Quilter Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-03	110.50	111.30	109.20	111.10	1,739,888
2024-05-02	111.30	112.00	108.90	110.40	1,732,429
2024-05-01	110.50	111.60	109.90	111.00	1,078,000
2024-04-30	109.70	111.20	108.40	109.80	2,536,381
2024-04-29	110.20	110.90	106.50	110.90	1,171,269
2024-04-26	104.00	109.00	104.00	107.60	14,226,629
2024-04-25	103.70	107.60	103.70	105.40	1,978,996
2024-04-24	104.50	107.60	102.70	106.20	2,222,908
2024-04-23	98.00	102.50	98.00	102.50	1,625,196
2024-04-22	98.15	101.10	98.15	99.75	873,161
2024-04-19	97.95	99.05	97.30	98.20	1,177,348
2024-04-18	99.60	100.10	98.40	99.00	1,731,497
2024-04-17	99.15	102.70	99.15	102.50	1,109,719
2024-04-16	102.50	102.80	100.40	100.40	1,443,999
2024-04-15	102.00	104.00	101.30	104.00	979,838
2024-04-12	104.90	105.50	101.80	102.10	1,192,656
2024-04-11	104.80	104.80	102.10	104.10	1,122,208
2024-04-10	99.85	105.00	99.85	103.20	4,593,363
2024-04-09	102.70	103.20	101.60	101.70	1,478,858
2024-04-08	99.90	103.20	99.90	103.00	1,928,793
2024-04-05	103.00	103.40	101.90	102.10	2,108,214
2024-04-04	103.90	104.30	103.00	103.60	2,587,810
2024-04-03	107.40	107.40	102.70	102.70	3,034,510
2024-04-02	108.20	109.80	106.20	106.40	1,480,322
2024-04-01	107.10	107.10	107.10	107.10	0
2024-03-29	107.10	107.10	107.10	107.10	0
2024-03-28	106.20	107.60	105.00	107.10	13,241,009
2024-03-27	106.15	106.20	104.60	104.60	1,990,175
2024-03-26	106.30	106.50	104.60	105.10	863,691
2024-03-25	103.80	106.40	103.80	106.00	818,864
2024-03-22	108.80	108.80	105.00	106.30	713,054
2024-03-21	106.70	107.40	104.80	107.30	1,100,457
2024-03-20	103.20	105.70	103.20	105.40	1,000,441
2024-03-19	102.90	103.80	101.90	103.50	1,778,548
2024-03-18	103.10	103.10	101.40	102.20	2,400,634
2024-03-15	102.50	102.50	100.20	102.20	2,485,085
2024-03-14	102.00	102.00	99.80	100.20	1,176,010
2024-03-13	103.80	104.50	101.50	101.50	2,177,106
2024-03-12	99.05	104.30	97.70	104.30	1,951,793
2024-03-11	100.00	100.00	97.30	97.95	1,267,637
2024-03-08	98.00	99.65	96.10	99.65	3,497,623
2024-03-07	101.60	102.70	97.45	97.45	2,677,328
2024-03-06	99.55	106.70	99.20	103.40	3,188,881
2024-03-05	101.00	102.20	100.60	101.60	1,619,946
2024-03-04	104.20	104.20	100.80	102.30	2,591,215
2024-03-01	96.20	107.90	95.05	106.60	4,760,650
2024-02-29	95.05	96.75	94.80	96.45	1,367,662
2024-02-28	96.30	96.85	93.55	94.95	1,706,333
2024-02-27	96.25	97.60	95.95	97.25	1,487,993
2024-02-26	100.90	100.90	96.70	97.15	1,009,218
2024-02-23	101.60	101.80	99.95	100.60	808,458
2024-02-22	104.40	105.80	101.00	101.70	1,564,413
2024-02-21	103.00	104.30	102.80	103.70	1,020,101
2024-02-20	103.00	103.60	102.10	102.40	599,505
2024-02-19	103.40	103.90	102.10	103.90	453,608
2024-02-16	104.70	104.70	102.10	103.40	722,891
2024-02-15	101.40	102.20	100.90	102.00	820,138
2024-02-14	101.60	102.70	101.60	101.80	940,547
2024-02-13	103.40	103.90	100.80	102.00	1,345,634
2024-02-12	102.20	103.80	101.70	103.80	790,933
2024-02-09	103.80	103.80	101.90	102.70	652,066
2024-02-08	102.10	104.10	102.00	103.30	1,353,013
2024-02-07	103.00	103.10	101.80	102.10	4,052,419
2024-02-06	101.70	103.30	100.70	103.30	1,440,982
2024-02-05	102.70	103.00	101.10	101.10	796,028
2024-02-02	102.40	103.80	101.90	103.00	899,408
2024-02-01	104.00	104.10	102.10	102.50	1,017,288
2024-01-31	102.80	104.70	102.40	104.70	2,811,754
2024-01-30	104.00	104.80	103.10	103.80	902,660
2024-01-29	104.30	104.40	101.20	103.20	1,280,229
2024-01-26	103.30	105.70	102.70	104.70	2,215,392
2024-01-25	102.50	103.30	99.90	103.30	1,644,918
2024-01-24	99.35	104.00	99.35	102.30	6,217,608
2024-01-23	97.70	98.95	96.50	98.70	2,425,464
2024-01-22	96.90	99.15	95.15	98.60	2,019,528
2024-01-19	99.10	99.45	95.70	96.20	23,923,899
2024-01-18	99.10	99.70	98.15	98.80	2,055,470
2024-01-17	103.50	103.50	97.45	99.20	4,706,211
2024-01-16	100.90	101.60	98.75	101.60	1,420,610
2024-01-15	100.50	101.50	99.50	101.50	2,499,372
2024-01-12	100.90	101.50	98.00	100.70	1,396,178
2024-01-11	104.50	105.40	102.30	102.30	4,728,056
2024-01-10	103.80	104.90	103.40	104.40	884,476
2024-01-09	104.50	104.50	101.30	104.20	1,462,788
2024-01-08	99.60	102.90	99.60	102.90	1,579,113
2024-01-05	101.50	102.30	99.70	100.60	1,115,375
2024-01-04	100.80	102.10	98.75	102.10	1,642,939
2024-01-03	103.20	103.20	99.60	101.40	2,856,772
2024-01-02	101.90	103.60	100.70	100.80	907,287
2024-01-01	102.80	102.80	102.80	102.80	0
2023-12-29	103.00	103.70	102.10	102.80	243,294
2023-12-28	99.80	104.10	99.80	102.50	631,667
2023-12-27	103.30	103.80	101.90	102.80	959,980
2023-12-26	102.90	102.90	102.90	102.90	0
2023-12-25	102.90	102.90	102.90	102.90	0
2023-12-22	102.20	102.90	101.90	102.90	371,562
2023-12-21	102.70	103.00	101.20	101.90	1,839,092
2023-12-20	102.00	104.10	100.80	104.10	2,034,506
2023-12-19	101.10	101.70	100.00	101.70	4,674,169
2023-12-18	102.40	103.40	99.90	101.70	9,059,548
2023-12-15	103.40	104.10	102.00	103.40	4,094,095
2023-12-14	94.35	102.00	94.35	102.00	2,421,210
2023-12-13	96.95	97.60	95.85	96.70	2,146,955
2023-12-12	100.50	100.70	96.35	97.15	5,120,588
2023-12-11	99.00	99.95	97.50	99.80	2,167,688
2023-12-08	100.40	100.40	98.50	99.40	2,107,284
2023-12-07	96.30	98.75	95.25	98.75	876,374
2023-12-06	92.75	97.25	92.75	97.25	19,707,753
2023-12-05	95.10	96.15	93.60	95.05	1,073,217
2023-12-04	95.10	96.35	94.40	95.75	1,156,383
2023-12-01	93.70	95.55	93.40	94.75	1,160,954
2023-11-30	93.30	95.50	92.80	92.80	4,853,888
2023-11-29	91.90	94.25	91.90	93.10	1,471,711
2023-11-28	90.90	93.80	90.90	93.00	1,378,127
2023-11-27	91.40	94.80	91.40	92.70	874,235
2023-11-24	93.30	94.70	92.85	93.45	572,180
2023-11-23	90.70	94.30	90.70	93.45	794,204
2023-11-22	91.60	94.20	91.35	92.95	1,607,535
2023-11-21	90.65	93.50	90.65	90.85	1,325,944
2023-11-20	91.45	93.95	91.15	92.45	2,365,577
2023-11-17	91.40	93.10	90.90	91.00	5,519,905
2023-11-16	93.15	93.20	90.30	90.30	971,888
2023-11-15	92.85	95.35	91.00	93.10	5,000,997
2023-11-14	87.90	92.85	87.30	92.40	2,630,005
2023-11-13	88.10	89.25	86.55	87.60	1,294,687
2023-11-10	89.10	89.10	87.60	88.00	1,250,010
2023-11-09	90.85	91.05	87.90	89.50	5,818,375
2023-11-08	86.80	89.50	86.80	89.00	8,663,809
2023-11-07	87.00	88.45	86.80	87.65	1,047,486
2023-11-06	90.45	90.45	87.75	87.80	1,590,845
2023-11-03	88.05	88.90	87.10	88.90	1,627,918
2023-11-02	82.25	86.90	82.20	86.90	1,520,863
2023-11-01	79.70	82.90	79.70	82.10	1,337,457
2023-10-31	80.65	80.65	78.05	79.90	2,390,197
2023-10-30	81.00	81.00	78.45	79.10	912,783
2023-10-27	79.70	80.10	78.65	79.10	3,718,029
2023-10-26	77.75	78.30	77.15	77.90	11,996,972
2023-10-25	77.35	79.10	77.35	78.55	3,117,068
2023-10-24	80.65	80.65	78.35	78.75	5,113,157
2023-10-23	76.00	78.95	75.05	78.80	1,369,423
2023-10-20	77.20	78.05	76.20	76.70	1,160,823
2023-10-19	76.85	79.10	75.75	77.25	1,855,007
2023-10-18	85.90	85.90	78.40	78.70	1,564,884
2023-10-17	86.40	86.90	84.00	84.10	1,846,071
2023-10-16	83.90	86.45	83.65	86.45	2,236,426
2023-10-13	86.95	89.05	84.80	84.80	3,613,262
2023-10-12	89.15	90.15	87.85	88.05	843,759
2023-10-11	86.25	89.90	86.25	89.10	893,891
2023-10-10	85.90	88.70	85.90	88.40	581,892
2023-10-09	84.80	86.15	84.60	85.00	983,808
2023-10-06	82.30	86.50	82.30	85.75	1,502,118
2023-10-05	84.75	86.00	83.60	84.05	1,563,058
2023-10-04	82.90	86.25	82.90	85.00	1,646,989
2023-10-03	85.20	85.55	84.15	84.90	1,634,307
2023-10-02	85.85	86.40	83.40	84.30	1,605,335
2023-09-29	87.70	87.70	85.50	85.75	1,245,254
2023-09-28	85.00	86.15	84.80	85.70	4,526,708
2023-09-27	88.10	88.10	85.25	85.25	4,017,951
2023-09-26	87.85	88.65	87.25	88.00	739,661
2023-09-25	87.30	88.70	86.90	88.10	4,211,548
2023-09-22	88.40	89.60	87.85	88.95	1,954,360
2023-09-21	89.20	89.20	86.60	88.50	1,470,689
2023-09-20	90.50	90.75	88.65	89.65	1,668,804
2023-09-19	90.35	90.35	87.75	89.35	754,636
2023-09-18	90.35	90.35	88.00	88.55	1,729,388
