Taylor Wimpey Share History

Taylor Wimpey Share Price history. The following table shows end-of-day data TW. historical share prices for Taylor Wimpey, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-14	85.14	85.74	84.54	84.80	20,520,558
2026-04-13	85.42	85.42	84.20	85.04	20,185,683
2026-04-10	87.48	88.82	86.00	86.10	26,874,845
2026-04-09	87.76	88.00	85.96	87.32	26,429,483
2026-04-08	90.00	90.00	87.24	88.22	72,917,584
2026-04-07	85.00	85.62	82.58	82.94	27,097,171
2026-04-06	84.56	84.56	84.56	84.56	0
2026-04-03	84.56	84.56	84.56	84.56	0
2026-04-02	84.34	85.20	83.28	84.56	38,564,225
2026-04-01	90.62	91.64	87.50	88.56	43,833,102
2026-03-31	87.88	89.32	87.74	88.72	19,780,276
2026-03-30	86.64	87.72	86.00	87.72	16,699,586
2026-03-27	88.10	88.80	85.60	86.64	26,782,296
2026-03-26	88.66	88.90	87.50	88.12	20,811,422
2026-03-25	87.00	89.16	86.98	89.16	26,960,277
2026-03-24	89.20	89.22	85.56	85.72	23,138,006
2026-03-23	86.18	91.06	84.32	88.62	35,242,256
2026-03-20	91.00	91.44	87.60	87.60	198,728,385
2026-03-19	93.00	93.28	89.42	89.68	29,174,057
2026-03-18	95.22	96.12	93.52	93.52	17,173,158
2026-03-17	94.84	95.78	93.88	94.30	25,577,578
2026-03-16	94.48	96.00	94.06	94.84	18,657,897
2026-03-13	93.10	95.50	92.58	94.68	22,054,400
2026-03-12	96.64	97.26	93.62	93.62	30,494,545
2026-03-11	97.30	98.58	96.86	97.24	22,789,729
2026-03-10	98.34	100.40	97.76	97.76	31,264,184
2026-03-09	96.50	97.36	95.04	96.24	34,106,919
2026-03-06	100.50	102.00	98.06	98.44	34,445,912
2026-03-05	105.40	106.10	100.20	100.55	42,715,802
2026-03-04	104.70	104.95	101.45	101.90	36,379,520
2026-03-03	108.85	109.55	103.30	104.65	33,983,164
2026-03-02	112.15	112.15	109.80	110.20	22,942,624
2026-02-27	113.25	114.25	112.45	113.05	19,597,251
2026-02-26	113.75	115.25	113.45	113.45	9,826,503
2026-02-25	115.00	115.20	112.95	113.35	15,925,258
2026-02-24	115.50	115.80	114.15	114.75	9,923,218
2026-02-23	115.05	115.70	114.30	114.70	9,192,756
2026-02-20	115.50	116.20	114.95	114.95	12,612,947
2026-02-19	116.50	116.50	114.60	114.75	15,231,161
2026-02-18	116.50	116.55	115.10	115.85	11,908,136
2026-02-17	114.00	116.55	113.85	116.25	15,749,548
2026-02-16	116.40	116.40	113.45	113.75	11,742,850
2026-02-13	116.40	116.50	114.00	116.50	12,201,764
2026-02-12	115.90	116.75	113.65	116.30	20,486,512
2026-02-11	110.30	116.05	107.60	115.35	54,070,283
2026-02-10	108.10	110.45	108.10	110.00	24,776,299
2026-02-09	108.05	109.85	104.30	107.10	27,753,587
2026-02-06	109.15	109.25	107.25	107.50	7,964,745
2026-02-05	109.35	109.75	106.15	109.05	39,272,608
2026-02-04	109.35	112.00	109.25	109.80	26,868,441
2026-02-03	109.20	109.55	107.75	109.55	16,942,437
2026-02-02	107.00	108.30	107.00	108.30	31,829,165
2026-01-30	106.85	108.30	106.65	106.75	12,217,425
2026-01-29	108.35	109.00	107.00	107.00	17,822,686
2026-01-28	106.60	108.30	106.10	108.10	11,355,074
2026-01-27	106.50	106.90	105.80	106.50	8,789,317
2026-01-26	105.90	106.80	105.75	105.90	11,016,636
2026-01-23	105.95	107.15	105.25	106.10	9,356,312
2026-01-22	107.85	108.60	105.00	107.70	19,617,584
2026-01-21	106.65	107.15	105.25	107.15	14,296,460
2026-01-20	107.00	107.65	105.40	106.40	21,569,087
2026-01-19	105.90	107.55	104.45	107.55	24,884,109
2026-01-16	105.90	106.90	104.10	106.90	12,777,766
2026-01-15	99.62	105.30	98.50	103.80	57,709,640
2026-01-14	108.30	108.30	103.70	103.90	30,285,111
2026-01-13	110.00	110.75	106.30	107.65	22,715,959
2026-01-12	109.75	110.20	108.75	109.65	15,709,645
2026-01-09	108.15	109.10	107.55	108.85	9,718,065
2026-01-08	108.25	108.40	106.70	108.10	9,656,491
2026-01-07	106.00	108.75	105.80	108.10	13,195,303
2026-01-06	107.65	107.85	105.70	105.70	12,115,389
2026-01-05	107.00	107.95	106.00	107.90	19,080,920
2026-01-02	107.00	107.80	106.10	107.15	11,133,204
2026-01-01	107.50	107.50	107.50	107.50	0
2025-12-31	106.70	107.80	106.25	107.50	6,346,749
2025-12-30	104.50	106.85	104.25	106.75	11,062,406
2025-12-29	104.85	106.10	104.10	104.75	10,803,380
2025-12-26	104.25	104.25	104.25	104.25	0
2025-12-25	104.25	104.25	104.25	104.25	0
2025-12-24	104.20	104.90	103.75	104.25	5,476,799
2025-12-23	103.95	104.70	103.50	104.15	9,289,281
2025-12-22	102.50	103.80	102.25	103.60	9,782,403
2025-12-19	103.45	103.80	102.15	102.65	19,848,434
2025-12-18	104.25	104.75	103.50	104.25	16,745,697
2025-12-17	102.85	104.65	102.85	104.00	21,857,887
2025-12-16	101.55	102.35	101.40	102.30	10,234,822
2025-12-15	101.85	101.90	100.20	101.75	9,222,050
2025-12-12	101.55	102.30	101.30	101.75	8,989,654
2025-12-11	99.94	101.30	99.68	101.25	8,484,769
2025-12-10	100.00	101.85	99.64	99.64	12,881,722
2025-12-09	100.65	102.05	100.25	100.30	14,364,234
2025-12-08	102.65	102.80	100.35	100.40	17,449,738
2025-12-05	101.60	103.70	100.40	103.00	12,199,671
2025-12-04	101.90	102.75	101.05	101.95	8,280,857
2025-12-03	101.85	102.10	100.80	101.75	13,127,572
2025-12-02	103.20	104.70	101.60	102.20	21,769,608
2025-12-01	101.80	102.00	100.25	101.20	9,668,559
2025-11-28	103.80	104.15	101.75	102.60	18,030,069
2025-11-27	101.85	103.85	101.75	103.75	12,447,944
2025-11-26	103.00	105.60	99.40	101.60	46,797,053
2025-11-25	101.25	103.40	100.65	103.40	25,109,988
2025-11-24	100.40	101.80	100.35	101.15	24,645,569
2025-11-21	97.00	100.70	96.54	100.70	33,212,315
2025-11-20	99.64	99.90	97.60	97.60	10,693,330
2025-11-19	100.10	100.70	98.92	98.92	15,929,320
2025-11-18	98.44	100.45	98.44	100.00	17,618,742
2025-11-17	101.60	102.55	99.90	100.20	17,428,244
2025-11-14	100.60	102.60	98.82	102.10	40,280,980
2025-11-13	101.00	104.60	100.95	102.00	16,160,584
2025-11-12	103.30	104.15	101.45	101.65	39,662,928
2025-11-11	106.00	107.15	104.00	105.80	36,696,202
2025-11-10	102.90	105.85	102.90	104.80	17,885,159
2025-11-07	103.50	103.90	102.30	102.75	11,693,867
2025-11-06	104.10	106.10	103.15	103.50	14,684,305
2025-11-05	104.90	105.40	103.65	103.75	17,080,460
2025-11-04	103.00	106.10	103.00	104.90	12,250,120
2025-11-03	105.00	105.75	104.40	105.05	11,129,917
2025-10-31	106.00	106.60	104.90	105.20	8,770,878
2025-10-30	106.55	106.55	105.10	105.50	13,953,155
2025-10-29	108.20	108.20	106.20	107.10	17,287,054
2025-10-28	109.00	109.45	106.60	108.45	17,772,625
2025-10-27	111.05	111.05	109.05	109.30	11,758,767
2025-10-24	109.85	110.80	109.05	110.65	15,733,896
2025-10-23	108.40	109.40	107.45	109.40	22,500,936
2025-10-22	106.25	110.10	105.15	108.45	46,692,787
2025-10-21	102.20	104.20	101.75	104.20	13,579,747
2025-10-20	103.90	104.05	101.55	102.70	12,761,087
2025-10-17	105.20	105.20	103.10	103.65	23,537,524
2025-10-16	104.95	106.15	104.15	106.15	20,146,382
2025-10-15	106.25	106.25	104.30	104.35	14,867,395
2025-10-14	103.75	105.70	103.35	105.05	24,316,332
2025-10-13	100.50	103.90	100.40	103.80	31,558,313
2025-10-10	100.55	101.45	100.15	100.30	16,158,078
2025-10-09	100.60	101.40	99.76	100.50	29,569,865
2025-10-08	105.05	105.75	103.85	105.30	28,756,818
2025-10-07	105.95	106.45	104.80	105.10	19,232,377
2025-10-06	106.50	106.95	105.30	106.00	25,704,772
2025-10-03	106.40	107.40	105.30	106.65	37,637,381
2025-10-02	105.00	105.95	104.65	105.95	27,752,118
2025-10-01	103.50	104.55	102.55	104.55	22,648,940
2025-09-30	102.50	103.20	101.75	103.05	22,864,705
2025-09-29	100.15	102.40	99.88	102.30	20,576,868
2025-09-26	98.20	99.90	98.20	99.60	8,248,217
2025-09-25	99.14	99.44	98.20	98.48	15,219,511
2025-09-24	98.64	99.88	98.20	99.52	18,500,105
2025-09-23	97.32	99.64	97.22	98.80	21,412,406
2025-09-22	98.84	99.00	96.72	97.18	15,726,028
2025-09-19	99.54	99.54	97.68	98.70	128,460,220
2025-09-18	98.56	99.60	98.08	99.22	20,634,499
