865
2020-06-08	139.30	141.60	138.40	139.40	1,712
2020-06-05	138.30	139.30	138.30	139.30	0
2020-06-04	136.50	138.30	133.00	138.30	0
2020-06-03	136.00	141.00	141.00	137.00	1,108
2020-06-02	135.50	136.60	136.60	136.00	1,940
2020-06-01	135.50	137.00	137.00	136.00	10,000
2020-05-29	135.50	135.75	131.00	135.50	0
2020-05-28	133.50	135.50	133.50	135.50	0
2020-05-27	133.35	133.50	130.00	133.35	0
2020-05-26	131.50	133.00	131.00	133.35	19,346
2020-05-22	132.50	132.50	132.50	132.50	0
2020-05-21	131.65	132.50	129.00	132.50	0
2020-05-20	131.50	132.50	127.00	132.50	0
2020-05-19	131.50	132.50	128.00	132.50	0
2020-05-18	131.50	132.00	128.00	132.00	9,800
2020-05-15	131.50	132.00	128.00	132.00	0
2020-05-14	133.00	133.00	132.00	132.00	0
2020-05-13	133.00	133.00	128.50	133.00	0
2020-05-12	133.75	133.75	129.50	133.00	550,000
2020-05-11	133.75	133.75	129.50	133.50	6,000
2020-05-07	133.50	133.50	129.00	133.50	0
2020-05-06	133.00	133.25	128.50	133.25	0
2020-05-05	132.25	133.00	132.25	133.00	0
2020-05-04	132.25	132.25	132.25	132.25	0
2020-05-01	133.75	133.75	129.50	133.00	0
2020-04-30	133.25	133.25	133.25	133.25	0
2020-04-29	133.25	133.25	133.25	133.25	0
2020-04-28	133.00	133.25	129.00	133.00	0
2020-04-27	132.75	133.00	128.50	133.00	0
2020-04-24	132.75	132.75	128.50	132.70	0
2020-04-23	132.75	132.75	128.00	132.70	0
2020-04-22	132.45	132.45	132.45	132.45	0
2020-04-21	134.75	134.75	132.45	132.45	100,000
2020-04-20	132.50	136.00	136.00	134.75	112,308
2020-04-17	131.15	132.25	126.30	132.25	0
2020-04-16	131.15	131.15	126.30	131.15	0
2020-04-15	132.15	132.40	131.15	131.15	0
2020-04-14	128.00	131.25	124.50	128.00	0
2020-04-09	125.40	128.00	120.80	128.00	0
2020-04-08	125.50	125.50	120.50	125.40	0
2020-04-07	120.50	125.60	120.50	120.50	0
2020-04-06	119.25	120.25	115.00	119.50	0
2020-04-03	119.75	119.75	114.50	119.75	0
2020-04-03	119.75	119.75	114.50	119.50	0
2020-04-02	119.75	119.75	119.75	119.75	0
2020-04-02	119.75	119.75	115.00	119.75	0
2020-04-01	122.45	119.75	119.75	119.75	0
2020-04-01	122.45	122.45	117.50	122.45	0
2020-03-31	122.25	122.25	117.50	122.25	0
2020-03-30	121.75	122.10	121.75	121.75	0
2020-03-27	119.50	121.25	115.00	119.50	0
2020-03-26	115.75	119.00	115.75	115.75	0
2020-03-25	110.25	114.75	105.50	110.00	0
2020-03-24	108.25	110.00	104.50	108.25	0
2020-03-23	113.25	113.25	108.50	113.25	0
2020-03-20	112.25	112.50	108.50	112.25	0
2020-03-19	117.15	117.15	113.30	117.15	0
2020-03-18	122.00	122.00	118.00	122.00	0
2020-03-17	130.80	131.40	125.75	131.40	0
2020-03-16	137.20	137.20	131.75	137.35	0
2020-03-13	136.50	138.00	136.95	136.50	1,000
2020-03-12	144.50	144.50	140.25	144.50	0
2020-03-11	145.00	145.00	144.50	145.40	0
2020-03-10	145.25	145.40	145.10	145.25	0
2020-03-09	150.50	150.50	146.40	152.15	0
2020-03-06	151.80	151.70	151.70	152.15	25,000
2020-03-05	150.85	153.70	150.85	155.70	0
2020-03-04	155.60	155.70	153.70	155.70	0
2020-03-03	155.70	155.70	155.70	155.70	0
2020-03-02	155.60	155.70	155.60	155.60	0
2020-02-28	157.25	157.25	155.90	158.00	0
2020-02-27	158.50	159.00	157.00	159.00	0
2020-02-26	161.00	161.75	159.00	162.25	0
2020-02-25	162.75	162.75	162.25	162.75	0
2020-02-24	164.10	164.10	162.00	164.10	0
2020-02-21	163.60	164.10	161.20	164.10	0
2020-02-20	163.60	163.60	163.60	163.60	0
2020-02-19	163.60	163.60	161.20	163.60	0
2020-02-18	163.75	163.75	163.60	163.60	0