2023-09-15	86.05	90.60	86.05	90.10	4,743,864
2023-09-14	87.50	88.20	86.25	88.20	2,169,243
2023-09-13	86.60	87.55	86.25	87.55	1,342,359
2023-09-12	87.15	87.35	86.00	86.45	1,898,101
2023-09-11	86.50	88.75	86.50	87.00	1,233,604
2023-09-08	87.75	88.85	86.75	87.90	557,169
2023-09-07	87.05	89.40	87.05	87.85	640,153
2023-09-06	85.15	88.25	84.50	87.55	1,730,904
2023-09-05	82.60	85.55	82.60	85.45	1,169,604
2023-09-04	82.85	86.40	82.85	84.65	1,212,186
2023-09-01	85.65	86.35	84.45	84.50	768,050
2023-08-31	86.90	87.15	83.95	85.60	2,847,018
2023-08-30	85.95	89.70	85.95	88.40	1,539,479
2023-08-29	83.70	88.05	83.70	88.05	2,230,340
2023-08-28	81.75	81.75	81.75	81.75	0
2023-08-25	82.50	83.00	81.20	81.75	2,304,774
2023-08-24	81.15	82.30	80.55	80.55	2,237,834
2023-08-23	78.00	81.25	77.85	80.35	1,613,569
2023-08-22	77.00	80.30	76.50	78.65	910,786
2023-08-21	79.50	79.50	77.00	77.00	854,941
2023-08-18	78.85	80.35	77.90	79.10	1,035,175
2023-08-17	82.95	82.95	80.15	80.15	1,015,073
2023-08-16	81.25	82.45	80.90	81.00	527,621
2023-08-15	83.90	83.90	80.75	81.65	953,820
2023-08-14	81.80	83.05	79.75	82.00	2,359,540
2023-08-11	84.10	84.10	80.80	81.60	1,141,780
2023-08-10	85.10	86.50	82.50	83.30	1,639,165
2023-08-09	82.80	84.00	80.80	82.75	1,564,957
2023-08-08	73.05	81.30	73.00	80.85	6,821,669
2023-08-07	72.00	73.25	71.20	71.30	2,011,907
2023-08-04	72.10	74.35	71.90	72.15	4,499,695
2023-08-03	73.25	73.40	71.60	71.60	2,616,210
2023-08-02	75.90	76.35	72.95	72.95	2,244,365
2023-08-01	78.10	79.80	76.05	76.05	1,308,779
2023-07-31	79.15	80.30	78.10	78.10	2,757,080
2023-07-28	78.75	80.20	77.85	79.00	2,127,520
2023-07-27	83.00	83.00	78.30	78.30	3,362,079
2023-07-26	81.30	82.55	80.25	82.50	2,718,991
2023-07-25	81.05	82.25	80.70	81.75	433,126
2023-07-24	79.15	80.95	79.15	80.90	806,986
2023-07-21	80.95	82.15	79.70	79.95	1,030,791
2023-07-20	82.30	83.20	81.65	82.30	1,411,054
2023-07-19	81.50	83.15	81.30	83.15	1,751,023
2023-07-18	78.15	79.90	77.85	79.85	694,868
2023-07-17	79.05	79.20	77.65	77.70	545,520
2023-07-14	81.20	81.40	79.35	79.60	2,453,134
2023-07-13	80.15	81.70	80.15	81.70	1,532,110
2023-07-12	76.90	80.65	76.90	80.65	1,401,665
2023-07-11	77.25	77.45	76.05	76.55	597,289
2023-07-10	76.95	77.60	76.05	76.30	720,870
2023-07-07	77.30	77.95	75.90	77.00	548,017
2023-07-06	79.70	79.70	78.00	78.30	1,100,544
2023-07-05	80.70	81.50	80.45	80.45	1,150,212
2023-07-04	78.80	82.50	78.80	80.75	571,625
2023-07-03	79.50	82.70	79.50	80.65	1,876,115
2023-06-30	77.20	80.95	77.20	79.20	1,602,609
2023-06-29	78.95	80.25	78.65	79.00	2,192,973
2023-06-28	74.85	79.75	74.85	78.90	3,170,080
2023-06-27	76.75	77.10	75.95	76.40	2,883,819
2023-06-26	77.05	77.60	75.35	76.25	1,201,522
2023-06-23	78.10	78.95	76.60	76.60	1,558,035
2023-06-22	79.45	81.05	78.65	78.65	1,356,779
2023-06-21	81.00	81.45	79.50	79.70	938,931
2023-06-20	84.60	84.60	82.00	82.10	1,146,067
2023-06-19	83.85	85.40	83.30	84.80	4,094,465
2023-06-16	86.40	86.70	82.60	84.00	4,696,907
2023-06-15	87.40	87.40	85.95	85.95	676,393
2023-06-14	84.35	88.60	84.35	86.55	1,601,488
2023-06-13	86.00	86.70	84.65	86.70	1,280,709
2023-06-12	88.95	88.95	85.40	86.55	1,182,058
2023-06-09	84.15	87.05	84.15	86.65	2,492,895
2023-06-08	86.95	88.80	85.95	86.10	1,540,835
2023-06-07	88.20	88.45	85.55	86.10	1,391,625
2023-06-06	84.60	88.55	84.60	88.05	3,119,776
2023-06-05	85.50	89.00	85.50	86.85	1,164,741
2023-06-02	86.35	87.90	84.95	86.85	1,500,686
2023-06-01	84.10	85.25	83.15	84.30	767,489
2023-05-31	84.50	85.65	82.30	84.10	6,212,256
2023-05-30	84.00	84.70	82.85	83.15	6,294,802
2023-05-29	81.85	81.85	81.85	81.85	0
2023-05-26	82.30	82.85	80.90	81.85	1,485,493
2023-05-25	81.20	83.60	80.70	81.95	852,028
2023-05-24	83.70	84.45	82.25	82.30	1,156,439
2023-05-23	84.35	86.30	84.15	85.20	778,826
2023-05-22	83.90	85.30	83.25	85.30	1,386,024
2023-05-19	84.95	84.95	82.95	84.50	1,326,742
2023-05-18	84.50	84.50	81.95	83.35	981,986
2023-05-17	86.00	86.00	81.80	82.55	966,319
2023-05-16	84.00	86.00	83.80	84.00	783,393
2023-05-15	86.05	86.65	85.30	85.55	622,749
2023-05-12	85.80	85.80	83.65	84.95	752,070
2023-05-11	84.85	85.50	81.85	84.25	1,635,858
2023-05-10	84.55	86.00	84.00	84.60	1,724,600
2023-05-09	88.00	88.95	86.15	86.15	1,701,032
2023-05-08	87.25	87.25	87.25	87.25	0
2023-05-05	85.75	87.40	85.70	87.25	893,638
2023-05-04	88.00	88.00	85.10	85.15	1,812,353
2023-05-03	87.00	87.25	84.50	86.45	3,697,746
2023-05-02	86.80	88.65	85.30	86.00	2,997,467
2023-05-01	85.10	85.10	85.10	85.10	0
2023-04-28	83.45	85.80	82.30	85.10	2,119,026
2023-04-27	82.15	85.20	82.15	83.45	1,853,226
2023-04-26	82.70	84.75	82.60	84.20	2,627,876
2023-04-25	82.75	85.10	81.95	84.40	2,248,259
2023-04-24	81.20	83.70	81.20	82.05	1,457,770
2023-04-21	79.00	81.85	79.00	81.30	1,460,096
2023-04-20	81.50	81.90	80.15	80.35	2,711,807
2023-04-19	82.95	85.00	81.30	83.35	2,244,244
2023-04-18	82.40	84.20	81.75	83.70	1,431,906
2023-04-17	82.95	85.00	81.90	82.40	6,237,439
2023-04-14	84.00	85.50	84.00	84.25	1,193,676
2023-04-13	83.35	85.55	83.35	84.70	11,735,306
2023-04-12	85.00	86.60	83.75	85.40	1,679,459
2023-04-11	84.05	85.65	83.80	85.00	1,196,812
2023-04-10	83.35	83.35	83.35	83.35	0
2023-04-07	83.35	83.35	83.35	83.35	0
2023-04-06	81.30	84.10	81.30	83.35	1,496,316
2023-04-05	83.25	83.85	81.40	81.55	990,598
2023-04-04	81.55	86.55	81.55	83.25	2,563,712
2023-04-03	86.30	86.30	83.00	83.20	873,103
2023-03-31	82.70	85.12	82.70	84.26	2,498,175
2023-03-30	83.78	85.76	83.02	84.16	2,412,732
2023-03-29	83.00	83.00	81.52	82.20	1,466,990
2023-03-28	83.68	83.68	81.42	81.60	1,681,494
2023-03-27	84.08	84.08	81.70	81.70	7,949,896
2023-03-24	83.96	85.30	82.52	83.30	10,871,269
2023-03-23	84.50	86.46	84.50	85.84	2,025,302
2023-03-22	87.12	87.12	83.86	84.86	1,769,646
2023-03-21	84.34	85.62	83.88	85.06	2,434,837
2023-03-20	83.84	84.42	79.00	82.98	1,900,038
2023-03-17	80.00	84.34	80.00	81.86	16,428,863
2023-03-16	84.44	84.44	80.14	80.36	5,835,081
2023-03-15	86.46	86.46	82.00	82.60	4,407,823
2023-03-14	83.50	87.22	81.80	87.22	3,697,711
2023-03-13	89.56	90.52	83.50	83.94	3,040,009
2023-03-10	90.84	91.10	88.42	89.48	1,875,712
2023-03-09	92.82	93.86	90.98	92.50	1,718,640
2023-03-08	91.28	95.04	89.44	92.06	2,264,499
2023-03-07	91.90	92.12	88.38	89.08	1,706,204
2023-03-06	92.00	92.20	91.02	92.14	770,352
2023-03-03	91.30	92.92	91.02	92.24	1,341,690
2023-03-02	91.72	92.26	90.00	91.36	1,414,582
2023-03-01	93.08	93.10	91.44	91.92	1,499,973
2023-02-28	92.10	93.76	90.88	92.10	2,450,936
2023-02-27	93.52	94.26	90.46	92.92	3,105,169
2023-02-24	94.50	98.50	94.48	95.62	6,154,554
2023-02-23	92.10	96.12	92.10	94.44	2,239,902
2023-02-22	89.46	94.66	89.46	93.38	3,439,331
2023-02-21	92.50	93.52	90.62	90.88	1,540,469
2023-02-20	94.30	94.30	91.24	93.22	854,476
2023-02-17	92.04	92.66	90.90	92.10	1,712,444
2023-02-16	94.50	94.50	92.00	92.68	735,143
2023-02-15	94.00	95.38	91.62	93.76	1,404,321
2023-02-14	95.70	95.70	93.50	94.20	1,251,387
2023-02-13	94.00	94.84	92.12	94.56	1,480,395
2023-02-10	98.50	98.50	92.74	94.22	1,122,465
2023-02-09	98.50	98.50	95.74	96.68	1,361,448
2023-02-08	95.00	97.90	94.82	96.52	1,598,061
2023-02-07	98.46	98.46	94.08	95.32	1,509,647
2023-02-06	97.50	97.54	94.76	96.18	1,516,360
2023-02-03	101.70	101.70	97.74	98.78	1,326,330
2023-02-02	98.00	102.05	97.52	101.95	1,629,394
2023-02-01	97.72	98.18	96.32	97.46	1,494,357
2023-01-31	97.50	98.10	94.58	96.28	2,463,055
2023-01-30	99.38	99.76	96.86	98.28	1,441,010
2023-01-27	100.15	100.20	97.90	99.98	867,429
2023-01-26	97.00	99.06	95.56	98.56	5,045,699
2023-01-25	96.00	98.54	94.58	95.54	3,155,671
2023-01-24	95.00	98.02	95.00	96.24	11,398,472
2023-01-23	96.06	98.06	95.84	96.82	906,276
2023-01-20	97.00	98.74	96.64	97.40	4,335,635
2023-01-19	100.00	100.00	94.74	96.46	1,317,487
2023-01-18	99.94	99.94	98.04	98.82	3,734,726
2023-01-17	97.48	98.56	95.50	97.98	2,772,910