2025-09-17	97.96	98.82	97.20	98.82	14,081,547
2025-09-16	98.06	98.50	96.56	97.06	11,150,043
2025-09-15	98.02	99.24	96.48	97.24	39,118,118
2025-09-12	98.88	98.88	97.04	97.76	10,974,018
2025-09-11	97.00	98.00	96.28	98.00	28,021,006
2025-09-10	97.70	98.26	96.74	97.26	14,482,985
2025-09-09	99.26	99.56	97.58	97.62	15,400,659
2025-09-08	99.20	99.90	98.12	98.62	20,494,801
2025-09-05	97.34	99.04	97.14	98.84	19,780,153
2025-09-04	95.24	96.84	95.10	96.72	19,653,360
2025-09-03	93.46	95.68	92.90	95.40	28,566,525
2025-09-02	95.02	95.28	92.50	92.96	42,831,571
2025-09-01	95.90	97.12	95.82	96.02	13,362,309
2025-08-29	97.12	97.40	95.74	95.74	26,619,301
2025-08-28	98.60	99.24	97.16	97.30	22,321,285
2025-08-27	99.64	99.92	98.34	98.68	12,654,517
2025-08-26	101.00	101.25	98.90	98.92	23,509,802
2025-08-25	100.70	100.70	100.70	100.70	0
2025-08-22	98.46	101.15	98.44	100.70	20,022,537
2025-08-21	100.35	100.85	98.78	98.78	22,024,145
2025-08-20	100.50	100.90	99.36	100.20	21,180,195
2025-08-19	99.08	101.00	99.08	100.75	15,093,752
2025-08-18	100.30	100.80	98.56	99.02	21,918,426
2025-08-15	102.05	102.10	99.84	99.94	16,300,452
2025-08-14	101.85	102.00	100.10	100.80	14,425,234
2025-08-13	101.00	101.45	99.44	101.45	41,793,610
2025-08-12	100.85	102.10	100.15	100.60	30,829,516
2025-08-11	101.15	101.70	100.30	100.30	15,489,773
2025-08-08	100.60	101.50	100.60	101.10	12,105,306
2025-08-07	101.60	101.95	100.00	100.40	18,128,446
2025-08-06	101.55	102.20	101.05	101.50	35,462,436
2025-08-05	102.15	103.20	101.85	101.85	17,301,750
2025-08-04	101.30	102.45	101.30	101.90	35,758,721
2025-08-01	100.15	101.85	100.00	101.10	26,431,034
2025-07-31	100.80	102.90	100.80	102.25	30,694,777
2025-07-30	101.90	103.05	99.40	100.45	93,807,321
2025-07-29	108.75	109.25	107.15	107.15	18,250,387
2025-07-28	112.30	112.30	108.35	108.90	19,336,809
2025-07-25	110.90	111.30	109.85	110.70	16,313,544
2025-07-24	111.90	113.20	111.00	111.00	16,743,732
2025-07-23	112.65	113.30	111.05	111.05	12,461,836
2025-07-22	110.70	111.50	109.25	111.50	10,036,161
2025-07-21	110.50	111.85	110.20	111.45	11,773,046
2025-07-18	110.60	111.20	109.80	110.50	11,694,687
2025-07-17	108.00	110.55	108.00	109.90	18,697,203
2025-07-16	107.75	109.10	107.50	107.70	21,824,158
2025-07-15	109.00	110.65	107.80	108.80	31,580,419
2025-07-14	110.70	112.55	110.70	111.55	13,504,623
2025-07-11	112.70	113.00	111.05	111.15	13,134,041
2025-07-10	113.10	113.80	112.55	112.65	9,858,938
2025-07-09	113.55	114.80	111.40	112.15	18,763,140
2025-07-08	111.45	112.70	111.30	112.55	14,947,315
2025-07-07	113.10	113.60	111.60	111.90	8,919,781
2025-07-04	114.50	114.50	112.75	113.05	12,979,862
2025-07-03	114.65	115.45	114.15	114.90	14,214,257
2025-07-02	118.85	119.10	112.75	113.30	35,403,995
2025-07-01	118.35	118.60	115.65	118.45	34,935,222
2025-06-30	122.10	122.65	118.65	118.75	12,797,489
2025-06-27	119.95	122.90	119.40	122.40	16,723,781
2025-06-26	119.30	120.55	117.65	119.80	11,720,262
2025-06-25	121.55	121.80	118.90	119.00	13,961,247
2025-06-24	121.25	121.85	120.60	121.00	18,991,388
2025-06-23	119.35	120.05	118.65	119.50	23,018,928
2025-06-20	119.00	119.90	116.90	119.90	52,681,777
2025-06-19	119.60	120.55	118.70	119.00	8,982,359
2025-06-18	120.25	120.95	118.75	120.15	14,718,340
2025-06-17	120.95	121.70	120.35	120.35	14,556,066
2025-06-16	121.55	122.95	121.05	121.10	16,509,021
2025-06-13	122.05	122.05	120.15	121.95	12,245,048
2025-06-12	121.95	123.25	121.15	123.25	14,887,002
2025-06-11	122.10	123.85	121.75	122.55	19,678,212
2025-06-10	117.70	121.70	117.05	121.70	25,015,393
2025-06-09	114.30	116.35	114.30	116.35	12,842,100
2025-06-06	113.00	114.95	113.00	114.20	14,096,685
2025-06-05	114.75	114.75	112.85	113.00	21,102,639
2025-06-04	114.50	115.95	114.00	114.15	19,114,294
2025-06-03	116.85	117.50	114.75	114.75	15,908,727
2025-06-02	119.15	119.50	116.95	116.95	16,285,057
2025-05-30	120.10	121.40	119.55	119.55	23,203,598
2025-05-29	118.70	120.10	118.05	119.40	9,983,580
2025-05-28	118.65	119.80	117.60	117.75	31,100,113
2025-05-27	119.10	119.80	118.00	118.25	13,512,035
2025-05-26	117.65	117.65	117.65	117.65	0
2025-05-23	118.00	118.55	115.20	117.65	11,281,141
2025-05-22	119.40	119.40	116.40	117.60	29,490,893
2025-05-21	119.70	120.25	117.60	120.25	33,423,588
2025-05-20	118.80	120.45	117.65	120.45	24,635,280
2025-05-19	118.00	118.80	117.15	118.30	19,778,108
2025-05-16	117.55	118.65	116.40	118.60	18,595,006
2025-05-15	116.15	117.35	115.75	117.00	20,976,334
2025-05-14	119.45	119.60	115.90	116.50	25,126,339
2025-05-13	117.00	119.45	116.80	119.35	17,856,092
2025-05-12	118.00	119.50	115.55	117.15	27,393,880
2025-05-09	119.10	119.70	116.50	117.40	15,361,524
2025-05-08	119.75	121.85	119.10	119.10	19,752,599
2025-05-07	119.90	120.40	118.05	119.25	15,428,099
2025-05-06	122.00	122.30	120.10	120.25	18,503,005
2025-05-05	121.20	121.20	121.20	121.20	0
2025-05-02	120.20	121.75	119.70	121.20	13,496,179
2025-05-01	118.00	120.90	116.70	120.00	14,334,050
2025-04-30	118.75	119.85	114.55	117.45	18,442,135
2025-04-29	118.60	119.85	117.70	118.45	14,755,678
2025-04-28	116.15	117.90	116.15	117.70	19,263,119
2025-04-25	115.65	116.35	115.00	115.65	14,582,727
2025-04-24	116.35	117.05	114.90	115.25	13,985,414
2025-04-23	115.40	117.50	114.50	116.50	32,046,029
2025-04-22	113.15	114.75	112.80	113.90	25,030,941
2025-04-21	113.00	113.00	113.00	113.00	0
2025-04-18	113.00	113.00	113.00	113.00	0
2025-04-17	109.85	113.00	109.60	113.00	27,008,352
2025-04-16	108.70	110.90	108.40	110.10	18,205,733
2025-04-15	106.35	109.20	106.25	109.00	26,717,564
2025-04-14	105.65	107.20	104.90	106.05	14,849,149
2025-04-11	105.80	106.50	103.45	104.10	25,473,496
2025-04-10	106.75	107.95	104.40	104.40	46,346,563
2025-04-09	104.35	105.15	101.50	101.95	32,101,323
2025-04-08	103.95	107.75	102.90	105.95	29,846,302
2025-04-07	99.76	109.50	98.90	103.95	38,598,369
2025-04-04	108.65	110.60	103.65	103.65	35,366,139
2025-04-03	105.55	108.85	104.85	108.70	20,505,102
2025-04-02	107.75	108.20	104.25	106.20	18,209,777
2025-04-01	108.80	109.40	107.75	108.30	11,866,163
2025-03-31	109.10	109.20	106.90	108.10	16,148,019
2025-03-28	108.65	109.90	107.60	109.70	45,333,323
2025-03-27	108.75	109.55	107.05	108.05	28,076,609
2025-03-26	114.50	115.20	111.90	113.05	30,434,251
2025-03-25	114.35	115.65	114.05	114.05	35,016,476
2025-03-24	113.15	114.10	112.00	113.75	16,999,034
2025-03-21	114.65	115.05	112.65	112.65	80,501,052
2025-03-20	116.25	117.85	115.00	115.25	13,971,807
2025-03-19	114.85	116.20	114.30	115.60	16,878,588
2025-03-18	113.20	116.25	113.20	115.00	52,490,360
2025-03-17	112.65	114.15	112.65	113.25	12,219,140
2025-03-14	111.25	113.40	111.05	112.80	11,733,856
2025-03-13	112.00	112.00	109.95	111.00	18,063,022
2025-03-12	112.75	114.80	111.25	112.50	15,409,122
2025-03-11	113.70	116.65	113.10	113.20	21,323,145
2025-03-10	115.00	115.70	112.50	112.50	28,876,057
2025-03-07	110.00	114.50	109.15	114.05	26,255,759
2025-03-06	111.25	112.75	108.25	110.20	46,999,997
2025-03-05	111.65	113.95	111.40	111.55	58,831,208
2025-03-04	110.45	111.75	110.10	111.70	37,707,409
2025-03-03	112.80	113.65	110.80	111.60	82,566,533
2025-02-28	109.80	115.15	109.70	113.35	345,640,637
2025-02-27	116.15	116.15	110.80	111.95	40,303,373
2025-02-26	113.30	115.40	113.10	114.60	26,805,692
2025-02-25	113.45	115.15	113.20	113.20	35,494,965
2025-02-24	114.95	116.40	113.60	114.40	10,041,875
2025-02-21	114.60	115.75	113.95	114.35	28,808,610
2025-02-20	113.60	115.15	113.20	115.05	12,248,611
2025-02-19	114.00	114.05	112.10	113.45	18,407,062