2020-02-17	163.25	163.50	161.00	163.50	0
2020-02-14	163.25	164.00	164.00	163.25	14,620
2020-02-13	161.50	163.25	161.50	163.25	0
2020-02-12	162.00	162.00	159.50	161.50	0
2020-02-11	162.00	162.00	159.50	161.50	0
2020-02-10	161.40	161.50	159.50	161.50	0
2020-02-07	161.40	161.40	159.50	161.40	0
2020-02-06	161.40	161.40	159.50	161.40	0
2020-02-05	161.40	161.40	161.40	161.40	0
2020-02-04	161.40	161.40	159.50	161.40	0
2020-02-03	161.40	161.40	161.40	161.40	0
2020-01-31	161.50	161.50	159.50	161.40	0
2020-01-30	161.40	161.40	159.50	161.40	0
2020-01-29	161.25	161.40	159.50	161.40	0
2020-01-28	161.40	161.40	159.50	161.25	0
2020-01-27	161.50	161.50	159.50	161.40	0
2020-01-24	161.50	161.50	159.50	161.50	24,993
2020-01-23	161.50	161.50	159.50	161.50	0
2020-01-22	161.50	161.50	161.50	161.50	0
2020-01-21	161.50	161.50	161.50	161.50	0
2020-01-20	161.50	161.50	159.50	161.50	0
2020-01-17	161.00	161.50	161.00	161.50	0
2020-01-16	161.00	161.00	161.00	161.00	0
2020-01-15	160.75	161.00	158.50	161.00	0
2020-01-14	160.75	160.75	158.50	160.75	0
2020-01-13	160.50	160.50	158.00	160.25	0
2020-01-10	159.35	160.00	157.20	160.00	0
2020-01-09	159.35	159.35	157.20	159.35	0
2020-01-08	159.35	159.35	159.35	159.35	0
2020-01-07	159.35	161.00	161.00	159.35	15,000
2020-01-06	159.35	159.35	157.00	159.35	0
2020-01-03	159.25	159.35	157.00	159.35	0
2020-01-02	159.25	159.25	157.00	159.25	0
2019-12-31	159.25	159.25	159.25	159.25	0
2019-12-30	159.10	159.10	157.00	159.10	0
2019-12-27	158.60	159.10	156.20	159.10	0
2019-12-24	158.60	158.60	156.20	158.60	21,048
2019-12-23	158.60	158.60	156.20	158.60	0
2019-12-20	158.60	158.60	156.20	158.60	0
2019-12-19	158.50	159.50	159.50	158.60	2,000
2019-12-18	158.25	158.25	156.00	158.25	0
2019-12-17	158.00	158.25	155.50	158.25	0
2019-12-16	158.50	158.50	156.50	158.00	0
2019-12-13	158.00	158.50	156.00	158.50	0
2019-12-12	158.30	158.55	156.50	158.25	0
2019-12-11	158.50	158.75	156.50	158.55	0
2019-12-10	159.25	159.25	157.00	158.75	0
2019-12-09	159.40	159.65	157.50	159.25	0
2019-12-06	159.10	159.65	157.50	159.35	0
2019-12-05	159.10	159.35	157.50	159.35	0
2019-12-04	159.00	159.35	157.50	159.35	0
2019-12-03	159.50	159.75	157.50	159.25	0
2019-12-02	159.00	159.25	157.50	159.25	0
2019-11-29	159.75	159.75	159.25	159.25	0
2019-11-28	158.85	159.75	158.85	159.75	0
2019-11-27	159.00	159.00	157.00	158.85	0
2019-11-26	158.50	158.90	158.50	158.90	0
2019-11-25	158.35	158.50	158.35	158.50	0
2019-11-22	158.25	158.35	156.00	158.35	0
2019-11-21	158.60	158.60	156.20	158.25	0
2019-11-20	158.40	158.50	158.35	158.35	0
2019-11-19	158.10	158.40	156.00	158.40	0
2019-11-18	157.75	158.00	157.75	158.00	0
2019-11-15	157.85	157.85	155.50	157.75	0
2019-11-14	157.75	157.75	157.75	157.75	0
2019-11-13	158.25	158.25	157.75	157.75	0
2019-11-12	157.70	158.25	155.20	158.25	0
2019-11-11	157.20	157.20	154.90	156.20	0
2019-11-08	157.10	157.10	154.70	155.80	0
2019-11-07	155.25	155.45	155.25	155.45	0
2019-11-06	157.00	157.00	154.50	155.25	0
2019-11-05	155.25	155.25	154.50	155.25	0
2019-11-04	156.00	156.00	153.50	155.25	0
2019-11-01	153.60	154.00	153.60	154.00	0
2019-10-31	153.60	154.00	153.00	154.00	0
2019-10-30	153.35	153.60	152.50	153.60	0
2019-10-29	153.35	153.35	152.50	153.35	0
2019-10-28	153.10	153.35	152.00	153.35	0
2019-10-25	153.10	154.00	154.00	153.10	9,673
2019-10-24	153.10	153.10	152.00	153.10	0
2019-10-23	153.10	153.10	152.00	153.10	0