2023-01-16	105.45	105.45	100.20	101.80	4,733,543
2023-01-13	104.45	104.45	101.85	103.65	1,369,771
2023-01-12	100.85	102.35	99.20	102.35	2,031,862
2023-01-11	97.00	99.48	94.44	97.84	2,602,838
2023-01-10	92.72	96.12	92.44	94.98	1,342,550
2023-01-09	98.02	98.62	93.44	93.58	2,665,576
2023-01-06	96.12	96.40	94.28	96.20	1,355,777
2023-01-05	97.22	97.62	95.30	95.76	944,194
2023-01-04	94.50	95.72	93.94	95.60	10,110,396
2023-01-03	90.66	94.38	90.66	93.64	2,563,666
2023-01-02	92.92	92.92	92.92	92.92	0
2022-12-30	92.44	93.36	91.98	92.92	576,243
2022-12-29	93.38	93.38	90.30	93.10	5,206,388
2022-12-28	93.00	93.40	90.52	91.64	1,330,504
2022-12-27	92.82	92.82	92.82	92.82	0
2022-12-26	92.82	92.82	92.82	92.82	0
2022-12-23	91.50	93.02	91.44	92.82	586,489
2022-12-22	93.00	93.50	91.38	91.38	1,361,421
2022-12-21	90.78	92.70	89.70	92.54	687,548
2022-12-20	90.58	91.32	89.44	89.88	1,019,311
2022-12-19	90.50	92.50	90.50	91.24	1,308,358
2022-12-16	93.36	93.36	91.28	92.06	3,838,129
2022-12-15	94.22	94.86	92.76	93.52	1,335,856
2022-12-14	95.02	95.08	92.20	94.26	2,330,686
2022-12-13	93.14	95.72	91.80	94.50	3,581,991
2022-12-12	91.80	94.02	91.72	93.04	2,332,706
2022-12-09	93.50	95.68	93.02	94.08	1,166,056
2022-12-08	94.50	95.30	93.78	94.76	1,071,824
2022-12-07	98.46	98.46	94.46	94.46	2,587,425
2022-12-06	98.04	99.20	97.36	98.14	1,347,969
2022-12-05	101.25	101.25	98.24	98.92	1,812,702
2022-12-02	99.34	102.40	98.58	101.35	3,286,010
2022-12-01	99.46	101.95	95.90	99.16	5,019,138
2022-11-30	99.96	103.15	98.98	101.40	6,420,349
2022-11-29	100.50	101.05	98.18	99.48	2,994,578
2022-11-28	102.20	102.30	99.72	99.82	2,342,445
2022-11-25	103.95	104.20	100.80	103.75	3,737,342
2022-11-24	105.30	106.00	102.45	104.15	2,921,256
2022-11-23	100.15	104.35	100.15	104.35	1,591,583
2022-11-22	105.00	105.00	101.85	102.65	1,974,103
2022-11-21	103.60	104.95	101.00	104.40	2,864,122
2022-11-18	104.15	105.65	102.40	104.95	1,704,608
2022-11-17	103.30	104.70	101.45	104.60	3,326,279
2022-11-16	105.30	106.25	102.30	103.70	2,939,576
2022-11-15	107.10	107.40	104.00	106.20	2,024,830
2022-11-14	106.20	107.70	104.45	107.25	1,694,882
2022-11-11	108.00	109.40	104.90	106.90	2,576,259
2022-11-10	99.08	107.20	98.28	107.20	3,201,196
2022-11-09	99.50	100.05	98.02	100.05	1,534,257
2022-11-08	99.82	100.50	97.84	99.78	2,054,647
2022-11-07	99.84	102.20	99.84	100.90	1,480,481
2022-11-04	99.50	100.35	97.28	100.35	2,363,979
2022-11-03	97.64	98.76	96.82	98.76	2,170,481
2022-11-02	99.00	99.70	98.12	98.32	6,776,871
2022-11-01	98.00	99.98	97.30	98.90	3,371,183
2022-10-31	95.00	98.00	95.00	96.66	1,673,337
2022-10-28	94.66	99.10	92.42	97.44	2,788,580
2022-10-27	94.06	96.26	94.06	96.12	2,275,684
2022-10-26	92.60	96.40	92.60	96.40	3,140,110
2022-10-25	90.10	95.24	90.10	94.90	8,582,682
2022-10-24	89.42	94.30	89.42	92.34	1,984,583
2022-10-21	89.48	92.08	88.82	91.24	1,418,036
2022-10-20	85.98	90.76	85.98	90.18	7,110,488
2022-10-19	90.98	93.18	86.74	87.12	4,538,139
2022-10-18	93.40	95.00	92.12	93.24	2,055,044
2022-10-17	88.78	94.24	88.48	93.36	6,589,132
2022-10-14	87.00	92.78	86.68	89.88	6,594,023
2022-10-13	82.00	87.72	82.00	86.14	8,812,407
2022-10-12	83.66	86.58	82.00	82.00	4,644,269
2022-10-11	87.00	87.98	84.72	85.74	3,396,790
2022-10-10	87.94	88.78	86.82	87.32	3,266,170
2022-10-07	92.12	92.70	89.22	90.12	1,923,616
2022-10-06	94.00	95.26	92.28	93.18	2,705,983
2022-10-05	92.80	95.18	92.06	93.44	2,969,751
2022-10-04	89.00	95.72	89.00	94.42	2,154,905
2022-10-03	90.50	91.82	88.62	90.88	1,494,546
2022-09-30	88.10	92.80	88.10	91.72	2,431,918
2022-09-29	92.90	93.40	89.54	89.54	4,664,204
2022-09-28	92.10	95.08	89.08	94.14	3,929,217
2022-09-27	96.50	98.14	94.14	94.26	2,056,978
2022-09-26	98.30	99.42	95.54	96.58	2,523,864
2022-09-23	98.50	99.08	96.34	97.92	2,613,435
2022-09-22	98.50	100.35	98.06	98.64	1,428,672
2022-09-21	96.52	101.00	96.52	99.96	1,592,048
2022-09-20	100.80	103.20	98.38	98.92	4,970,035
2022-09-19	102.45	102.45	102.45	102.45	0
2022-09-16	103.00	103.40	101.65	102.45	4,460,670
2022-09-15	101.00	105.95	101.00	103.40	2,890,797
2022-09-14	105.80	106.90	102.45	102.75	6,955,436
2022-09-13	108.10	110.30	106.15	106.15	4,677,403
2022-09-12	107.70	109.55	105.25	109.45	4,387,171
2022-09-09	103.35	105.80	102.95	105.15	4,515,042
2022-09-08	102.65	104.50	101.25	103.05	2,630,596
2022-09-07	103.00	103.00	100.85	102.35	2,340,801
2022-09-06	101.40	104.00	101.40	103.55	10,932,863
2022-09-05	102.95	103.30	101.25	102.10	2,568,804
2022-09-02	100.45	104.30	100.45	103.35	5,041,074
2022-09-01	102.80	102.80	100.60	100.60	2,765,724
2022-08-31	106.00	106.85	103.55	105.25	2,159,455
2022-08-30	101.65	109.75	101.65	106.00	5,012,564
2022-08-29	103.85	103.85	103.85	103.85	0
2022-08-26	103.35	107.00	103.35	103.85	2,633,313
2022-08-25	105.80	107.15	103.70	104.40	1,239,746
2022-08-24	102.45	106.55	102.45	105.15	3,063,075
2022-08-23	104.85	107.05	104.30	104.55	3,202,144
2022-08-22	106.25	108.65	104.60	104.60	2,069,296
2022-08-19	109.00	111.00	108.30	108.90	11,485,544
2022-08-18	111.00	111.80	110.15	111.40	1,334,910
2022-08-17	116.00	116.00	110.50	111.50	1,456,429
2022-08-16	113.65	117.50	113.50	115.35	2,211,740
2022-08-15	112.30	114.75	112.30	114.60	12,151,517
2022-08-12	112.00	115.60	111.90	114.80	3,649,262
2022-08-11	113.00	116.25	112.80	113.10	3,530,310
2022-08-10	120.00	120.00	113.20	115.80	3,302,631
2022-08-09	120.00	122.05	119.25	119.75	1,014,719
2022-08-08	119.55	121.65	119.55	120.20	1,850,113
2022-08-05	123.00	123.20	120.35	121.20	1,619,423
2022-08-04	121.75	123.25	121.50	122.70	1,949,047
2022-08-03	122.90	124.85	119.80	121.65	14,118,392
2022-08-02	120.00	123.40	117.80	122.95	7,566,373
2022-08-01	116.80	123.80	112.60	120.30	12,410,284
2022-07-29	104.05	105.00	102.85	105.00	4,370,968
2022-07-28	105.55	105.95	102.45	103.20	13,329,476
2022-07-27	101.30	105.30	101.30	104.80	9,079,651
2022-07-26	102.45	105.40	101.75	104.05	9,586,694
2022-07-25	102.35	103.55	100.45	102.70	8,317,400
2022-07-22	100.05	104.25	98.84	102.85	3,720,527
2022-07-21	102.50	105.10	102.50	104.00	2,920,854
2022-07-20	100.00	104.00	100.00	102.70	3,400,463
2022-07-19	101.00	104.00	100.35	103.50	1,641,109
2022-07-18	99.82	101.75	99.82	101.60	2,118,121
2022-07-15	97.46	100.20	97.44	99.52	1,935,241
2022-07-14	100.00	101.20	98.32	98.58	2,654,418
2022-07-13	101.95	102.55	99.16	100.00	2,844,102
2022-07-12	99.00	102.20	99.00	101.75	1,874,750
2022-07-11	99.50	101.90	98.48	100.80	2,704,379
2022-07-08	98.48	100.80	98.04	100.50	3,247,317
2022-07-07	96.50	99.22	96.50	98.54	4,418,474
2022-07-06	95.40	98.22	95.40	96.36	12,081,761
2022-07-05	101.00	101.30	96.40	96.40	3,257,869
2022-07-04	100.90	101.50	99.35	100.40	4,652,868
2022-07-01	100.00	103.20	99.85	101.20	6,774,611
2022-06-30	105.00	105.00	100.20	102.50	6,408,016
2022-06-29	107.00	108.10	105.70	105.80	2,229,692
2022-06-28	112.00	112.00	107.10	107.60	3,946,231
2022-06-27	111.30	112.40	109.90	110.40	2,687,555
2022-06-24	108.00	111.30	107.60	111.20	4,272,073
2022-06-23	111.00	111.00	107.50	107.60	5,964,525
2022-06-22	110.00	110.40	106.20	109.80	7,935,772
2022-06-21	108.00	111.90	108.00	110.50	10,378,900
2022-06-20	112.00	112.00	109.00	110.10	7,853,488
2022-06-17	110.00	111.80	108.70	111.60	14,880,689
2022-06-16	111.00	111.70	108.50	109.30	9,384,419
2022-06-15	110.00	111.50	108.80	111.30	9,867,548
2022-06-14	108.00	110.30	107.00	109.00	5,826,763
2022-06-13	110.20	110.90	107.40	108.40	6,934,463
2022-06-10	113.70	114.30	111.10	111.10	4,294,927
2022-06-09	116.00	117.80	114.10	114.40	6,101,416
2022-06-08	119.00	119.00	115.70	116.40	15,091,083
2022-06-07	118.00	119.00	116.60	118.10	18,072,268
2022-06-06	119.00	120.30	117.20	118.40	6,345,422
2022-06-03	117.30	117.30	117.30	117.30	0
2022-06-02	117.30	117.30	117.30	117.30	0
2022-06-01	121.00	121.30	117.30	117.30	2,177,720
2022-05-31	119.20	121.80	119.20	120.40	8,508,667