2025-02-18	115.25	116.05	114.05	115.00	11,057,862
2025-02-17	115.75	117.15	114.40	115.55	14,007,385
2025-02-14	118.45	119.40	116.70	116.80	17,894,235
2025-02-13	116.70	118.00	115.30	118.00	13,315,386
2025-02-12	115.50	119.30	114.00	115.30	26,142,076
2025-02-11	117.85	118.00	116.10	117.05	15,531,736
2025-02-10	116.45	119.60	116.45	119.30	16,456,787
2025-02-07	119.90	121.20	116.20	116.50	24,944,882
2025-02-06	120.90	124.50	119.90	119.90	21,988,209
2025-02-05	117.25	120.75	117.00	120.20	9,737,174
2025-02-04	118.60	119.95	117.25	117.65	8,765,531
2025-02-03	117.95	119.95	116.90	119.05	16,072,656
2025-01-31	120.70	121.30	119.20	120.25	13,476,193
2025-01-30	118.70	121.35	117.70	120.95	18,401,976
2025-01-29	120.95	121.45	118.70	118.70	14,424,666
2025-01-28	118.05	121.10	117.60	120.35	15,452,466
2025-01-27	115.60	118.85	115.60	118.15	10,354,458
2025-01-24	118.20	119.75	115.05	116.55	28,140,768
2025-01-23	115.00	118.75	114.75	118.60	32,598,920
2025-01-22	116.40	116.90	114.45	114.95	17,172,726
2025-01-21	115.80	116.05	114.55	116.05	16,605,128
2025-01-20	114.65	116.30	112.80	115.90	12,983,287
2025-01-17	112.00	114.60	112.00	114.25	28,755,702
2025-01-16	114.50	114.50	108.00	111.05	39,475,036
2025-01-15	111.60	115.20	111.60	114.35	38,244,269
2025-01-14	111.40	112.90	109.00	109.10	28,780,296
2025-01-13	109.30	111.20	107.80	108.35	26,900,719
2025-01-10	111.50	113.50	109.00	109.35	16,134,835
2025-01-09	108.95	111.70	106.80	111.55	36,370,558
2025-01-08	114.30	114.30	109.80	110.25	25,150,935
2025-01-07	118.80	119.00	114.35	114.60	17,849,605
2025-01-06	119.00	120.85	118.45	119.95	13,961,279
2025-01-03	121.95	122.10	118.85	118.85	13,377,454
2025-01-02	123.30	123.35	121.75	122.25	8,201,456
2025-01-01	122.10	122.10	122.10	122.10	0
2024-12-31	120.80	122.65	120.65	122.10	3,322,449
2024-12-30	120.00	121.70	119.75	120.70	4,756,959
2024-12-27	121.35	121.45	120.20	120.60	5,756,529
2024-12-26	121.50	121.50	121.50	121.50	0
2024-12-25	121.50	121.50	121.50	121.50	0
2024-12-24	120.30	122.00	120.05	121.50	9,156,104
2024-12-23	121.45	122.25	121.00	122.10	4,666,088
2024-12-20	121.30	122.75	120.75	122.15	17,565,345
2024-12-19	122.90	124.15	121.50	121.70	7,940,107
2024-12-18	125.00	125.75	124.70	125.00	24,424,498
2024-12-17	123.60	125.05	122.80	124.65	32,299,337
2024-12-16	123.90	124.25	121.40	124.15	15,342,053
2024-12-13	125.70	126.30	124.10	124.35	13,033,770
2024-12-12	126.40	127.00	125.35	125.85	12,026,770
2024-12-11	126.45	128.05	126.20	126.50	11,988,748
2024-12-10	127.85	128.30	126.35	127.30	7,745,371
2024-12-09	129.10	129.15	127.10	128.10	13,341,378
2024-12-06	128.00	129.25	127.65	128.30	15,298,405
2024-12-05	128.45	128.55	126.45	128.00	13,530,051
2024-12-04	127.45	130.40	127.35	129.40	19,344,395
2024-12-03	128.80	130.15	127.80	127.90	16,418,074
2024-12-02	130.80	130.90	127.65	129.15	18,569,042
2024-11-29	129.25	131.00	129.05	131.00	9,560,682
2024-11-28	131.40	131.60	129.20	129.75	5,208,737
2024-11-27	130.10	131.80	129.30	130.80	51,056,108
2024-11-26	130.35	131.75	129.55	129.85	29,238,358
2024-11-25	130.35	132.40	129.55	130.95	63,656,003
2024-11-22	127.95	130.55	127.75	129.65	11,234,297
2024-11-21	128.10	128.10	126.55	127.15	12,790,787
2024-11-20	129.25	129.55	126.35	127.10	17,255,735
2024-11-19	129.45	130.75	128.25	130.00	12,493,315
2024-11-18	131.20	131.20	128.70	129.15	17,939,134
2024-11-15	131.15	131.75	130.50	131.60	13,914,171
2024-11-14	131.20	132.25	129.95	131.95	13,200,256
2024-11-13	134.00	134.55	130.75	131.45	14,669,701
2024-11-12	136.90	137.65	134.00	134.30	20,084,990
2024-11-11	138.40	139.50	137.30	137.55	8,387,978
2024-11-08	139.45	139.80	137.25	137.55	16,003,864
2024-11-07	139.40	142.35	138.55	139.90	20,156,195
2024-11-06	147.00	147.00	139.65	139.65	23,128,198
2024-11-05	146.20	147.45	145.35	145.60	12,448,364
2024-11-04	146.75	148.80	146.15	146.15	10,374,751
2024-11-01	146.65	149.15	145.55	147.40	11,285,620
2024-10-31	154.60	155.15	143.50	146.30	33,089,264
2024-10-30	155.40	161.60	155.35	156.80	15,132,785
2024-10-29	158.45	158.45	155.45	156.00	11,165,543
2024-10-28	155.05	158.00	154.75	158.00	7,312,035
2024-10-25	155.25	156.50	154.75	154.90	8,283,887
2024-10-24	157.10	157.30	154.30	155.80	18,483,855
2024-10-23	157.20	159.90	157.00	157.50	13,221,631
2024-10-22	158.85	160.70	157.60	157.60	13,606,089
2024-10-21	162.85	164.15	160.35	160.35	10,803,143
2024-10-18	164.60	164.85	161.50	162.95	8,722,289
2024-10-17	165.50	166.80	163.40	166.05	20,340,485
2024-10-16	162.35	166.85	162.10	165.70	21,617,376
2024-10-15	158.35	160.90	158.00	160.15	20,862,556
2024-10-14	155.35	157.00	154.40	156.75	9,286,818
2024-10-11	152.75	155.25	152.40	155.25	14,785,587
2024-10-10	154.60	155.70	151.15	151.95	23,179,781
2024-10-09	161.50	161.80	159.75	159.85	25,836,070
2024-10-08	160.95	160.95	156.95	160.60	15,796,489
2024-10-07	166.25	166.50	162.35	162.40	11,697,491
2024-10-04	165.45	168.15	165.45	165.80	10,940,752
2024-10-03	163.20	167.35	163.20	165.20	11,612,026
2024-10-02	164.40	164.90	161.80	163.10	11,579,376
2024-10-01	164.85	165.95	163.45	164.60	8,829,878
2024-09-30	165.00	165.50	163.60	164.30	8,301,473
2024-09-27	163.80	166.10	163.65	165.50	9,404,805
2024-09-26	164.85	165.25	163.60	164.20	7,822,337
2024-09-25	164.70	165.00	162.40	162.90	8,498,668
2024-09-24	168.25	168.25	164.45	165.35	8,099,539
2024-09-23	164.55	167.10	164.20	167.05	8,738,417
2024-09-20	168.20	169.15	165.55	165.55	22,072,153
2024-09-19	167.80	168.85	166.65	168.85	16,677,160
2024-09-18	166.70	166.85	164.90	166.25	28,845,847
2024-09-17	166.80	168.95	166.65	166.90	16,047,305
2024-09-16	165.05	166.05	164.45	165.55	8,343,617
2024-09-13	164.45	165.85	163.45	165.35	9,940,126
2024-09-12	162.75	163.95	162.20	163.95	9,737,232
2024-09-11	161.55	161.55	157.60	160.40	11,058,601
2024-09-10	158.75	161.40	158.45	160.80	8,386,725
2024-09-09	159.70	160.40	158.05	159.20	9,442,801
2024-09-06	159.15	160.55	156.70	158.70	8,906,974
2024-09-05	156.00	160.15	156.00	159.50	15,684,177
2024-09-04	158.70	159.25	156.25	156.85	29,226,537
2024-09-03	162.15	163.00	160.15	161.05	11,701,690
2024-09-02	161.35	162.55	160.35	162.55	4,986,964
2024-08-30	159.95	161.35	159.65	161.05	15,779,019
2024-08-29	160.00	161.70	159.75	159.75	4,532,982
2024-08-28	161.80	161.85	159.85	159.85	8,032,392
2024-08-27	165.60	165.65	159.85	160.75	7,840,426
2024-08-26	165.85	165.85	165.85	165.85	0
2024-08-23	164.85	166.40	164.05	165.85	5,853,869
2024-08-22	165.45	165.95	164.00	164.20	26,893,320
2024-08-21	164.75	165.75	163.75	165.65	7,974,901
2024-08-20	163.95	165.55	163.30	165.55	9,995,643
2024-08-19	160.90	163.85	160.75	163.85	9,216,682
2024-08-16	163.50	163.65	160.55	161.55	7,894,381
2024-08-15	164.00	164.70	162.15	163.50	16,239,025
2024-08-14	159.85	164.35	159.65	164.25	10,158,490
2024-08-13	158.50	159.25	157.25	158.50	9,066,185
2024-08-12	158.20	158.40	156.30	158.00	9,262,682
2024-08-09	153.85	157.15	153.85	157.15	9,544,395
2024-08-08	152.30	154.15	151.70	153.70	7,674,734
2024-08-07	153.65	155.35	153.20	153.95	12,644,191
2024-08-06	152.75	152.95	150.30	152.00	41,862,072
2024-08-05	151.00	153.15	148.30	151.65	17,163,864
2024-08-02	157.60	160.05	154.55	154.60	15,575,506
2024-08-01	159.85	163.15	157.85	159.45	14,420,239
2024-07-31	161.30	163.25	159.20	159.35	19,537,418
2024-07-30	159.30	160.15	158.55	158.55	16,764,218
2024-07-29	160.00	161.35	159.30	159.65	14,499,953
2024-07-26	156.70	159.90	156.25	158.90	20,589,854
2024-07-25	154.15	156.50	152.75	156.50	11,638,752
2024-07-24	154.65	156.65	154.35	156.60	12,353,812