2019-10-22	153.10	153.10	152.00	153.10	0
2019-10-21	153.10	153.10	152.00	153.10	0
2019-10-18	152.50	153.10	150.00	153.10	0
2019-10-17	151.70	152.05	149.20	152.05	0
2019-10-16	151.85	151.85	149.50	151.65	0
2019-10-15	151.60	151.70	149.20	151.60	0
2019-10-14	151.70	151.70	149.20	151.60	0
2019-10-11	151.50	151.60	151.50	151.60	0
2019-10-10	151.60	151.60	149.20	151.45	0
2019-10-09	151.60	151.60	149.20	151.45	0
2019-10-08	151.35	151.45	151.35	151.45	0
2019-10-07	151.60	151.60	149.20	151.35	0
2019-10-04	151.50	151.50	151.35	151.35	0
2019-10-03	151.50	151.50	151.50	151.50	0
2019-10-02	151.50	151.50	151.50	151.50	0
2019-10-01	151.25	151.50	151.25	151.50	0
2019-09-30	151.25	151.25	151.25	151.25	0
2019-09-27	151.40	151.40	151.25	151.25	0
2019-09-26	151.50	151.50	149.00	151.40	26,914
2019-09-25	151.40	151.40	151.40	151.40	0
2019-09-24	151.40	151.40	151.40	151.40	0
2019-09-23	151.40	151.40	149.00	151.40	0
2019-09-20	151.50	151.50	149.00	151.40	0
2019-09-19	151.40	151.40	151.40	151.40	0
2019-09-18	151.40	151.40	149.00	151.40	0
2019-09-17	151.40	151.40	149.00	151.40	0
2019-09-16	151.40	151.40	151.40	151.40	0
2019-09-13	151.40	151.40	149.00	151.40	0
2019-09-12	151.50	151.50	151.40	151.40	0
2019-09-11	151.50	151.50	149.00	151.50	0
2019-09-10	152.50	152.50	151.00	151.50	0
2019-09-09	152.50	152.50	151.00	152.50	0
2019-09-06	152.50	152.50	152.50	152.50	15,629
2019-09-05	152.50	152.50	152.50	152.50	0
2019-09-04	156.65	156.65	155.00	156.50	0
2019-09-03	155.65	156.50	153.30	156.50	0
2019-09-02	155.50	155.65	155.50	155.65	0
2019-08-30	155.50	155.50	153.00	155.50	0
2019-08-29	155.50	155.50	155.50	155.50	0
2019-08-28	155.50	155.50	155.50	155.50	0
2019-08-27	155.50	155.50	153.00	155.50	0
2019-08-23	155.35	155.50	155.35	155.35	0
2019-08-22	155.35	155.35	153.00	155.35	0
2019-08-21	155.35	155.60	153.50	155.35	0
2019-08-20	155.60	155.60	155.60	155.60	0
2019-08-19	155.35	155.60	153.50	155.60	0
2019-08-16	155.60	155.60	155.60	155.60	0
2019-08-15	155.60	155.60	155.60	155.60	0
2019-08-14	155.50	155.75	153.50	155.60	0
2019-08-13	155.50	155.75	155.50	155.75	10,370
2019-08-12	155.50	155.50	155.50	155.50	0
2019-08-09	155.50	155.50	155.50	155.50	0
2019-08-08	155.50	155.50	155.50	155.50	0
2019-08-07	155.50	155.50	155.50	155.50	0
2019-08-06	155.50	155.50	153.00	155.50	0
2019-08-05	156.35	156.35	154.50	155.50	0
2019-08-02	156.35	156.35	154.50	156.35	0
2019-08-01	155.85	156.35	155.85	156.35	0
2019-07-31	155.75	155.85	155.75	155.85	0
2019-07-30	155.75	155.75	155.75	155.75	0
2019-07-29	156.00	156.00	153.50	155.75	0
2019-07-26	155.75	155.75	155.75	155.75	0
2019-07-25	155.75	155.75	155.75	155.75	0
2019-07-24	155.65	155.75	153.50	155.75	0
2019-07-23	155.50	155.75	155.50	155.75	0
2019-07-22	155.25	155.50	155.25	155.50	0
2019-07-19	155.25	155.25	155.25	155.25	0
2019-07-18	155.25	155.25	153.00	155.25	0
2019-07-17	155.25	155.25	155.25	155.25	0
2019-07-16	155.25	155.25	155.25	155.25	0
2019-07-15	154.75	155.25	154.75	155.25	0
2019-07-12	154.10	154.75	152.00	154.75	0
2019-07-11	154.50	154.50	152.00	154.10	0
2019-07-10	154.00	154.00	152.00	154.00	0
2019-07-09	153.25	154.00	153.25	154.00	0
2019-07-08	153.00	153.25	153.00	153.25	0
2019-07-05	154.00	154.00	153.00	153.00	0

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Mosman Oil Gas (MSMN)	0.0195	160,785,218
Uk Oil & Gas (UKOG)	0.024	132,133,711