2022-05-30	117.00	122.90	117.00	122.10	2,519,513
2022-05-27	118.10	121.10	118.10	119.60	2,533,090
2022-05-26	118.80	120.50	118.40	120.40	3,394,099
2022-05-25	121.60	123.10	118.52	118.72	3,243,720
2022-05-24	119.24	122.10	119.24	121.38	1,366,373
2022-05-23	118.60	123.56	111.00	121.90	2,169,544
2022-05-20	123.00	123.00	120.50	121.90	6,758,700
2022-05-19	122.10	122.65	118.70	120.80	3,232,514
2022-05-18	130.10	130.10	121.35	123.80	8,234,145
2022-05-17	124.65	128.20	124.65	127.70	2,687,903
2022-05-16	127.70	127.70	124.00	126.35	2,395,339
2022-05-13	126.20	126.20	123.05	125.45	3,373,556
2022-05-12	122.20	125.70	122.00	123.85	4,123,988
2022-05-11	124.55	126.85	121.85	124.90	3,954,275
2022-05-10	119.00	124.45	119.00	122.30	2,325,229
2022-05-09	126.65	126.65	120.30	120.65	2,612,468
2022-05-06	129.80	129.80	123.25	124.80	4,487,796
2022-05-05	130.80	132.25	126.60	126.75	6,140,871
2022-05-04	131.00	132.95	129.00	129.20	3,317,617
2022-05-03	130.70	133.30	130.50	132.75	3,907,312
2022-05-02	131.80	131.80	131.80	131.80	0
2022-04-29	129.35	133.40	129.35	131.80	6,847,573
2022-04-28	134.40	134.40	129.70	130.55	3,228,204
2022-04-27	132.50	132.70	128.75	131.45	3,242,436
2022-04-26	135.15	135.20	131.00	131.00	3,969,319
2022-04-25	132.45	134.55	131.50	133.55	3,872,865
2022-04-22	135.55	137.30	134.25	135.55	4,261,460
2022-04-21	140.20	140.95	137.15	137.70	4,876,159
2022-04-20	142.00	143.25	138.85	141.25	9,206,726
2022-04-19	148.70	148.90	144.25	145.45	2,178,097
2022-04-18	147.50	147.50	147.50	147.50	0
2022-04-15	147.50	147.50	147.50	147.50	0
2022-04-14	149.00	149.00	145.40	147.50	4,024,133
2022-04-13	148.80	148.80	144.20	146.10	7,815,240
2022-04-12	143.45	147.80	143.05	146.25	8,410,233
2022-04-11	145.80	148.50	145.80	145.90	3,258,220
2022-04-08	142.90	149.80	142.90	146.95	5,394,781
2022-04-07	150.90	150.90	143.20	143.20	4,466,390
2022-04-06	150.95	152.20	148.95	149.00	9,523,092
2022-04-05	144.65	151.15	144.65	148.80	5,771,262
2022-04-04	141.90	146.85	141.90	145.50	3,083,369
2022-04-01	141.50	146.15	141.50	143.35	4,657,538
2022-03-31	141.50	145.10	139.35	142.40	7,375,149
2022-03-30	140.50	142.25	138.45	139.25	2,397,209
2022-03-29	141.30	142.55	138.35	142.55	11,279,826
2022-03-28	140.60	140.60	137.35	138.00	15,496,680
2022-03-25	142.95	142.95	137.65	137.65	9,999,568
2022-03-24	138.45	140.80	137.80	139.55	3,579,358
2022-03-23	134.45	139.05	134.45	137.95	3,744,413
2022-03-22	135.10	139.85	135.10	138.05	3,384,574
2022-03-21	145.70	145.70	136.85	136.85	4,407,830
2022-03-18	140.20	143.10	137.55	142.85	21,623,590
2022-03-17	139.60	140.30	137.05	139.65	4,355,971
2022-03-16	132.35	137.75	130.95	137.75	9,320,920
2022-03-15	136.90	137.35	128.35	128.35	16,062,536
2022-03-14	133.50	141.60	133.50	138.75	7,034,568
2022-03-11	128.95	138.30	128.95	136.10	8,082,679
2022-03-10	129.00	134.50	126.30	132.15	14,054,984
2022-03-09	120.35	134.55	117.55	132.30	9,873,729
2022-03-08	116.70	119.55	113.60	117.60	7,240,950
2022-03-07	115.55	116.85	108.30	114.60	5,932,194
2022-03-04	124.65	124.65	116.35	116.65	4,006,255
2022-03-03	124.15	128.20	122.15	122.15	5,253,959
2022-03-02	129.70	129.70	124.30	126.30	4,972,305
2022-03-01	129.70	130.65	126.25	126.25	5,718,759
2022-02-28	127.85	130.00	127.40	129.70	4,829,431
2022-02-25	123.15	131.65	123.15	131.65	4,440,954
2022-02-24	128.05	128.75	125.40	125.55	8,171,814
2022-02-23	130.95	136.15	130.70	131.20	10,103,474
2022-02-22	135.35	135.35	131.85	131.85	8,821,455
2022-02-21	135.35	138.85	135.35	136.70	6,557,209
2022-02-18	136.85	139.55	136.85	138.20	3,333,875
2022-02-17	143.00	143.00	137.50	137.50	5,197,175
2022-02-16	141.10	143.15	139.15	139.85	13,021,986
2022-02-15	137.20	141.55	137.20	141.00	6,631,011
2022-02-14	140.75	141.00	137.95	139.60	3,640,863
2022-02-11	143.10	143.70	140.25	142.15	3,885,946
2022-02-10	145.75	145.75	141.85	142.85	2,519,150
2022-02-09	144.65	144.65	142.25	143.20	3,937,579
2022-02-08	135.65	142.50	135.65	138.05	3,460,449
2022-02-07	141.05	141.05	137.05	138.05	3,319,992
2022-02-04	137.15	141.40	137.15	137.70	7,179,482
2022-02-03	136.55	142.50	136.55	140.00	4,340,970
2022-02-02	138.05	140.70	138.05	140.00	5,642,033
2022-02-01	133.55	141.35	133.55	138.05	7,641,958
2022-01-31	136.40	138.05	135.75	136.80	4,275,820
2022-01-28	138.10	138.10	134.40	135.50	12,655,425
2022-01-27	128.50	137.60	127.70	135.65	11,990,506
2022-01-26	146.30	146.30	129.85	130.25	14,436,459
2022-01-25	142.95	145.80	141.90	143.75	6,125,624
2022-01-24	147.75	150.45	142.20	143.10	19,828,830
2022-01-21	149.65	152.55	149.35	150.05	5,447,294
2022-01-20	149.10	154.05	149.10	152.55	4,801,502
2022-01-19	151.90	155.05	151.85	152.20	5,044,607
2022-01-18	153.90	154.10	151.45	153.30	2,647,182
2022-01-17	153.50	154.45	152.25	153.90	2,303,841
2022-01-14	150.40	154.25	150.40	152.20	1,884,918
2022-01-13	149.55	154.95	149.55	153.35	3,347,062
2022-01-12	153.00	154.70	152.40	152.75	4,076,619
2022-01-11	154.00	154.00	151.75	152.30	3,247,704
2022-01-10	153.95	154.80	151.70	152.20	4,206,273
2022-01-07	148.60	152.75	148.60	152.50	3,756,051
2022-01-06	150.55	153.15	150.55	151.55	4,738,420
2022-01-05	154.00	154.00	152.25	152.65	3,203,185
2022-01-04	148.65	153.55	148.65	152.80	3,521,682
2022-01-03	148.50	148.50	148.50	148.50	0
2021-12-31	151.50	151.50	147.55	148.50	800,670
2021-12-30	146.20	149.30	146.20	148.40	960,460
2021-12-29	151.10	151.10	148.85	148.90	2,375,642
2021-12-28	147.60	147.60	147.60	147.60	0
2021-12-27	147.60	147.60	147.60	147.60	0
2021-12-24	147.85	148.20	146.85	147.60	646,422
2021-12-23	143.10	148.05	143.10	147.60	2,629,521
2021-12-22	142.20	146.10	142.20	145.95	3,516,313
2021-12-21	142.80	145.00	142.40	143.95	4,930,782
2021-12-20	142.55	144.20	140.90	141.00	4,372,107
2021-12-17	144.70	144.70	142.60	144.10	9,619,123
2021-12-16	144.85	145.35	142.60	142.60	4,574,093
2021-12-15	145.10	145.10	141.85	142.05	10,213,195
2021-12-14	140.80	143.90	140.80	141.80	4,367,856
2021-12-13	139.70	143.15	139.70	141.45	3,616,612
2021-12-10	146.75	146.75	141.75	142.60	3,379,808
2021-12-09	147.90	147.90	143.50	144.05	3,998,737
2021-12-08	140.80	145.90	140.80	145.45	8,753,386
2021-12-07	144.00	144.55	141.45	143.95	4,280,818
2021-12-06	143.65	143.65	140.75	142.55	1,393,679
2021-12-03	140.00	142.15	140.00	140.70	3,226,138
2021-12-02	140.80	142.35	140.30	140.60	2,620,968
2021-12-01	139.95	142.90	139.95	142.20	6,612,155
2021-11-30	138.00	141.95	138.00	140.20	8,715,177
2021-11-29	139.30	142.20	139.30	140.20	4,040,764
2021-11-26	146.00	146.00	138.50	138.60	6,769,446
2021-11-25	147.40	149.80	147.05	148.55	3,031,219
2021-11-24	145.00	148.45	145.00	147.20	2,734,561
2021-11-23	147.70	148.75	147.05	147.70	2,604,647
2021-11-22	151.35	151.35	148.65	148.85	4,162,679
2021-11-19	153.40	153.40	149.10	149.90	4,325,994
2021-11-18	153.60	153.60	149.60	150.75	2,751,135
2021-11-17	150.05	152.05	150.05	150.15	3,694,399
2021-11-16	155.00	155.00	149.30	150.60	6,231,937
2021-11-15	153.60	153.95	152.60	153.30	2,001,103
2021-11-12	155.40	155.40	153.10	153.30	3,492,722
2021-11-11	152.80	156.00	152.80	155.00	4,637,369
2021-11-10	156.30	157.00	155.20	155.30	4,225,760
2021-11-09	156.95	157.60	155.05	155.05	5,087,741
2021-11-08	160.05	160.05	156.00	157.35	4,136,852
2021-11-05	155.10	158.45	155.10	156.70	4,033,282
2021-11-04	161.60	161.60	157.00	157.00	6,790,987
2021-11-03	157.10	160.15	156.75	158.60	5,501,109
2021-11-02	154.60	157.70	154.60	156.80	5,296,009
2021-11-01	158.00	158.00	156.00	157.20	3,136,990
2021-10-29	152.75	156.60	152.75	155.60	3,771,535
2021-10-28	156.60	156.60	153.95	156.05	3,371,841
2021-10-27	151.75	157.20	151.75	156.00	5,013,750
2021-10-26	147.85	154.85	147.85	154.25	4,542,154
2021-10-25	146.65	150.40	146.65	149.60	5,861,090
2021-10-22	147.00	151.20	147.00	149.95	3,957,322
2021-10-21	145.05	150.40	145.05	149.95	5,077,121