2024-07-23	155.55	156.20	154.40	156.00	11,510,792
2024-07-22	156.90	157.40	155.55	155.55	11,876,386
2024-07-19	155.80	157.70	154.90	156.05	6,591,981
2024-07-18	157.05	158.35	156.20	156.20	8,708,165
2024-07-17	156.95	157.10	155.35	155.95	11,423,461
2024-07-16	155.60	157.15	155.45	157.05	5,297,630
2024-07-15	156.05	158.05	155.25	156.70	24,852,865
2024-07-12	155.30	157.40	154.25	157.05	18,738,437
2024-07-11	152.55	154.75	150.50	154.50	12,417,324
2024-07-10	151.35	151.70	149.00	151.65	7,395,170
2024-07-09	155.45	155.60	150.30	150.70	15,575,332
2024-07-08	153.05	154.90	153.00	154.40	13,271,049
2024-07-05	150.00	155.50	149.95	153.00	22,655,081
2024-07-04	148.30	149.55	148.15	148.80	6,029,196
2024-07-03	145.35	147.85	145.30	147.50	8,988,522
2024-07-02	143.05	145.35	143.00	144.65	16,423,104
2024-07-01	143.70	146.05	143.65	143.80	22,943,731
2024-06-28	142.80	142.90	141.50	142.15	9,526,562
2024-06-27	142.70	143.10	141.75	141.80	6,058,594
2024-06-26	144.50	144.85	141.65	142.15	11,992,480
2024-06-25	144.00	144.30	142.65	143.70	7,723,951
2024-06-24	144.00	145.30	142.90	144.00	8,032,084
2024-06-21	145.45	145.60	143.75	144.00	20,918,466
2024-06-20	143.95	145.90	143.95	144.60	12,020,596
2024-06-19	147.55	147.85	143.35	143.75	12,615,359
2024-06-18	150.40	150.65	147.40	147.40	13,002,715
2024-06-17	149.55	151.35	148.65	148.65	8,041,135
2024-06-14	150.10	150.10	146.50	148.30	9,975,345
2024-06-13	151.60	152.15	148.80	149.60	8,940,662
2024-06-12	149.30	152.95	148.10	152.40	17,460,622
2024-06-11	150.80	152.40	148.20	148.25	8,545,465
2024-06-10	148.10	150.35	148.10	149.60	8,977,160
2024-06-07	152.50	153.40	149.55	149.65	6,723,001
2024-06-06	151.40	152.65	150.40	152.15	8,997,914
2024-06-05	151.65	153.00	149.90	151.30	9,493,698
2024-06-04	148.45	150.50	147.55	149.80	6,745,576
2024-06-03	149.20	150.00	147.75	148.75	7,226,609
2024-05-31	145.95	147.30	145.40	147.15	38,560,204
2024-05-30	144.45	147.35	144.45	146.20	8,771,105
2024-05-29	146.40	147.65	144.75	144.80	20,050,068
2024-05-28	149.00	149.20	146.50	146.70	7,452,411
2024-05-27	148.90	148.90	148.90	148.90	0
2024-05-24	146.15	149.40	146.15	148.90	6,249,765
2024-05-23	145.25	147.80	144.50	147.80	9,411,464
2024-05-22	145.10	145.35	143.25	145.05	17,988,072
2024-05-21	147.95	148.75	146.25	146.95	8,116,833
2024-05-20	149.30	150.75	148.30	149.05	6,008,912
2024-05-17	148.05	149.60	147.95	149.35	8,781,030
2024-05-16	147.40	148.90	146.60	148.90	11,781,408
2024-05-15	143.45	147.15	142.45	147.15	16,643,822
2024-05-14	143.15	143.45	140.80	143.00	20,519,476
2024-05-13	144.30	144.80	142.90	143.20	17,390,341
2024-05-10	143.90	145.55	143.85	144.30	15,650,005
2024-05-09	140.80	143.65	140.25	143.20	13,448,117
2024-05-08	141.50	141.60	140.00	140.80	12,050,600
2024-05-07	141.30	141.65	139.60	141.40	17,307,323
2024-05-06	139.20	139.20	139.20	139.20	0
2024-05-03	134.55	139.20	133.85	139.20	12,251,306
2024-05-02	131.90	133.80	131.40	133.70	7,850,959
2024-05-01	132.25	133.15	130.55	130.55	33,754,211
2024-04-30	135.40	135.50	131.80	131.90	14,701,963
2024-04-29	134.50	135.65	134.05	135.00	5,960,905
2024-04-26	132.30	135.10	132.15	134.30	9,958,543
2024-04-25	131.05	133.95	130.50	131.45	9,630,705
2024-04-24	134.05	134.05	130.70	131.40	9,230,262
2024-04-23	133.45	133.85	132.25	133.85	11,455,671
2024-04-22	132.35	133.70	131.75	132.20	11,896,351
2024-04-19	130.60	131.45	129.60	130.75	9,578,139
2024-04-18	131.95	132.45	130.25	131.90	24,153,010
2024-04-17	131.35	132.90	130.75	131.00	12,623,073
2024-04-16	131.60	132.60	130.85	131.85	8,604,752
2024-04-15	135.00	136.65	133.75	134.15	7,616,583
2024-04-12	134.55	136.35	133.45	134.60	16,344,891
2024-04-11	129.60	131.20	129.45	130.25	19,738,465
2024-04-10	132.70	134.10	129.50	129.90	15,744,900
2024-04-09	132.45	132.65	131.15	131.80	10,513,523
2024-04-08	132.05	133.65	131.45	133.35	6,248,418
2024-04-05	132.30	133.00	131.50	132.35	30,190,521
2024-04-04	132.90	134.65	132.50	134.10	16,359,374
2024-04-03	132.60	133.30	131.25	132.95	11,807,078
2024-04-02	136.40	136.70	132.75	132.85	17,269,858
2024-04-01	137.05	137.05	137.05	137.05	0
2024-03-29	137.05	137.05	137.05	137.05	0
2024-03-28	137.25	137.95	136.20	137.05	26,278,697
2024-03-27	140.65	141.20	139.85	140.25	8,186,824
2024-03-26	139.25	140.70	137.90	140.55	17,742,101
2024-03-25	140.65	140.80	139.35	139.40	11,643,381
2024-03-22	142.35	142.55	140.10	140.65	8,724,500
2024-03-21	140.00	142.25	138.55	142.25	24,154,236
2024-03-20	137.40	139.45	137.40	137.85	12,740,514
2024-03-19	138.45	138.70	136.40	137.05	13,402,785
2024-03-18	139.50	141.50	139.25	139.30	8,033,277
2024-03-15	140.20	140.65	138.55	139.75	49,479,786
2024-03-14	140.35	142.70	139.90	140.50	12,558,456
2024-03-13	141.00	141.00	139.40	140.20	22,390,417
2024-03-12	140.30	141.70	138.85	140.60	11,913,851
2024-03-11	138.65	141.10	138.25	139.40	11,074,775
2024-03-08	139.65	139.70	137.65	139.70	17,149,742
2024-03-07	138.75	140.40	138.35	139.65	14,100,461
2024-03-06	138.80	141.90	137.95	138.95	14,204,930
2024-03-05	138.55	139.70	138.25	138.80	9,299,881
2024-03-04	139.65	139.65	137.40	139.45	10,022,895
2024-03-01	138.75	140.80	138.00	140.20	16,770,516
2024-02-29	134.20	138.65	133.90	137.85	38,493,160
2024-02-28	134.45	138.90	132.95	133.85	42,796,934
2024-02-27	142.35	143.05	138.75	140.55	22,675,739
2024-02-26	142.30	145.25	140.00	141.90	21,547,447
2024-02-23	146.10	147.00	144.55	146.00	14,154,767
2024-02-22	147.55	148.15	145.05	146.10	9,928,616
2024-02-21	145.90	146.90	145.35	146.70	8,648,335
2024-02-20	146.15	146.40	144.45	145.65	15,095,611
2024-02-19	145.95	146.40	144.90	146.15	7,129,039
2024-02-16	146.55	147.20	145.10	145.70	18,160,367
2024-02-15	145.40	146.10	144.20	145.70	18,009,054
2024-02-14	142.90	145.60	142.90	143.85	11,691,485
2024-02-13	147.25	147.55	140.95	141.45	13,238,031
2024-02-12	147.70	147.95	146.35	147.95	8,945,585
2024-02-09	145.15	146.90	144.65	146.90	7,724,986
2024-02-08	148.55	149.20	145.20	145.25	9,468,067
2024-02-07	148.70	150.60	147.45	148.75	18,131,078
2024-02-06	146.25	147.70	145.10	147.05	12,391,147
2024-02-05	146.35	147.95	145.15	145.15	6,776,873
2024-02-02	148.75	149.25	146.50	146.95	9,421,206
2024-02-01	147.25	148.90	145.95	146.55	10,765,592
2024-01-31	149.05	150.00	147.55	148.20	14,547,850
2024-01-30	147.20	147.75	145.55	147.50	15,251,427
2024-01-29	146.05	146.35	144.50	145.05	8,132,341
2024-01-26	145.35	146.35	144.20	146.30	9,811,807
2024-01-25	143.75	145.10	142.85	145.00	9,262,617
2024-01-24	144.70	145.10	142.75	144.30	9,634,912
2024-01-23	146.90	147.65	143.85	143.85	14,303,552
2024-01-22	144.25	146.75	143.80	146.70	13,222,253
2024-01-19	144.40	146.00	142.35	143.10	9,437,407
2024-01-18	141.55	143.50	141.50	143.15	8,900,238
2024-01-17	141.70	141.85	139.90	140.90	14,137,110
2024-01-16	143.25	145.30	143.00	144.60	8,331,743
2024-01-15	144.40	145.00	143.30	144.75	10,257,234
2024-01-12	144.15	146.45	143.80	144.05	15,161,595
2024-01-11	149.80	149.80	143.55	143.55	17,103,094
2024-01-10	146.55	148.65	146.05	148.40	13,651,644
2024-01-09	148.35	148.35	145.35	146.05	23,016,960
2024-01-08	144.30	148.25	144.00	148.25	12,451,257
2024-01-05	143.20	144.50	141.95	144.40	11,999,568
2024-01-04	142.55	144.20	142.55	144.20	7,751,310
2024-01-03	143.65	144.60	141.45	142.80	10,953,520
2024-01-02	146.20	147.30	143.20	144.15	8,339,292
2024-01-01	147.05	147.05	147.05	147.05	0
2023-12-29	145.00	147.05	144.65	147.05	10,058,284
2023-12-28	145.45	145.45	143.75	144.80	6,347,082
2023-12-27	145.30	145.90	143.50	144.90	16,865,255
2023-12-26	145.20	145.20	145.20	145.20	0