2021-10-20	148.80	148.80	145.20	148.20	3,977,018
2021-10-19	145.00	146.00	144.55	145.45	1,833,451
2021-10-18	142.55	144.90	142.55	144.45	3,614,820
2021-10-15	144.00	145.80	143.75	145.00	3,758,158
2021-10-14	144.85	144.95	143.10	143.65	2,644,378
2021-10-13	140.75	144.15	140.75	143.35	7,583,462
2021-10-12	138.80	143.20	138.80	142.20	3,783,310
2021-10-11	140.70	142.10	140.55	141.95	1,635,426
2021-10-08	141.70	141.75	140.75	141.00	1,750,114
2021-10-07	140.15	141.95	139.45	141.20	4,088,347
2021-10-06	138.95	141.25	138.05	138.75	3,994,366
2021-10-05	144.65	144.65	140.80	141.10	4,290,023
2021-10-04	141.95	142.80	141.10	141.25	3,841,256
2021-10-01	140.45	143.45	140.15	142.35	6,237,876
2021-09-30	144.40	144.60	142.50	142.50	4,241,483
2021-09-29	144.10	144.10	141.45	142.50	3,009,594
2021-09-28	143.00	143.35	140.15	140.90	3,551,179
2021-09-27	145.35	145.35	142.00	142.75	2,443,031
2021-09-24	145.65	145.65	142.00	142.45	3,108,682
2021-09-23	144.30	145.15	143.60	143.60	4,218,883
2021-09-22	136.40	144.10	136.40	143.05	4,167,576
2021-09-21	138.30	140.75	137.30	139.45	4,520,049
2021-09-20	143.00	143.00	140.40	140.40	4,357,312
2021-09-17	147.45	147.45	143.35	143.70	10,934,878
2021-09-16	148.00	148.00	144.35	144.60	3,585,737
2021-09-15	146.00	146.90	144.65	144.65	3,121,988
2021-09-14	149.40	149.40	145.35	145.90	6,248,129
2021-09-13	149.55	149.55	146.90	147.80	5,645,023
2021-09-10	146.40	150.00	146.15	146.30	3,931,829
2021-09-09	146.45	149.65	146.45	148.80	2,554,832
2021-09-08	148.00	149.80	148.00	148.30	2,397,264
2021-09-07	154.00	154.00	150.20	150.45	1,805,178
2021-09-06	151.20	152.70	150.30	151.50	1,721,132
2021-09-03	152.00	152.00	149.60	149.95	6,384,683
2021-09-02	148.70	150.70	148.70	150.65	2,517,340
2021-09-01	152.35	153.90	150.75	152.00	3,387,141
2021-08-31	147.00	151.15	147.00	150.95	5,315,580
2021-08-30	149.50	149.50	149.50	149.50	0
2021-08-27	151.05	151.05	148.00	149.50	12,106,811
2021-08-26	145.15	148.85	145.15	148.40	2,407,483
2021-08-25	151.70	151.70	148.05	148.75	2,657,592
2021-08-24	149.45	149.45	147.20	149.05	1,779,270
2021-08-23	150.35	150.35	146.85	147.10	1,934,038
2021-08-20	143.75	147.80	143.75	147.80	4,638,429
2021-08-19	149.20	149.20	146.00	146.80	3,624,368
2021-08-18	153.00	153.00	148.90	150.90	2,858,651
2021-08-17	154.70	154.70	149.95	150.50	5,652,847
2021-08-16	150.15	152.85	150.15	151.95	3,066,817
2021-08-13	152.75	155.50	152.55	153.10	3,748,227
2021-08-12	157.00	158.15	155.25	155.90	6,579,900
2021-08-11	167.30	169.15	155.95	156.75	14,422,902
2021-08-10	167.50	169.40	165.80	168.90	5,146,411
2021-08-09	163.00	168.00	163.00	167.85	3,173,800
2021-08-06	167.95	167.95	163.45	165.40	2,831,444
2021-08-05	168.15	168.15	163.60	164.90	3,170,890
2021-08-04	166.85	166.85	164.10	165.35	4,002,208
2021-08-03	160.20	164.85	160.20	163.65	2,340,116
2021-08-02	161.75	163.65	161.25	162.90	3,000,047
2021-07-30	159.00	161.40	159.00	160.40	3,450,420
2021-07-29	156.25	161.70	156.25	161.15	7,048,437
2021-07-28	157.75	160.00	157.05	159.10	2,200,301
2021-07-27	154.70	157.90	154.70	157.20	2,818,041
2021-07-26	158.00	159.35	155.75	157.75	3,057,019
2021-07-23	155.35	157.30	155.35	156.95	1,950,845
2021-07-22	151.60	156.75	151.60	155.00	3,292,570
2021-07-21	150.70	154.85	150.60	154.65	3,968,259
2021-07-20	151.15	151.90	148.55	150.50	9,178,292
2021-07-19	150.00	150.30	147.05	147.85	6,613,483
2021-07-16	149.60	153.00	149.60	151.15	4,068,139
2021-07-15	150.65	153.80	150.65	150.75	4,826,227
2021-07-14	149.65	154.10	149.65	152.50	4,497,976
2021-07-13	148.90	153.05	148.90	152.60	3,237,379
2021-07-12	151.70	152.35	148.95	152.15	2,446,252
2021-07-09	146.65	151.65	146.65	151.60	2,401,373
2021-07-08	152.90	152.90	148.60	149.30	3,662,105
2021-07-07	150.25	151.55	149.65	151.05	2,418,328
2021-07-06	150.55	151.80	149.10	149.50	3,209,100
2021-07-05	149.90	151.75	149.20	151.75	1,531,992
2021-07-02	152.95	152.95	149.15	149.75	2,411,748
2021-07-01	149.45	150.55	148.75	149.60	3,203,330
2021-06-30	149.15	150.60	148.15	148.75	3,836,562
2021-06-29	149.15	151.55	149.15	150.40	2,879,362
2021-06-28	149.15	152.35	149.15	150.70	3,291,606
2021-06-25	149.15	152.55	149.15	152.10	2,245,376
2021-06-24	153.50	153.50	150.30	150.90	2,589,715
2021-06-23	149.15	152.80	149.15	151.45	2,971,325
2021-06-22	153.35	154.20	150.95	152.20	4,341,665
2021-06-21	151.55	153.55	149.60	153.40	4,592,377
2021-06-18	156.25	156.25	150.60	151.90	10,347,133
2021-06-17	154.55	157.15	154.10	155.25	6,412,424
2021-06-16	155.75	156.90	153.95	155.95	5,092,805
2021-06-15	152.70	156.50	152.70	154.95	3,799,035
2021-06-14	154.75	158.55	154.45	155.45	2,051,169
2021-06-11	153.55	157.80	153.55	157.60	2,110,525
2021-06-10	151.95	157.55	151.95	154.50	4,974,270
2021-06-09	158.25	158.25	154.10	154.60	4,450,077
2021-06-08	156.90	159.25	156.90	158.05	11,424,887
2021-06-07	153.00	159.50	153.00	157.20	7,685,947
2021-06-04	152.80	156.65	152.80	155.85	2,394,885
2021-06-03	159.15	159.15	154.50	155.10	3,913,080
2021-06-02	155.80	158.30	155.35	157.50	4,695,435
2021-06-01	153.30	156.95	152.55	156.10	3,732,878
2021-05-28	156.90	156.90	153.55	153.70	4,493,872
2021-05-27	158.80	158.80	154.35	154.35	6,840,822
2021-05-26	154.60	158.15	154.60	155.95	3,526,949
2021-05-25	161.60	161.60	157.55	157.55	2,566,911
2021-05-24	155.85	159.50	155.85	158.35	3,363,949
2021-05-21	157.70	159.35	157.70	158.30	2,951,214
2021-05-20	160.80	160.80	156.40	159.50	1,790,329
2021-05-19	158.00	159.90	156.75	157.60	2,720,009
2021-05-18	162.15	162.15	159.40	159.55	2,355,320
2021-05-17	161.00	161.00	158.30	159.25	3,136,172
2021-05-14	153.50	160.90	153.50	160.90	4,692,701
2021-05-13	156.05	157.20	152.45	155.85	3,263,110
2021-05-12	157.35	157.85	155.75	156.55	4,466,243
2021-05-11	160.50	161.15	156.15	156.45	4,688,994
2021-05-10	167.05	167.05	161.15	162.35	5,143,657
2021-05-07	162.50	165.70	162.50	164.15	2,994,002
2021-05-06	163.30	164.25	161.35	163.95	3,611,696
2021-05-05	161.25	163.15	160.35	161.40	4,933,917
2021-05-04	161.35	164.50	161.35	161.70	3,920,339
2021-04-30	164.35	165.45	162.75	163.50	6,578,164
2021-04-29	160.00	164.35	160.00	162.60	4,150,044
2021-04-28	162.45	162.55	159.60	161.40	4,506,562
2021-04-27	166.35	166.35	160.00	160.10	2,531,171
2021-04-26	160.15	164.05	160.15	163.45	2,471,497
2021-04-23	166.00	166.00	161.00	162.90	3,081,011
2021-04-22	165.20	165.20	161.60	163.25	6,307,488
2021-04-21	165.15	167.55	161.80	162.35	8,223,237
2021-04-20	163.65	167.50	162.05	165.25	6,867,779
2021-04-19	167.35	167.35	162.65	163.90	5,970,811
2021-04-16	167.65	167.65	164.20	165.50	8,510,670
2021-04-15	165.20	165.90	164.25	164.60	4,910,712
2021-04-14	162.00	165.30	162.00	164.00	5,315,552
2021-04-13	159.55	163.15	159.55	162.65	4,105,762
2021-04-12	159.85	162.65	159.85	162.00	2,195,946
2021-04-09	166.95	166.95	161.65	162.60	2,039,430
2021-04-08	164.90	165.40	162.00	164.00	5,350,634
2021-04-07	169.75	169.75	166.45	167.80	3,804,349
2021-04-06	166.65	169.05	166.15	166.55	3,869,671
2021-04-01	163.30	169.45	160.90	166.65	5,773,486
2021-03-31	165.00	165.00	159.50	159.85	3,206,372
2021-03-30	156.65	162.10	156.65	162.00	2,304,247
2021-03-29	164.40	164.40	159.25	159.85	1,496,646
2021-03-26	163.55	163.55	160.85	161.35	1,471,651
2021-03-25	162.55	163.65	159.40	161.00	2,033,171
2021-03-24	160.00	163.35	160.00	163.35	3,006,710
2021-03-23	163.65	164.75	159.00	162.90	3,859,294
2021-03-22	159.60	162.85	156.20	162.25	2,877,144
2021-03-19	158.00	158.00	154.75	156.75	11,968,511
2021-03-18	151.95	157.30	151.95	157.00	3,378,743
2021-03-17	158.40	158.45	153.75	153.80	2,783,116
2021-03-16	152.60	158.20	152.60	158.15	8,318,732
2021-03-15	156.50	159.90	154.65	155.35	3,899,027
2021-03-12	156.50	160.30	156.50	159.25	3,202,236
2021-03-11	160.05	161.80	158.30	159.10	6,791,009
2021-03-10	147.00	162.00	147.00	160.15	7,752,077
2021-03-09	152.00	152.00	145.50	146.55	4,735,842