2023-12-25	145.20	145.20	145.20	145.20	0
2023-12-22	143.30	145.20	142.85	145.20	7,327,733
2023-12-21	144.20	144.90	143.35	143.95	15,689,821
2023-12-20	149.40	149.75	144.35	144.80	24,828,748
2023-12-19	144.10	145.00	143.00	144.10	15,529,887
2023-12-18	142.65	145.50	141.85	143.45	13,128,622
2023-12-15	142.95	144.30	142.60	143.60	25,463,006
2023-12-14	140.50	144.65	140.20	142.40	25,810,330
2023-12-13	137.55	139.00	136.95	137.45	12,601,232
2023-12-12	138.55	139.65	137.30	137.30	13,285,735
2023-12-11	137.25	138.30	136.45	137.70	10,159,246
2023-12-08	137.20	138.50	135.30	137.50	13,885,454
2023-12-07	134.35	137.25	134.10	137.10	15,484,879
2023-12-06	133.55	135.35	132.75	134.65	10,166,749
2023-12-05	130.95	133.50	130.95	132.80	8,514,585
2023-12-04	130.75	132.90	130.65	131.75	12,049,562
2023-12-01	130.00	131.80	129.95	131.00	8,776,741
2023-11-30	128.90	130.25	128.50	129.55	38,146,368
2023-11-29	126.80	129.20	126.70	129.10	15,317,554
2023-11-28	127.60	127.80	126.15	127.00	12,645,097
2023-11-27	126.45	127.80	126.45	127.60	8,388,660
2023-11-24	125.85	127.20	125.85	126.30	4,808,305
2023-11-23	126.20	127.35	125.85	126.15	4,588,368
2023-11-22	128.05	130.25	125.50	126.15	28,787,699
2023-11-21	126.45	128.30	126.40	127.80	24,915,693
2023-11-20	125.70	126.45	125.40	126.20	12,221,612
2023-11-17	123.80	126.10	123.80	125.70	32,185,954
2023-11-16	123.25	125.20	122.85	123.25	11,964,549
2023-11-15	125.00	128.10	123.55	123.55	27,617,820
2023-11-14	119.30	124.15	118.60	124.15	37,542,550
2023-11-13	117.85	119.35	116.80	119.10	12,895,779
2023-11-10	118.30	118.30	115.85	117.10	16,468,968
2023-11-09	116.75	119.50	116.75	118.60	17,315,783
2023-11-08	114.55	115.70	113.55	115.55	18,068,318
2023-11-07	113.00	115.80	112.95	115.15	18,119,669
2023-11-06	114.25	115.15	112.80	113.15	25,990,364
2023-11-03	112.25	115.45	111.85	114.30	27,198,711
2023-11-02	111.45	113.30	110.95	111.85	34,275,898
2023-11-01	111.00	111.60	108.70	110.35	28,211,123
2023-10-31	110.00	112.05	110.00	110.80	16,380,867
2023-10-30	109.65	110.60	109.20	108.95	5,176,952
2023-10-27	109.25	109.25	106.65	108.95	13,973,610
2023-10-26	106.00	108.55	105.55	107.20	19,604,609
2023-10-25	105.90	106.50	104.60	106.40	32,374,123
2023-10-24	105.05	106.35	104.35	106.35	17,459,229
2023-10-23	105.10	106.20	102.30	104.55	12,187,441
2023-10-20	104.45	104.80	103.20	104.75	17,365,155
2023-10-19	106.50	107.00	104.65	104.95	29,774,378
2023-10-18	111.65	111.70	106.80	107.00	12,350,890
2023-10-17	107.95	111.75	106.60	111.75	19,711,254
2023-10-16	109.60	110.50	108.50	109.40	10,414,449
2023-10-13	110.75	111.40	108.55	109.10	11,769,951
2023-10-12	112.80	113.50	111.00	111.00	12,456,585
2023-10-11	116.00	117.70	115.00	116.75	12,449,937
2023-10-10	115.00	117.80	114.90	117.25	13,409,172
2023-10-09	114.85	115.00	112.75	113.70	16,482,326
2023-10-06	113.80	114.90	112.75	114.50	11,903,922
2023-10-05	112.00	114.25	112.00	113.25	13,163,763
2023-10-04	113.90	113.90	111.30	111.95	17,419,564
2023-10-03	115.05	115.75	113.85	113.85	9,295,414
2023-10-02	115.85	118.60	114.60	115.60	13,384,678
2023-09-29	116.10	118.75	116.00	117.30	13,168,768
2023-09-28	118.55	118.85	114.80	115.10	23,242,915
2023-09-27	120.30	120.55	118.40	118.60	14,836,844
2023-09-26	120.00	121.95	119.85	120.30	12,215,227
2023-09-25	120.40	120.75	119.10	120.55	8,371,767
2023-09-22	121.10	122.50	120.45	120.80	14,449,500
2023-09-21	120.45	126.35	120.25	121.55	22,904,563
2023-09-20	120.00	122.45	119.70	121.70	15,849,004
2023-09-19	115.60	116.10	114.85	115.30	8,289,491
2023-09-18	118.90	119.35	115.30	115.75	11,923,087
2023-09-15	119.70	121.80	118.45	118.80	31,473,558
2023-09-14	118.40	118.75	117.20	118.20	13,137,590
2023-09-13	114.30	118.15	114.25	118.00	11,499,931
2023-09-12	115.35	116.00	114.45	115.15	6,763,947
2023-09-11	111.15	116.90	111.15	114.55	10,416,161
2023-09-08	113.30	113.70	111.80	113.10	6,750,888
2023-09-07	112.20	113.60	112.20	112.85	5,127,015
2023-09-06	112.20	113.40	111.30	112.90	9,497,734
2023-09-05	113.30	114.55	112.60	113.40	7,275,623
2023-09-04	114.90	115.30	113.75	114.05	4,646,437
2023-09-01	114.00	115.55	113.50	114.00	19,491,541
2023-08-31	114.90	116.25	114.30	114.30	40,129,459
2023-08-30	113.30	115.40	113.30	115.10	11,323,239
2023-08-29	111.05	113.65	110.45	112.90	25,287,057
2023-08-28	109.30	109.30	109.30	109.30	0
2023-08-25	110.20	111.55	108.95	109.30	19,000,620
2023-08-24	112.70	114.45	110.30	110.50	6,392,621
2023-08-23	109.40	112.55	109.20	111.25	21,321,823
2023-08-22	108.25	109.85	107.95	109.20	9,095,202
2023-08-21	109.20	109.60	107.25	107.80	11,133,194
2023-08-18	113.35	113.45	111.10	112.60	7,334,615
2023-08-17	114.55	115.80	113.65	113.85	7,452,000
2023-08-16	116.00	116.90	114.65	115.55	11,850,506
2023-08-15	116.35	116.70	114.70	116.20	8,884,135
2023-08-14	117.50	117.55	115.15	116.45	19,675,184
2023-08-11	118.55	119.40	117.40	117.70	26,231,552
2023-08-10	118.10	119.90	117.90	119.40	9,634,034
2023-08-09	119.00	119.00	117.10	118.00	18,465,123
2023-08-08	117.70	118.75	117.15	117.90	14,019,284
2023-08-07	118.25	118.95	117.25	118.35	9,165,517
2023-08-04	119.00	119.65	118.10	119.00	16,280,199
2023-08-03	116.95	119.55	114.45	118.95	19,090,228
2023-08-02	115.00	119.45	114.90	117.35	36,771,294
2023-08-01	114.80	115.40	113.40	114.10	18,257,699
2023-07-31	114.80	115.60	113.85	114.35	20,264,990
2023-07-28	115.70	116.10	114.35	115.35	6,106,656
2023-07-27	116.60	117.80	115.85	116.30	19,684,051
2023-07-26	115.65	116.05	113.75	116.05	14,230,097
2023-07-25	115.25	116.55	114.00	115.75	11,253,389
2023-07-24	113.30	116.55	113.15	115.55	14,199,574
2023-07-21	116.25	116.90	115.00	116.60	12,910,857
2023-07-20	116.65	119.95	116.65	116.70	23,967,201
2023-07-19	115.40	116.70	114.00	116.30	20,679,087
2023-07-18	104.05	109.50	103.80	108.90	15,396,476
2023-07-17	103.70	104.35	103.15	104.10	9,690,368
2023-07-14	104.15	105.70	103.45	104.80	10,047,723
2023-07-13	103.90	104.50	100.55	104.50	29,794,926
2023-07-12	102.55	105.85	101.45	104.85	30,189,580
2023-07-11	100.65	102.15	100.35	102.00	9,792,592
2023-07-10	100.50	100.95	99.40	100.60	7,812,920
2023-07-07	99.70	100.55	98.92	100.45	17,840,075
2023-07-06	102.00	102.00	99.26	99.70	26,845,323
2023-07-05	103.35	103.50	102.10	102.15	11,272,886
2023-07-04	103.10	103.80	101.20	103.80	23,799,498
2023-07-03	103.65	103.75	102.90	103.50	6,600,879
2023-06-30	103.00	104.00	102.05	102.75	13,299,276
2023-06-29	103.30	103.30	101.25	102.25	8,710,316
2023-06-28	103.05	104.20	102.80	103.35	11,606,264
2023-06-27	103.05	103.20	101.55	102.70	6,600,407
2023-06-26	101.45	103.35	100.05	102.65	13,316,020
2023-06-23	100.20	101.40	99.56	100.70	16,619,356
2023-06-22	103.40	104.85	101.20	102.70	12,657,608
2023-06-21	106.90	106.90	104.30	104.50	15,410,599
2023-06-20	107.55	108.55	107.40	108.30	31,671,171
2023-06-19	109.45	109.45	107.50	107.85	11,100,754
2023-06-16	109.55	110.40	108.80	109.90	36,560,946
2023-06-15	111.20	111.20	108.10	109.35	12,425,894
2023-06-14	110.90	111.20	109.15	110.35	22,377,216
2023-06-13	115.00	115.15	109.70	110.90	34,254,052
2023-06-12	115.05	115.70	114.50	114.60	9,552,227
2023-06-09	115.55	115.65	112.70	113.90	13,263,878
2023-06-08	116.50	117.20	114.70	115.30	25,072,928
2023-06-07	117.50	117.80	115.65	116.80	12,629,238
2023-06-06	117.65	118.00	116.05	117.65	10,604,615
2023-06-05	118.35	118.85	117.80	117.90	16,415,943
2023-06-02	115.75	118.05	115.75	118.05	10,882,539
2023-06-01	114.20	115.95	113.00	115.25	8,498,281
2023-05-31	115.25	115.30	113.40	114.20	23,880,954
2023-05-30	115.95	116.90	115.50	115.60	5,087,301
2023-05-29	115.65	115.65	115.65	115.65	0
2023-05-26	117.75	117.75	115.05	115.65	14,909,167
2023-05-25	118.45	118.45	115.70	117.40	11,462,126
2023-05-24	119.50	119.50	116.40	117.50	24,961,165
2023-05-23	124.35	124.75	122.85	123.10	16,123,702
2023-05-22	124.20	125.20	123.50	124.55	9,236,373
2023-05-19	126.50	126.50	123.85	123.95	10,635,996
2023-05-18	126.55	128.60	126.30	126.30	16,388,643
2023-05-17	126.45	126.85	125.35	125.65	17,182,677
2023-05-16	125.80	127.90	125.75	126.55	9,334,690
2023-05-15	125.10	126.05	124.75	125.90	24,133,103
2023-05-12	124.60	125.75	123.95	124.65	26,425,304
2023-05-11	125.50	126.40	123.25	123.55	11,153,850
2023-05-10	124.60	125.55	124.05	125.55	8,710,473
2023-05-09	126.40	127.00	123.70	124.10	13,561,716
2023-05-08	126.05	126.05	126.05	126.05	0
2023-05-05	125.55	127.15	125.30	126.05	7,684,785
2023-05-04	125.35	126.85	124.90	124.95	12,037,611
2023-05-03	127.40	128.90	126.25	126.45	14,519,274
2023-05-02	129.50	132.00	128.25	128.25	19,589,111
2023-05-01	128.20	128.20	128.20	128.20	0
2023-04-28	126.25	128.60	125.75	128.20	13,500,810
2023-04-27	125.20	126.15	124.50	125.75	15,283,675
2023-04-26	121.95	126.25	121.40	125.60	22,819,415
2023-04-25	121.00	121.10	119.85	121.10	7,261,456
2023-04-24	122.30	122.55	121.45	121.45	7,859,627
2023-04-21	121.50	122.35	120.05	122.35	11,402,963
2023-04-20	123.20	123.30	120.70	121.40	13,171,923
2023-04-19	123.00	123.80	122.35	123.05	7,411,080
2023-04-18	123.75	123.75	121.65	123.60	8,605,717
2023-04-17	121.65	123.60	121.65	123.15	14,421,047
2023-04-14	120.95	122.00	120.25	121.60	20,002,296
2023-04-13	121.95	123.00	119.40	120.45	8,624,599
2023-04-12	117.40	118.90	117.05	118.05	17,588,760
2023-04-11	115.60	118.10	115.15	117.35	9,967,551
2023-04-10	115.05	115.05	115.05	115.05	0
2023-04-07	115.05	115.05	115.05	115.05	0
2023-04-06	113.60	115.50	113.30	115.05	7,482,994
2023-04-05	116.80	116.80	112.75	113.45	24,655,111
2023-04-04	118.40	119.15	116.50	116.80	9,122,097
2023-04-03	119.20	120.40	117.90	117.90	12,010,113
2023-03-31	119.20	120.10	118.00	118.95	27,525,193
2023-03-30	117.75	119.85	117.40	119.20	19,965,129
2023-03-29	118.00	122.05	117.65	121.35	15,516,978
2023-03-28	117.85	118.10	115.85	117.95	14,894,736
2023-03-27	116.80	118.00	116.15	117.30	11,652,103
2023-03-24	115.55	115.90	113.75	115.50	17,751,381
2023-03-23	115.15	117.15	115.00	116.20	22,936,788
2023-03-22	116.70	116.90	115.65	116.00	10,654,908
2023-03-21	115.35	116.90	115.05	116.80	13,163,920
2023-03-20	112.95	115.05	111.35	114.15	16,852,980
2023-03-17	115.80	117.05	112.15	113.90	50,066,602
2023-03-16	114.75	116.55	113.55	116.10	12,447,198
2023-03-15	115.35	116.10	112.25	113.55	18,810,588
2023-03-14	115.20	116.65	113.80	114.95	12,786,713
2023-03-13	115.95	116.50	112.05	114.45	15,163,542
2023-03-10	117.15	117.45	113.45	115.80	22,123,938
2023-03-09	121.30	121.65	118.55	118.55	19,037,739
2023-03-08	118.95	121.25	118.95	121.25	22,939,504
2023-03-07	119.05	120.25	118.90	119.90	14,459,943
2023-03-06	119.00	119.80	117.55	118.90	92,931,051
2023-03-03	119.55	119.65	116.65	118.20	43,610,864
2023-03-02	115.65	119.65	115.65	116.75	41,251,005
2023-03-01	119.70	121.55	117.45	118.15	29,517,091
2023-02-28	122.35	123.80	121.65	123.20	22,988,603
2023-02-27	121.40	122.85	120.80	122.85	33,068,992
2023-02-24	122.20	122.50	119.80	119.85	10,623,648
2023-02-23	120.10	122.35	120.10	121.45	8,507,528
2023-02-22	119.60	121.10	118.40	120.60	13,055,609
2023-02-21	122.50	122.65	120.00	120.00	10,650,457
2023-02-20	120.95	123.25	120.80	122.35	15,259,593
2023-02-17	121.00	122.00	119.55	120.20	23,903,152
2023-02-16	121.30	122.00	119.75	121.20	12,072,134
2023-02-15	119.60	121.90	118.85	120.70	15,084,639
2023-02-14	118.35	120.65	118.20	119.30	15,354,249
2023-02-13	118.95	119.90	117.50	118.10	13,842,200
2023-02-10	122.20	122.95	119.95	121.75	15,448,985
2023-02-09	121.35	123.30	121.15	122.60	13,242,185
2023-02-08	121.35	123.85	121.35	122.15	35,071,291
2023-02-07	121.10	121.55	119.70	120.90	14,741,133
2023-02-06	122.75	123.20	119.25	121.00	15,907,659
2023-02-03	125.65	125.80	122.10	124.10	15,102,408
2023-02-02	119.50	126.50	119.40	126.50	26,514,133
2023-02-01	116.40	119.55	115.80	118.60	10,718,294
2023-01-31	117.35	118.00	115.40	117.20	15,068,698
2023-01-30	118.15	118.25	116.00	116.70	12,061,228
2023-01-27	116.90	118.80	116.50	118.80	8,591,747
2023-01-26	116.15	117.60	115.90	116.90	10,064,502
2023-01-25	115.75	116.60	115.10	116.00	10,062,945
2023-01-24	113.50	116.40	113.30	115.85	9,216,331
2023-01-23	113.70	114.60	113.00	113.50	14,594,531
2023-01-20	113.60	115.20	112.85	112.95	12,241,439
2023-01-19	117.10	117.25	113.05	113.05	17,626,574
2023-01-18	117.10	118.20	115.75	117.60	17,066,954
2023-01-17	117.35	118.30	116.65	117.00	12,126,609
2023-01-16	115.10	119.40	114.75	117.35	19,183,703
2023-01-13	112.00	114.85	111.80	114.75	27,034,726
2023-01-12	108.65	113.35	108.00	112.65	19,115,505
2023-01-11	105.50	107.90	103.30	107.90	21,810,644
2023-01-10	105.65	106.90	104.55	106.25	16,941,538
2023-01-09	108.85	109.75	106.20	106.90	10,852,432
2023-01-06	109.15	109.15	106.75	108.85	9,883,373
2023-01-05	108.05	109.60	107.45	108.15	10,773,437
2023-01-04	105.85	108.10	105.50	108.00	13,339,839
2023-01-03	102.75	106.30	102.70	104.65	17,915,574
2023-01-02	101.65	101.65	101.65	101.65	0
2022-12-30	103.40	103.45	100.95	101.65	8,042,819
2022-12-29	103.70	104.25	102.80	103.80	8,307,632
2022-12-28	104.10	105.25	103.95	104.25	9,310,561
2022-12-27	103.15	103.15	103.15	103.15	0
2022-12-26	103.15	103.15	103.15	103.15	0
2022-12-23	102.35	104.55	101.90	103.15	4,956,372
2022-12-22	102.80	103.65	102.05	102.30	7,749,845
2022-12-21	100.30	102.75	100.30	102.75	7,060,945
2022-12-20	98.50	100.15	98.22	99.62	9,652,082
2022-12-19	100.60	101.35	99.74	99.76	11,360,549
2022-12-16	103.70	104.00	99.26	100.50	16,233,098
2022-12-15	101.90	104.10	100.85	103.40	7,597,932
2022-12-14	103.00	103.15	101.50	102.25	7,216,465
2022-12-13	103.05	106.00	101.20	104.20	15,862,300
2022-12-12	104.00	104.00	101.70	102.05	8,367,029
2022-12-09	103.15	104.50	102.20	104.30	7,497,562
2022-12-08	103.65	103.70	101.65	102.75	8,686,048
2022-12-07	103.25	104.00	102.40	103.50	24,874,359
2022-12-06	103.75	104.65	103.30	104.00	7,013,528
2022-12-05	105.65	106.10	103.80	104.05	9,754,493
2022-12-02	105.35	106.35	103.30	104.90	11,438,442
2022-12-01	105.45	105.80	104.00	104.65	11,573,351
2022-11-30	103.25	104.20	102.60	103.40	41,291,761
2022-11-29	102.30	103.45	101.55	102.10	22,657,231
2022-11-28	103.25	104.15	101.90	102.05	9,963,869
2022-11-25	102.15	104.65	101.55	104.00	11,696,229
2022-11-24	104.25	106.50	104.10	105.05	8,765,674
2022-11-23	103.35	104.25	102.20	104.00	5,486,764
2022-11-22	102.95	104.55	101.70	103.00	12,044,808
2022-11-21	103.25	104.05	102.40	102.75	19,524,645
2022-11-18	101.80	103.75	101.15	103.15	18,733,668
2022-11-17	102.25	103.10	100.85	101.15	50,366,912
2022-11-16	104.00	104.00	100.10	101.40	8,580,605
2022-11-15	104.00	104.45	101.95	103.90	12,856,974
2022-11-14	104.65	104.80	101.80	103.70	10,576,685
2022-11-11	104.25	106.85	102.75	104.30	23,942,656
2022-11-10	96.78	104.50	96.34	104.05	29,267,916
2022-11-09	95.58	97.98	94.68	97.98	16,866,037
2022-11-08	93.46	96.10	92.18	95.96	22,548,198
2022-11-07	96.44	98.04	94.86	96.48	9,107,296
2022-11-04	93.96	96.74	93.62	96.56	9,393,078
2022-11-03	93.46	94.22	92.20	93.40	15,732,018
2022-11-02	95.30	95.30	93.52	94.56	15,436,422
2022-11-01	94.82	96.40	94.00	94.94	15,403,955
2022-10-31	95.66	95.66	93.56	93.78	14,751,698