2021-03-08	144.60	149.30	144.60	149.30	5,635,222
2021-03-05	147.55	150.10	146.25	146.40	4,760,622
2021-03-04	154.85	154.85	149.85	150.15	2,989,974
2021-03-03	148.95	152.30	148.15	152.30	3,316,260
2021-03-02	144.25	149.15	144.25	147.95	2,901,279
2021-03-01	147.75	148.75	146.80	147.15	3,997,407
2021-02-26	146.40	148.75	145.90	146.00	6,064,330
2021-02-25	148.15	150.10	147.50	148.60	3,379,775
2021-02-24	151.60	151.60	147.65	149.85	3,378,710
2021-02-23	150.85	151.90	146.70	148.85	2,973,378
2021-02-22	145.35	149.40	145.35	149.40	3,829,446
2021-02-19	148.90	149.20	146.95	148.00	2,753,533
2021-02-18	151.60	152.85	148.20	148.20	2,956,693
2021-02-17	158.35	158.35	150.85	152.50	4,388,905
2021-02-16	156.20	160.05	155.35	157.50	5,534,935
2021-02-15	155.05	160.05	155.05	160.05	5,781,141
2021-02-12	152.95	156.35	152.95	156.35	2,979,902
2021-02-11	153.90	156.55	153.90	155.95	3,217,531
2021-02-10	159.30	159.90	155.95	156.80	2,179,060
2021-02-09	157.00	159.20	155.70	157.90	3,216,093
2021-02-08	159.20	159.25	154.60	156.40	3,379,517
2021-02-05	159.30	159.50	156.05	157.70	4,762,484
2021-02-04	157.70	159.45	156.60	158.80	2,992,541
2021-02-03	159.70	159.70	157.15	158.10	2,854,911
2021-02-02	156.15	158.40	155.35	157.50	4,008,262
2021-02-01	152.10	156.30	152.10	155.05	3,463,994
2021-01-29	153.45	155.70	151.75	155.10	4,766,136
2021-01-28	152.00	156.05	150.65	156.00	3,844,043
2021-01-27	155.90	157.05	151.55	153.50	3,024,626
2021-01-26	155.55	158.80	153.40	156.20	3,320,326
2021-01-25	157.85	157.85	151.90	152.85	3,584,894
2021-01-22	155.70	155.80	152.55	154.70	2,797,064
2021-01-21	153.05	156.90	153.05	155.45	2,903,280
2021-01-20	157.15	157.15	153.25	155.40	2,672,914
2021-01-19	157.30	157.30	152.50	154.45	2,616,426
2021-01-18	157.70	157.70	153.35	155.50	2,449,065
2021-01-15	157.05	157.40	153.70	156.10	1,836,161
2021-01-14	155.80	158.50	155.45	157.85	3,271,984
2021-01-13	160.70	160.70	156.80	158.10	4,294,266
2021-01-12	155.90	158.70	155.70	158.30	4,154,176
2021-01-11	155.45	159.25	155.45	156.35	2,963,356
2021-01-08	161.70	161.70	157.90	158.95	2,471,140
2021-01-07	161.00	161.40	158.80	159.25	4,217,281
2021-01-06	157.75	160.80	156.05	160.20	2,592,715
2021-01-05	154.55	158.45	154.55	156.05	2,935,800
2021-01-04	155.10	159.60	153.95	155.55	3,405,017
2020-12-31	153.90	154.80	153.05	153.60	1,295,152
2020-12-30	155.35	159.00	155.35	155.45	6,049,258
2020-12-29	157.00	160.55	155.30	158.60	3,562,264
2020-12-24	156.80	156.80	154.75	154.85	659,855
2020-12-23	147.85	153.85	147.85	153.80	1,666,975
2020-12-22	148.40	150.40	147.50	150.25	1,893,244
2020-12-21	149.65	149.80	145.55	148.30	3,405,751
2020-12-18	156.40	156.40	151.90	152.75	10,208,491
2020-12-17	154.10	155.05	151.25	154.35	2,944,414
2020-12-16	148.85	154.30	148.85	153.25	5,874,410
2020-12-15	153.00	153.00	147.85	150.80	3,224,485
2020-12-14	152.65	153.15	149.95	150.00	2,450,297
2020-12-11	149.55	151.05	148.00	150.35	3,901,679
2020-12-10	151.85	153.70	149.05	150.95	4,438,635
2020-12-09	149.75	154.00	149.75	153.05	3,222,899
2020-12-08	153.40	153.40	150.05	151.90	2,980,657
2020-12-07	155.10	155.10	150.00	151.90	5,703,130
2020-12-04	154.00	154.00	152.05	153.15	3,103,071
2020-12-03	145.05	152.85	145.05	152.45	3,894,748
2020-12-02	147.00	148.20	144.70	148.10	5,459,718
2020-12-01	136.85	146.25	136.85	146.00	4,809,783
2020-11-30	138.60	141.55	137.20	139.55	5,937,958
2020-11-27	137.85	139.45	135.90	137.25	8,828,346
2020-11-26	141.30	141.30	136.00	138.45	3,535,073
2020-11-25	138.45	142.25	138.45	139.70	4,879,955
2020-11-24	140.65	140.70	138.40	140.60	9,105,519
2020-11-23	138.55	140.00	136.55	137.70	7,912,389
2020-11-20	137.25	139.70	137.25	139.50	4,137,668
2020-11-19	144.15	144.15	139.35	139.35	3,790,856
2020-11-18	143.35	145.65	143.35	145.45	2,436,836
2020-11-17	142.45	148.40	142.45	146.40	4,021,288
2020-11-16	145.25	146.55	142.15	145.10	4,577,704
2020-11-13	137.50	142.45	137.50	141.80	4,331,392
2020-11-12	139.95	140.45	137.70	139.00	5,336,374
2020-11-11	138.60	141.35	137.75	140.80	5,292,063
2020-11-10	132.90	140.15	132.90	138.85	5,505,842
2020-11-09	128.10	136.55	128.10	135.20	4,903,446
2020-11-06	127.30	130.75	127.25	128.80	4,273,005
2020-11-05	126.15	129.50	125.55	127.80	8,782,901
2020-11-04	120.70	125.60	120.70	124.90	2,874,307
2020-11-03	122.95	125.10	122.00	123.40	3,262,367
2020-11-02	121.70	122.00	119.95	120.85	5,150,372
2020-10-30	119.60	123.10	119.60	122.20	4,667,712
2020-10-29	124.50	124.50	122.05	122.05	7,421,285
2020-10-28	124.10	126.25	122.15	123.60	8,081,652
2020-10-27	126.60	130.20	126.20	126.65	8,991,462
2020-10-26	130.00	131.55	129.00	129.00	2,685,166
2020-10-23	130.70	132.15	130.20	131.00	9,125,879
2020-10-22	124.50	130.45	124.50	130.20	2,436,585
2020-10-21	129.00	130.40	126.95	127.40	6,376,945
2020-10-20	132.15	132.15	129.25	129.25	4,843,014
2020-10-16	132.75	132.75	129.45	130.10	4,227,552
2020-10-15	127.85	130.00	126.80	129.60	5,445,451
2020-10-14	135.25	135.25	130.20	131.10	4,350,164
2020-10-13	133.85	134.40	131.85	132.30	3,496,576
2020-10-12	132.65	135.95	132.65	134.55	5,847,383
2020-10-09	131.00	135.80	131.00	134.85	2,804,809
2020-10-08	132.45	135.20	132.00	133.25	4,877,578
2020-10-07	134.85	135.20	131.45	132.25	2,801,674
2020-10-06	129.45	133.80	129.45	133.80	6,259,152
2020-10-05	134.10	134.10	131.15	131.75	3,091,033
2020-10-02	128.70	131.55	128.70	131.55	1,797,727
2020-10-01	129.95	131.85	128.75	131.35	10,442,039
2020-09-30	126.05	129.65	126.05	128.20	6,982,674
2020-09-29	131.25	131.75	127.65	127.65	5,862,534
2020-09-28	127.00	131.60	127.00	131.00	3,558,518
2020-09-25	126.30	129.70	125.00	127.35	8,892,970
2020-09-24	128.25	129.45	125.55	126.15	5,017,429
2020-09-23	131.60	132.15	130.30	130.45	9,926,610
2020-09-22	127.15	132.10	127.15	129.70	6,632,357
2020-09-21	135.85	136.05	129.65	129.65	8,393,926
2020-09-18	133.45	138.30	133.45	137.50	12,862,184
2020-09-17	135.15	138.00	135.15	136.75	4,429,696
2020-09-16	134.60	139.00	134.60	138.50	4,915,984
2020-09-15	136.45	138.10	134.80	137.40	9,288,146
2020-09-14	132.45	136.35	132.45	134.65	7,117,075
2020-09-11	136.50	136.50	134.40	135.50	2,851,034
2020-09-10	139.80	139.80	132.25	138.45	8,046,701
2020-09-09	138.25	138.95	137.25	138.45	7,250,350
2020-09-08	138.95	140.10	136.65	137.95	3,845,167
2020-09-07	138.70	140.10	138.20	139.60	2,822,381
2020-09-04	141.15	141.15	136.75	137.93	11,947,586
2020-09-03	137.60	141.15	137.15	137.55	5,756,157
2020-09-02	143.80	144.00	141.10	141.30	4,099,637
2020-09-01	142.45	142.60	140.70	141.40	4,859,860
2020-08-28	145.35	145.35	142.15	143.23	3,566,129
2020-08-27	141.15	144.75	141.15	143.05	3,293,073
2020-08-26	141.75	145.20	141.75	144.85	2,104,230
2020-08-25	145.80	146.45	144.70	144.80	2,889,894
2020-08-24	139.75	145.65	139.75	144.45	4,992,924
2020-08-21	147.50	147.50	141.65	142.95	3,524,403
2020-08-20	145.35	146.05	143.50	143.95	4,452,992
2020-08-19	146.05	147.70	145.50	146.68	3,613,438
2020-08-18	144.05	147.45	144.05	146.25	8,848,380
2020-08-17	150.10	150.95	147.15	147.83	3,493,398
2020-08-14	146.15	149.95	146.15	149.45	4,714,589
2020-08-13	150.00	151.75	148.20	149.48	12,217,818
2020-08-12	153.30	153.30	148.65	150.45	8,057,517
2020-08-11	153.50	153.60	143.55	149.80	12,271,212
2020-08-10	150.55	151.90	148.55	149.78	3,496,471
2020-08-07	151.70	151.70	146.90	148.93	5,035,626
2020-08-06	151.00	151.00	145.90	148.23	5,946,796
2020-08-05	145.55	150.15	145.55	148.83	10,857,789
2020-08-04	152.00	152.25	148.65	148.95	3,199,467
2020-08-03	146.40	150.35	144.90	149.85	2,672,170
2020-07-31	147.20	148.80	146.40	146.78	1,944,328
2020-07-30	149.20	149.20	145.00	148.83	1,957,466
2020-07-29	150.35	150.35	146.75	148.83	2,447,650
2020-07-28	146.85	148.15	146.20	147.35	2,484,122
2020-07-27	147.50	147.70	144.70	147.08	2,726,256
2020-07-24	146.20	148.30	146.20	147.75	3,069,433