2022-10-28	94.84	95.80	93.78	94.96	17,571,331
2022-10-27	95.54	97.72	95.18	96.26	17,377,639
2022-10-26	95.00	97.20	94.22	96.02	48,299,874
2022-10-25	91.50	95.08	90.10	95.08	20,168,689
2022-10-24	89.26	91.98	88.82	91.20	12,183,066
2022-10-21	88.90	89.76	86.22	88.60	8,431,991
2022-10-20	87.60	90.82	86.32	89.78	12,335,806
2022-10-19	90.64	91.24	87.94	88.74	12,698,597
2022-10-18	91.70	91.94	89.34	90.48	17,282,471
2022-10-17	88.22	92.90	88.14	91.28	19,430,656
2022-10-14	87.96	90.42	87.22	87.96	18,771,961
2022-10-13	81.32	89.18	80.80	86.60	23,082,014
2022-10-12	88.18	89.02	85.00	86.40	29,981,426
2022-10-11	90.30	90.34	87.94	89.32	30,078,371
2022-10-10	88.78	90.74	88.62	89.56	18,816,863
2022-10-07	92.76	92.80	89.20	89.44	29,926,715
2022-10-06	94.60	95.00	92.26	93.02	11,697,637
2022-10-05	93.92	96.18	92.04	92.76	20,197,953
2022-10-04	91.78	94.64	91.20	94.58	20,889,560
2022-10-03	87.52	90.72	86.94	90.42	16,035,165
2022-09-30	85.48	89.16	85.48	88.30	22,175,770
2022-09-29	89.56	89.56	83.18	85.08	27,841,417
2022-09-28	87.50	91.54	84.76	90.96	29,697,617
2022-09-27	96.44	97.24	88.92	88.92	30,121,073
2022-09-26	101.00	101.05	95.26	95.84	25,739,476
2022-09-23	105.35	109.70	101.80	103.15	13,259,048
2022-09-22	104.40	107.25	104.40	105.30	10,481,727
2022-09-21	105.40	107.75	104.90	106.95	12,990,920
2022-09-20	107.95	108.05	102.85	103.05	16,953,331
2022-09-19	107.55	107.55	107.55	107.55	0
2022-09-16	107.05	109.05	106.00	107.55	31,229,012
2022-09-15	104.00	108.00	103.80	107.80	17,693,033
2022-09-14	106.25	107.65	103.50	103.60	9,574,905
2022-09-13	110.05	110.70	105.70	106.65	13,604,176
2022-09-12	109.00	110.90	107.20	110.65	18,347,418
2022-09-09	105.65	108.65	105.65	108.35	16,346,412
2022-09-08	107.15	107.95	104.55	105.65	36,124,090
2022-09-07	106.85	109.00	105.75	106.50	20,748,112
2022-09-06	103.40	109.25	103.40	108.00	20,807,710
2022-09-05	103.00	105.30	102.95	104.00	11,679,530
2022-09-02	104.70	105.25	101.90	104.80	19,161,376
2022-09-01	107.50	108.20	104.50	105.00	12,002,189
2022-08-31	111.10	111.30	107.60	108.30	25,892,706
2022-08-30	109.15	111.80	109.05	110.20	14,121,984
2022-08-29	109.50	109.50	109.50	109.50	0
2022-08-26	111.35	112.25	109.50	109.50	18,419,501
2022-08-25	111.35	112.30	108.50	109.85	9,996,368
2022-08-24	113.15	113.30	109.35	110.95	11,935,815
2022-08-23	113.90	115.00	112.70	113.10	12,170,250
2022-08-22	119.55	119.55	114.85	115.00	17,654,831
2022-08-19	119.95	120.55	118.45	119.05	18,527,367
2022-08-18	119.85	121.20	118.75	121.20	6,911,417
2022-08-17	123.20	123.60	117.95	119.10	12,996,383
2022-08-16	125.55	125.95	122.20	122.90	12,957,585
2022-08-15	124.45	124.95	122.80	124.35	5,348,151
2022-08-12	124.30	125.20	123.60	123.60	8,964,099
2022-08-11	128.00	128.55	124.55	124.55	5,890,409
2022-08-10	122.50	127.85	121.20	126.90	8,208,957
2022-08-09	125.50	125.50	122.15	122.80	13,213,193
2022-08-08	123.90	126.75	123.80	125.20	25,715,441
2022-08-05	128.00	128.55	123.15	123.15	9,961,510
2022-08-04	126.05	127.85	123.85	127.85	11,307,256
2022-08-03	121.80	126.65	121.40	126.65	16,501,444
2022-08-02	126.95	127.55	120.05	120.05	14,637,511
2022-08-01	127.55	129.10	127.15	128.00	5,806,638
2022-07-29	126.65	129.00	126.25	127.10	10,255,334
2022-07-28	125.00	126.90	124.90	126.40	5,668,125
2022-07-27	124.10	125.65	123.30	124.00	40,941,614
2022-07-26	125.40	126.70	122.85	123.50	17,385,631
2022-07-25	125.65	128.00	124.15	127.00	6,053,007
2022-07-22	125.35	126.75	124.00	126.20	7,206,550
2022-07-21	123.05	126.10	122.35	125.90	11,892,038
2022-07-20	121.00	122.25	120.10	122.25	15,151,856
2022-07-19	118.80	121.20	118.10	120.65	5,745,333
2022-07-18	118.15	119.85	118.15	119.25	16,049,862
2022-07-15	113.40	117.35	112.80	117.20	13,551,021
2022-07-14	115.00	115.55	112.65	113.35	10,636,123
2022-07-13	115.40	116.30	113.05	115.20	10,943,174
2022-07-12	113.00	115.65	111.45	115.55	11,812,861
2022-07-11	111.60	114.40	110.30	113.60	10,030,991
2022-07-08	114.25	114.40	112.00	112.95	10,721,387
2022-07-07	116.00	116.25	113.35	114.85	14,141,721
2022-07-06	115.10	116.65	114.80	115.45	13,134,132
2022-07-05	118.95	119.40	113.20	113.80	22,353,015
2022-07-04	118.10	119.50	117.70	118.45	6,678,247
2022-07-01	115.85	118.80	114.75	118.00	10,400,508
2022-06-30	117.00	117.00	113.65	116.65	18,305,123
2022-06-29	119.50	120.35	117.95	118.45	7,669,549
2022-06-28	119.05	121.20	118.90	120.70	20,256,966
2022-06-27	119.10	120.00	118.00	119.30	10,808,861
2022-06-24	117.05	119.45	115.85	118.40	16,311,167
2022-06-23	115.15	118.15	114.50	116.85	15,552,965
2022-06-22	116.80	117.50	114.75	116.50	35,262,604
2022-06-21	117.05	120.10	117.05	117.30	14,033,431
2022-06-20	121.20	121.50	116.30	116.95	14,755,912
2022-06-17	120.50	123.40	120.00	120.85	24,592,547
2022-06-16	126.70	126.70	120.15	120.15	29,851,898
2022-06-15	125.70	129.20	124.25	127.40	11,545,042
2022-06-14	123.20	124.70	122.45	124.70	13,746,294
2022-06-13	123.70	124.55	120.20	122.15	14,868,665
2022-06-10	127.85	128.60	125.10	125.90	13,393,607
2022-06-09	129.15	129.60	127.80	128.85	18,334,592
2022-06-08	130.80	131.35	129.80	130.15	7,427,149
2022-06-07	130.00	132.30	130.00	130.40	10,042,331
2022-06-06	132.30	133.50	131.05	131.30	6,408,770
2022-06-03	129.75	129.75	129.75	129.75	0
2022-06-02	129.75	129.75	129.75	129.75	0
2022-06-01	130.90	132.00	129.55	129.75	8,169,285
2022-05-31	132.05	132.30	128.90	130.10	38,973,691
2022-05-30	132.20	133.60	131.65	132.45	9,440,162
2022-05-27	131.35	132.65	130.15	130.25	9,170,090
2022-05-26	127.30	131.30	126.60	131.15	7,045,500
2022-05-25	126.70	127.75	124.40	127.15	10,476,652
2022-05-24	126.00	127.45	125.35	125.80	15,412,061
2022-05-23	128.90	129.45	127.35	127.60	9,765,503
2022-05-20	125.65	129.30	125.35	127.25	10,332,217
2022-05-19	124.90	125.25	120.90	125.05	14,354,048
2022-05-18	127.75	128.50	125.75	125.75	25,221,174
2022-05-17	124.80	127.50	124.75	127.25	8,585,337
2022-05-16	126.00	126.10	124.25	125.15	10,903,594
2022-05-13	125.60	126.10	124.35	125.50	15,447,511
2022-05-12	120.40	124.10	119.60	123.80	19,530,273
2022-05-11	122.55	123.30	121.30	122.80	14,911,755
2022-05-10	122.05	124.55	121.80	121.80	15,424,256
2022-05-09	123.00	123.75	120.20	120.25	10,008,464
2022-05-06	125.60	126.20	122.90	123.45	18,626,799
2022-05-05	129.00	130.00	126.55	126.55	17,581,174
2022-05-04	129.30	130.10	126.25	126.35	11,756,993
2022-05-03	126.80	131.60	126.70	129.45	57,798,989
2022-05-02	126.90	126.90	126.90	126.90	0
2022-04-29	128.30	130.10	126.35	126.90	36,412,435
2022-04-28	125.85	129.25	125.70	127.60	11,823,198
2022-04-27	129.20	129.85	124.75	124.85	17,212,818
2022-04-26	132.25	133.40	128.75	128.75	43,113,532
2022-04-25	128.65	131.40	128.05	128.05	17,459,802
2022-04-22	134.45	134.65	131.30	131.65	21,328,672
2022-04-21	132.65	135.20	132.35	134.50	21,813,879
2022-04-20	132.40	132.40	130.60	132.00	26,408,475
2022-04-19	132.10	133.05	130.85	132.10	14,831,186
2022-04-18	131.90	131.90	131.90	131.90	0
2022-04-15	131.90	131.90	131.90	131.90	0
2022-04-14	129.75	132.10	128.20	131.90	24,215,009
2022-04-13	132.95	132.95	128.60	129.60	16,248,320
2022-04-12	130.30	132.90	129.95	132.40	12,109,271
2022-04-11	132.80	133.75	131.25	131.85	18,069,448
2022-04-08	130.70	133.30	129.50	132.80	18,144,724
2022-04-07	134.50	134.50	129.65	129.65	24,772,486
2022-04-06	133.85	135.20	131.00	133.40	26,280,456
2022-04-05	133.75	134.30	130.45	133.90	34,952,276
2022-04-04	132.10	138.10	130.80	134.80	28,859,313
2022-04-01	131.95	135.35	131.20	131.25	51,548,077
2022-03-31	133.20	133.90	129.60	130.70	24,906,409