2020-07-23	151.20	151.90	149.45	149.95	3,477,289
2020-07-22	152.00	152.00	148.70	151.13	2,848,873
2020-07-21	150.30	150.60	148.10	149.40	7,470,035
2020-07-20	146.00	147.05	145.10	146.58	1,619,589
2020-07-17	144.20	146.85	143.90	146.58	2,155,429
2020-07-16	144.55	146.05	142.95	145.18	1,761,665
2020-07-15	145.70	146.20	143.50	144.40	3,858,439
2020-07-14	143.00	144.80	141.85	144.30	2,783,733
2020-07-13	142.80	145.20	141.50	145.15	3,680,450
2020-07-10	139.85	142.00	137.85	141.00	3,629,281
2020-07-09	143.45	143.45	139.15	140.13	2,450,387
2020-07-08	142.35	143.35	141.05	141.88	2,508,171
2020-07-07	144.40	144.40	141.65	141.93	3,411,143
2020-07-06	143.00	144.40	141.80	144.18	1,908,768
2020-07-03	144.30	144.30	140.00	140.18	1,529,816
2020-07-02	143.60	144.45	140.40	140.88	3,595,840
2020-07-01	138.05	141.80	137.90	140.28	3,213,307
2020-06-30	135.50	139.40	135.50	139.08	3,240,803
2020-06-29	137.30	139.55	135.70	138.95	6,907,338
2020-06-26	142.60	142.60	138.85	139.38	3,791,670
2020-06-25	134.50	139.40	132.65	135.18	7,392,933
2020-06-24	141.65	141.65	134.15	139.63	1,365,099
2020-06-23	141.40	141.40	138.50	139.63	4,100,850
2020-06-22	139.00	141.90	138.10	139.43	1,941,948
2020-06-19	141.90	141.90	135.30	139.73	2,518,280
2020-06-18	139.05	140.30	137.70	138.73	4,147,724
2020-06-17	137.35	140.70	137.10	139.20	2,694,977
2020-06-16	139.85	142.75	138.05	136.83	895,126
2020-06-15	132.30	137.40	130.25	136.83	3,767,153
2020-06-12	135.45	136.30	130.90	133.63	980,010
2020-06-11	140.35	140.35	133.85	133.88	2,680,496
2020-06-10	137.15	141.75	137.15	139.08	4,526,882
2020-06-09	143.35	143.35	139.30	140.20	4,377,296
2020-06-08	142.15	143.95	139.65	140.33	3,457,239
2020-06-05	139.60	144.95	139.05	143.23	3,213,440
2020-06-04	137.05	137.95	133.90	137.58	5,000,277
2020-06-03	135.50	138.45	135.10	138.53	5,013,787
2020-06-02	132.00	135.80	131.00	134.50	4,260,455
2020-06-01	131.30	133.20	130.35	132.38	3,906,362
2020-05-29	133.95	133.95	129.25	133.63	2,284,697
2020-05-28	134.90	136.05	132.65	133.63	3,193,409
2020-05-27	128.40	135.30	127.50	126.80	7,804,880
2020-05-26	127.15	128.30	126.30	126.80	3,072,779
2020-05-22	123.25	124.50	120.50	124.95	2,921,957
2020-05-21	122.85	127.40	122.85	124.95	4,614,778
2020-05-20	122.40	127.10	122.40	125.88	4,553,344
2020-05-19	124.80	127.15	123.95	125.40	3,367,404
2020-05-18	122.10	123.15	120.70	122.80	1,731,428
2020-05-15	120.65	121.80	118.35	119.28	3,488,439
2020-05-14	120.25	121.85	118.15	118.83	6,252,778
2020-05-13	121.55	123.05	119.25	122.58	5,850,975
2020-05-12	122.85	127.60	122.85	124.55	4,663,540
2020-05-11	121.10	126.80	121.10	124.45	5,133,113
2020-05-07	121.60	125.30	121.60	123.60	3,949,400
2020-05-06	122.10	124.50	121.10	121.88	2,812,552
2020-05-05	120.65	123.65	120.65	122.18	1,824,337
2020-05-04	117.65	121.45	116.60	120.60	7,712,243
2020-05-01	120.95	122.10	118.35	120.13	1,393,354
2020-04-30	128.15	129.55	123.60	127.08	2,252,973
2020-04-29	123.85	128.10	123.70	127.08	3,095,002
2020-04-28	118.45	124.25	118.15	117.75	1,454,702
2020-04-27	121.00	122.75	117.10	117.75	2,329,859
2020-04-24	114.00	119.60	113.30	119.15	4,468,160
2020-04-23	114.65	115.95	113.75	115.65	2,152,125
2020-04-22	113.05	114.80	112.65	112.78	1,949,691
2020-04-21	112.70	114.60	111.05	112.78	3,666,488
2020-04-20	116.20	116.60	112.35	114.80	4,271,537
2020-04-17	113.90	118.60	113.90	115.85	2,876,388
2020-04-16	112.00	114.15	111.10	111.83	6,108,745
2020-04-15	115.30	117.05	111.10	111.80	7,459,078
2020-04-14	121.00	122.25	116.00	118.08	2,045,250
2020-04-09	116.05	119.55	113.05	118.08	4,865,805
2020-04-08	112.15	116.90	109.65	115.53	4,714,744
2020-04-07	115.10	120.75	109.15	113.43	4,835,065
2020-04-06	110.95	115.90	110.40	109.08	3,267,539
2020-04-03	112.55	112.55	107.70	109.90	302,757
2020-04-03	112.55	112.55	107.70	109.08	3,555,843
2020-04-02	112.20	112.35	108.85	109.90	5,006,296
2020-04-02	112.20	112.20	108.95	110.85	2,866,413
2020-04-01	115.15	115.15	109.80	112.00	8,243,738
2020-04-01	115.15	115.15	109.80	116.75	4,582,225
2020-03-31	111.40	118.05	111.40	113.70	5,131,634
2020-03-30	114.70	114.70	104.40	116.30	5,166,385
2020-03-27	120.25	120.30	111.30	123.13	5,495,599
2020-03-26	116.00	119.45	114.05	118.80	3,812,916
2020-03-25	112.35	118.15	112.35	110.70	2,378,159
2020-03-24	104.60	109.00	102.75	101.78	4,702,515
2020-03-23	104.70	104.70	97.84	106.75	3,337,937
2020-03-20	105.20	111.00	103.45	98.55	2,880,543
2020-03-19	100.40	107.65	99.16	102.70	8,193,462
2020-03-18	110.60	112.40	105.55	113.28	1,958,971
2020-03-17	111.65	116.00	109.40	109.58	7,715,024
2020-03-16	118.15	118.15	103.80	120.33	9,016,826
2020-03-13	123.55	133.40	123.50	122.40	5,087,878
2020-03-12	135.30	135.30	125.85	138.65	3,823,291
2020-03-11	134.05	143.40	134.05	132.73	7,292,679
2020-03-10	128.10	137.10	128.10	130.50	5,303,996
2020-03-09	137.40	137.40	127.10	139.48	5,165,852
2020-03-06	143.30	143.40	136.35	139.48	9,805,150
2020-03-05	152.20	153.40	146.05	152.63	5,466,060
2020-03-04	150.65	153.80	150.65	151.33	8,431,555
2020-03-03	147.05	152.35	146.65	144.63	5,987,702
2020-03-02	148.70	151.90	141.90	145.03	3,899,158
2020-02-28	150.80	150.80	143.65	154.05	6,252,580
2020-02-27	160.50	160.50	152.30	161.10	3,483,217
2020-02-26	161.70	162.65	158.90	161.80	4,017,126
2020-02-25	166.20	166.95	161.90	164.38	2,512,712
2020-02-24	167.65	167.85	161.10	171.55	3,812,298
2020-02-21	169.30	171.80	167.35	171.55	4,267,537
2020-02-20	172.20	172.20	168.45	169.10	2,194,913
2020-02-19	171.00	171.55	168.75	170.68	4,002,254
2020-02-18	168.90	169.80	167.65	167.90	4,150,251
2020-02-17	174.55	174.55	169.05	170.18	2,832,088
2020-02-14	168.35	172.90	168.35	172.55	2,991,361
2020-02-13	170.05	170.90	168.35	170.00	6,781,244
2020-02-12	171.50	174.65	170.05	171.23	3,590,548
2020-02-11	174.10	174.90	172.20	173.15	3,432,895
2020-02-10	172.50	173.95	170.00	173.00	3,637,687
2020-02-07	170.85	172.05	168.45	171.95	5,207,124
2020-02-06	174.95	174.95	169.50	170.15	5,034,777
2020-02-05	174.00	174.25	171.10	174.03	31,241,445
2020-02-04	173.00	174.40	171.75	174.03	3,417,256
2020-02-03	171.95	173.30	168.00	170.88	6,436,134
2020-01-31	173.35	173.35	169.05	171.38	6,834,969
2020-01-30	172.70	174.80	169.95	171.38	4,990,021
2020-01-29	162.30	174.75	160.50	174.55	17,193,571
2020-01-28	160.60	160.70	156.10	160.35	4,710,979
2020-01-27	161.45	161.45	157.55	158.65	3,567,195
2020-01-24	164.15	164.15	161.75	162.55	2,833,893
2020-01-23	162.10	166.10	160.20	160.93	5,230,824
2020-01-22	166.75	166.75	158.00	164.68	16,982,091
2020-01-21	153.90	178.95	152.65	166.85	27,554,158
2020-01-20	154.75	156.35	154.40	155.55	1,834,367
2020-01-17	155.65	157.00	155.15	155.45	3,715,022
2020-01-16	157.70	157.70	154.65	155.53	3,177,175
2020-01-15	159.45	159.60	155.40	156.48	5,007,021
2020-01-14	163.90	163.90	156.45	158.70	6,549,874
2020-01-13	165.35	165.35	161.75	161.90	5,854,268
2020-01-10	164.90	166.10	163.35	163.80	2,838,664
2020-01-09	167.75	168.50	165.70	165.90	3,186,911
2020-01-08	165.95	167.55	164.60	167.13	5,007,057
2020-01-07	165.45	166.35	161.00	165.83	5,685,790
2020-01-06	163.90	164.90	161.05	162.70	3,410,520
2020-01-03	165.05	165.60	162.75	165.08	4,514,421
2020-01-02	160.50	166.00	160.30	165.75	5,320,542
2019-12-31	159.00	161.50	159.00	161.03	563,921
2019-12-30	159.75	161.65	159.25	159.48	1,732,896
2019-12-27	162.20	162.70	160.20	161.23	2,165,280
2019-12-24	158.40	162.35	158.05	161.55	825,814
2019-12-23	160.05	160.75	156.35	159.30	2,619,520
2019-12-20	158.45	160.75	157.55	159.10	6,632,190
2019-12-19	163.25	163.25	156.70	158.70	6,457,378
2019-12-18	161.70	163.00	161.05	161.90	4,153,298
2019-12-17	165.00	165.00	160.90	162.73	4,825,577
2019-12-16	162.50	165.45	159.55	164.33	12,455,859
2019-12-13	159.35	161.45	154.15	159.08	14,150,827
2019-12-12	149.15	152.45	147.20	152.10	6,958,220
2019-12-11	147.00	149.95	145.45	149.80	5,441,450
2019-12-10	150.00	151.40	144.30	145.85	7,729,407
2019-12-09	149.65	155.05	147.20	151.10	10,607,802
2019-12-06	149.10	149.80	147.60	150.33	7,311,794
2019-12-05	149.25	151.10	147.40	150.38	8,633,084
2019-12-04	148.00	151.90	144.25	150.38	6,339,690
2019-12-03	146.00	147.70	142.40	146.40	7,943,993
2019-12-02	147.00	147.90	142.80	147.00	6,142,792
2019-11-29	147.50	147.55	145.10	147.30	5,024,747
2019-11-28	144.40	147.70	143.20	147.50	5,674,419
2019-11-27	144.50	146.05	142.65	145.63	2,545,304
2019-11-26	143.75	144.75	140.60	144.58	3,168,855
2019-11-25	142.75	143.00	141.15	142.55	1,679,267
2019-11-22	141.40	141.95	140.35	141.48	3,845,633
2019-11-21	140.00	140.85	139.10	140.28	1,149,467
2019-11-20	140.15	141.65	139.65	141.15	1,413,894
2019-11-19	141.85	143.25	140.60	141.05	1,763,289
2019-11-18	142.05	143.30	139.40	140.93	6,588,963
2019-11-15	141.10	141.30	138.75	140.48	2,351,539
2019-11-14	139.30	141.75	138.65	139.90	2,047,690
2019-11-13	142.20	142.20	138.30	140.18	6,604,782
2019-11-12	142.50	143.70	140.15	142.40	5,212,023
2019-11-11	142.25	143.20	140.00	142.80	2,488,822
2019-11-08	142.85	143.50	141.80	141.90	1,362,227
2019-11-07	143.20	144.80	142.70	143.65	2,102,536
2019-11-06	144.05	144.30	141.25	141.90	1,452,043
2019-11-05	142.00	144.00	141.90	143.75	2,308,228
2019-11-04	140.90	142.40	139.65	141.65	1,555,107
2019-11-01	137.85	140.00	136.90	139.75	2,008,040
2019-10-31	137.30	137.85	136.00	137.40	964,573
2019-10-30	140.00	140.45	136.25	137.78	3,231,993
2019-10-29	141.60	141.75	139.30	141.30	758,835
2019-10-28	138.95	141.55	138.95	141.30	1,769,013
2019-10-25	139.70	140.50	138.40	139.50	2,306,073
2019-10-24	141.30	143.00	139.80	140.18	5,301,387
2019-10-23	141.75	143.95	139.25	140.68	5,095,355
2019-10-22	146.90	147.95	143.95	144.60	5,346,704
2019-10-21	144.30	147.60	144.00	147.18	5,891,169
2019-10-18	141.55	145.10	141.55	143.93	4,383,547
2019-10-17	141.65	145.50	141.65	142.78	5,401,530
2019-10-16	141.40	143.05	138.00	141.98	4,719,554
2019-10-15	137.80	141.05	135.85	137.40	4,705,973
2019-10-14	139.20	139.20	136.75	137.40	2,277,908
2019-10-11	128.40	139.80	128.00	139.50	5,889,767
2019-10-10	127.00	129.10	126.90	127.00	2,786,752
2019-10-09	127.50	127.50	125.20	127.00	2,618,944
2019-10-08	129.45	130.15	124.55	126.25	3,615,821
2019-10-07	130.60	130.60	127.80	128.40	1,898,245
2019-10-04	129.20	130.30	128.65	130.08	2,321,470
2019-10-03	129.70	131.00	128.15	129.48	2,916,479
2019-10-02	132.95	133.50	130.20	134.13	2,136,664
2019-10-01	137.45	137.50	133.85	134.13	2,175,519
2019-09-30	136.60	138.05	136.30	136.68	2,198,575
2019-09-27	136.20	137.90	134.55	137.20	2,114,492
2019-09-26	135.80	137.10	133.60	135.15	1,797,531
2019-09-25	134.70	135.80	133.55	135.05	3,055,485
2019-09-24	139.20	139.20	135.70	136.15	2,644,481
2019-09-23	142.00	142.10	136.40	138.45	2,569,601
2019-09-20	142.80	146.85	140.30	141.50	7,541,732
2019-09-19	141.45	143.65	140.35	142.98	3,180,915
2019-09-18	136.85	141.35	136.85	141.10	4,929,110
2019-09-17	136.85	139.15	135.90	136.58	4,137,740
2019-09-16	137.15	137.20	133.70	136.70	3,589,097
2019-09-13	134.25	138.45	134.25	137.98	3,072,717
2019-09-12	134.30	135.20	133.45	134.58	1,743,953
2019-09-11	131.40	134.65	131.40	133.60	2,755,318
2019-09-10	129.95	130.95	129.60	130.53	1,773,777
2019-09-09	128.00	130.40	127.60	129.60	3,398,942
2019-09-06	127.00	127.90	127.00	127.38	2,496,844
2019-09-05	126.75	127.95	126.75	127.38	3,155,304
2019-09-04	127.00	127.55	125.90	127.13	3,075,154
2019-09-03	124.55	126.95	124.55	126.40	2,999,754
2019-09-02	125.80	127.05	125.80	126.68	2,407,126
2019-08-30	123.45	125.55	123.45	124.98	1,540,295
2019-08-29	122.05	124.25	122.05	125.13	957,344
2019-08-28	126.35	126.35	124.55	125.13	1,942,345
2019-08-27	125.75	128.90	124.70	125.98	3,346,710
2019-08-23	127.00	127.45	125.75	126.08	928,173
2019-08-22	126.25	127.55	125.40	126.08	1,952,371
2019-08-21	127.05	127.95	126.50	127.18	4,374,214
2019-08-20	127.50	127.50	125.20	125.85	2,858,019
2019-08-19	128.00	128.90	125.90	126.80	2,494,604
2019-08-16	124.55	127.20	124.55	127.00	3,113,233
2019-08-15	126.00	127.25	124.15	126.40	3,321,447
2019-08-14	129.60	129.60	125.35	125.95	3,238,787
2019-08-13	129.80	129.95	126.30	128.60	2,528,659
2019-08-12	137.00	137.00	128.85	130.68	4,160,750
2019-08-09	136.75	136.75	135.15	135.83	2,135,314
2019-08-08	137.00	137.20	135.00	136.10	3,711,076
2019-08-07	137.00	137.25	133.65	135.78	3,467,260
2019-08-06	136.05	138.70	136.05	137.08	4,406,131
2019-08-05	142.40	142.40	136.45	137.05	4,787,159
2019-08-02	141.60	142.10	138.55	139.88	3,331,535
2019-08-01	143.75	144.80	141.90	142.63	4,435,526
2019-07-31	146.65	147.65	144.60	145.00	4,011,367
2019-07-30	151.00	152.00	146.85	147.63	3,277,459
2019-07-29	149.65	151.70	148.80	151.00	1,333,585
2019-07-26	151.20	151.20	148.75	149.55	1,367,408
2019-07-25	153.30	154.00	149.50	150.55	11,318,401
2019-07-24	155.55	155.55	151.00	152.35	2,742,914
2019-07-23	147.10	153.10	147.00	151.98	2,045,606
2019-07-22	149.30	150.00	147.60	149.90	2,621,796
2019-07-19	148.00	150.90	148.00	149.80	2,674,314
2019-07-18	147.60	148.50	145.95	147.75	1,070,701
2019-07-17	147.35	148.30	146.00	147.55	1,893,120
2019-07-16	147.60	148.95	146.40	146.73	1,449,101
2019-07-15	146.20	148.20	146.20	147.65	1,722,152
2019-07-12	145.85	147.60	145.70	146.60	952,066
2019-07-11	145.15	147.25	144.70	146.28	1,700,369
2019-07-10	145.00	147.35	145.00	145.45	1,841,471
2019-07-09	147.70	147.70	144.30	145.50	1,684,772
2019-07-08	152.50	152.50	146.15	147.13	1,607,550
2019-07-05	147.06	147.54	146.04	146.17	1,256,374
2019-07-04	145.00	147.04	145.00	146.60	1,487,636
2019-07-03	145.72	145.72	143.72	144.79	2,312,628
2019-07-02	144.76	145.28	142.42	144.91	3,396,741
2019-07-01	142.26	144.00	140.80	143.83	4,168,523
2019-06-28	139.84	141.30	138.88	140.32	2,079,622
2019-06-27	140.00	140.94	139.14	140.15	1,406,836
2019-06-26	141.10	142.34	139.76	140.15	2,282,292
2019-06-25	138.74	142.02	136.66	141.79	6,790,936
2019-06-24	141.16	142.20	136.98	137.39	2,582,080
2019-06-21	139.50	141.78	139.36	140.92	2,007,673
2019-06-20	142.08	142.24	140.84	140.92	2,145,117
2019-06-19	140.00	141.56	139.78	141.04	3,777,046
2019-06-18	138.96	142.34	138.00	141.36	3,611,764
2019-06-17	138.28	138.84	137.36	138.35	1,446,824
2019-06-14	136.96	138.08	136.12	137.69	1,301,173
2019-06-13	137.52	138.06	136.24	137.51	1,883,028
2019-06-12	137.20	137.38	135.70	137.33	2,208,284
2019-06-11	138.74	138.96	136.44	137.46	3,186,944
2019-06-10	138.68	138.68	137.32	137.78	1,090,660
2019-06-07	137.50	137.98	135.12	137.23	2,130,897
2019-06-06	140.08	140.08	137.02	137.64	2,307,374
2019-06-05	136.36	139.36	135.52	137.57	3,916,090
2019-06-04	131.18	136.02	131.14	135.71	2,002,036
2019-06-03	132.22	134.80	131.30	132.05	3,669,406
2019-05-31	133.82	133.82	129.92	134.01	2,036,956
2019-05-30	132.00	135.98	131.98	134.01	2,805,335
2019-05-29	129.84	131.22	129.02	129.19	2,030,692
2019-05-28	135.00	135.00	130.38	131.22	4,365,251
2019-05-24	134.30	138.08	133.54	134.82	3,401,986
2019-05-23	136.58	138.48	134.84	135.21	2,276,468
2019-05-22	140.08	141.90	137.58	138.73	3,667,922
2019-05-21	142.98	143.76	139.88	141.02	3,322,569
2019-05-20	142.68	143.70	140.76	142.07	2,321,200
2019-05-17	145.00	145.00	140.18	141.90	3,864,937
2019-05-16	144.96	145.68	141.40	145.73	2,496,364
2019-05-15	142.78	144.98	141.92	143.63	2,663,790
2019-05-14	140.68	142.70	140.16	142.16	5,987,241
2019-05-13	142.70	142.88	140.10	140.92	2,005,052
2019-05-10	144.00	144.80	143.14	143.60	1,699,982
2019-05-09	145.98	146.64	142.40	142.82	2,962,703
2019-05-08	145.90	146.80	144.20	145.82	961,735
2019-05-07	147.68	147.68	145.30	145.36	2,508,757

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

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

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