2022-03-30	136.10	137.50	132.95	134.90	22,831,374
2022-03-29	134.60	137.95	132.65	136.10	20,168,799
2022-03-28	133.45	135.30	132.25	132.80	15,375,655
2022-03-25	137.60	137.70	132.30	132.35	15,983,645
2022-03-24	137.85	139.70	136.70	137.35	8,820,159
2022-03-23	144.10	145.10	138.55	138.55	8,167,117
2022-03-22	142.70	145.10	142.60	144.25	8,786,159
2022-03-21	145.80	145.95	143.05	143.05	26,204,923
2022-03-18	142.90	146.65	140.75	145.75	62,735,756
2022-03-17	144.00	144.30	140.55	142.75	15,738,796
2022-03-16	139.85	142.60	138.60	142.40	9,267,919
2022-03-15	137.95	138.55	134.70	136.50	9,817,470
2022-03-14	136.55	140.50	135.75	139.70	13,763,972
2022-03-11	132.75	136.65	131.45	134.40	30,442,697
2022-03-10	135.00	136.95	129.90	130.70	22,363,416
2022-03-09	130.95	134.55	130.25	133.70	33,597,544
2022-03-08	128.25	132.40	127.40	127.90	17,276,491
2022-03-07	130.75	134.90	125.65	130.55	24,786,940
2022-03-04	138.80	140.40	133.10	133.10	16,142,589
2022-03-03	143.00	149.15	138.55	138.55	28,513,910
2022-03-02	140.00	148.40	140.00	144.35	13,351,950
2022-03-01	149.30	150.60	140.90	141.25	12,938,291
2022-02-28	141.80	150.25	141.60	150.25	24,882,319
2022-02-25	142.95	144.20	141.00	143.65	24,139,943
2022-02-24	143.30	146.35	140.90	141.00	16,844,767
2022-02-23	150.15	151.05	148.45	148.45	8,948,046
2022-02-22	145.20	151.35	145.20	149.55	76,113,285
2022-02-21	149.70	150.30	147.55	148.50	19,014,757
2022-02-18	149.75	150.85	148.00	148.45	41,493,022
2022-02-17	153.50	153.60	148.75	148.75	39,879,079
2022-02-16	151.85	153.10	150.80	152.75	17,860,318
2022-02-15	151.60	153.60	151.60	152.15	19,929,232
2022-02-14	149.45	153.20	148.65	152.25	8,586,080
2022-02-11	150.85	152.65	150.30	152.00	12,094,755
2022-02-10	154.90	155.40	152.30	153.00	7,094,170
2022-02-09	152.60	155.25	152.30	153.65	7,153,205
2022-02-08	149.65	153.10	149.00	150.10	4,662,087
2022-02-07	149.50	151.55	147.40	150.10	8,812,411
2022-02-04	153.20	154.65	148.30	149.35	12,825,620
2022-02-03	154.00	154.60	151.40	152.40	12,189,630
2022-02-02	152.55	155.95	152.00	153.95	8,922,413
2022-02-01	152.15	153.45	149.05	151.50	16,798,865
2022-01-31	150.20	151.60	147.20	150.80	16,670,012
2022-01-28	145.00	148.00	144.05	148.00	26,073,868
2022-01-27	143.20	146.35	143.20	145.70	45,524,527
2022-01-26	146.85	149.85	145.45	146.15	24,064,560
2022-01-25	150.00	150.15	143.15	144.90	21,495,552
2022-01-24	154.15	157.65	146.90	147.05	20,616,078
2022-01-21	158.25	158.35	155.50	156.65	13,522,965
2022-01-20	161.50	163.45	160.80	160.90	14,394,973
2022-01-19	158.80	160.90	158.65	160.60	22,302,536
2022-01-18	159.85	161.20	158.05	159.00	84,233,142
2022-01-17	156.20	161.00	155.75	160.40	30,694,426
2022-01-14	159.15	159.70	153.75	153.95	19,179,280
2022-01-13	161.00	161.00	158.20	159.35	37,034,558
2022-01-12	167.30	169.80	161.50	161.80	40,928,845
2022-01-11	169.75	170.45	167.80	169.95	31,662,507
2022-01-10	172.50	172.70	166.50	166.95	21,701,118
2022-01-07	175.00	176.40	172.95	172.95	13,409,757
2022-01-06	175.00	177.90	173.45	174.60	23,492,048
2022-01-05	177.00	178.45	176.05	177.90	9,856,657
2022-01-04	175.00	179.70	175.00	178.00	18,383,938
2022-01-03	175.50	175.50	175.50	175.50	0
2021-12-31	175.20	175.90	174.65	175.50	2,403,107
2021-12-30	176.65	177.15	175.20	175.20	3,102,164
2021-12-29	178.00	178.40	175.50	176.75	6,067,176
2021-12-28	175.20	175.20	175.20	175.20	0
2021-12-27	175.20	175.20	175.20	175.20	0
2021-12-24	174.35	175.70	174.35	175.20	2,616,969
2021-12-23	174.60	175.50	173.65	175.25	10,966,172
2021-12-22	170.00	174.10	169.10	174.10	12,402,874
2021-12-21	166.25	170.10	166.10	169.75	12,119,705
2021-12-20	163.85	166.10	162.10	164.00	9,829,638
2021-12-17	167.00	168.90	165.55	167.35	21,069,553
2021-12-16	166.95	168.95	166.15	167.60	12,241,355
2021-12-15	166.55	166.55	164.85	165.75	9,056,411
2021-12-14	168.05	168.95	166.25	166.70	6,337,483
2021-12-13	167.90	168.75	166.10	167.30	10,478,599
2021-12-10	169.05	171.05	166.85	167.50	10,681,744
2021-12-09	169.55	169.90	166.45	169.05	4,564,272
2021-12-08	167.20	170.95	166.85	169.30	11,266,126
2021-12-07	165.75	168.20	165.00	167.80	13,274,270
2021-12-06	165.45	166.30	160.85	164.00	26,245,105
2021-12-03	163.55	167.05	162.70	163.00	15,243,929
2021-12-02	159.90	166.30	158.20	161.80	24,138,474
2021-12-01	158.60	163.25	158.20	162.35	13,217,730
2021-11-30	154.20	159.90	151.20	157.90	32,329,609
2021-11-29	155.75	159.10	155.00	155.50	11,791,185
2021-11-26	158.60	158.80	153.95	154.20	16,258,991
2021-11-25	161.05	163.45	159.95	163.00	10,103,016
2021-11-24	157.50	162.00	157.50	160.65	24,495,620
2021-11-23	156.20	160.45	156.00	157.80	9,770,777
2021-11-22	157.10	158.20	154.65	156.85	19,160,875
2021-11-19	159.25	159.25	155.30	156.35	27,545,111
2021-11-18	153.35	159.60	153.35	158.65	20,589,495
2021-11-17	155.35	157.30	152.65	152.90	9,998,434
2021-11-16	157.50	159.10	156.30	156.90	27,396,190
2021-11-15	158.30	158.90	155.95	157.95	8,674,518
2021-11-12	159.05	161.40	158.70	158.70	23,154,335
2021-11-11	157.40	159.05	155.05	158.50	11,732,887
2021-11-10	153.85	158.00	153.75	158.00	20,321,373
2021-11-09	156.65	158.30	153.00	154.00	12,560,226
2021-11-08	155.00	156.45	153.65	155.80	7,856,806
2021-11-05	156.00	157.50	154.05	155.30	12,190,991
2021-11-04	153.00	157.80	150.00	156.30	19,498,048
2021-11-03	152.20	153.15	151.55	152.90	9,272,897
2021-11-02	150.85	153.35	150.50	152.70	10,884,157
2021-11-01	154.90	155.05	149.10	150.60	11,864,481
2021-10-29	154.40	155.60	153.15	154.55	56,271,172
2021-10-28	155.90	156.45	153.85	155.45	9,425,712
2021-10-27	151.50	156.80	149.95	156.20	28,779,438
2021-10-26	149.65	153.65	149.65	152.15	7,282,983
2021-10-25	149.80	150.75	148.15	149.45	7,610,871
2021-10-22	152.50	152.50	149.10	149.40	9,211,718
2021-10-21	155.45	155.80	151.35	152.25	15,697,947
2021-10-20	156.60	158.30	154.75	155.30	20,640,399
2021-10-19	156.50	158.50	156.50	156.60	17,312,069
2021-10-18	156.20	157.30	154.80	155.40	10,075,395
2021-10-15	156.05	157.40	155.25	157.20	20,099,773
2021-10-14	156.00	156.55	153.25	155.30	10,285,608
2021-10-13	149.40	156.25	149.35	155.30	57,632,715
2021-10-12	148.30	150.65	148.15	149.40	10,125,674
2021-10-11	148.20	150.35	148.15	149.85	11,788,562
2021-10-08	148.55	150.15	147.25	149.10	15,293,774
2021-10-07	146.35	148.55	145.45	148.55	11,513,250
2021-10-06	152.30	152.30	146.85	148.00	28,240,868
2021-10-05	153.45	154.85	152.10	153.10	19,876,908
2021-10-04	153.60	155.40	152.30	152.70	20,776,771
2021-10-01	153.80	155.20	152.55	154.50	34,277,721
2021-09-30	156.70	158.05	154.40	155.80	25,241,726
2021-09-29	158.65	160.45	155.65	155.65	28,135,909
2021-09-28	165.40	165.80	157.85	158.70	31,186,627
2021-09-27	166.80	167.80	165.55	165.55	8,334,654
2021-09-24	167.30	167.30	164.75	165.50	12,083,718
2021-09-23	171.40	171.70	168.40	168.50	6,288,501
2021-09-22	169.05	170.70	168.75	169.85	7,340,453
2021-09-21	167.85	169.55	166.90	168.25	5,968,143
2021-09-20	165.25	167.65	164.00	166.35	18,683,072
2021-09-17	171.75	173.30	166.20	167.35	23,683,286
2021-09-16	168.80	172.50	167.90	170.75	7,264,437
2021-09-15	168.25	169.25	166.75	167.65	11,948,996
2021-09-14	171.00	173.00	168.40	168.50	5,719,215
2021-09-13	168.80	172.35	168.80	171.45	7,707,455
2021-09-10	169.05	169.80	167.25	168.15	6,272,830
2021-09-09	168.85	170.70	167.10	169.05	12,943,231
2021-09-08	174.85	174.85	168.95	169.30	10,262,009
2021-09-07	177.55	178.10	174.90	176.05	7,668,363
2021-09-06	178.05	179.75	177.55	177.90	5,109,610
2021-09-03	177.85	179.55	176.85	177.35	6,197,714
2021-09-02	181.60	183.70	177.10	177.80	9,601,217
2021-09-01	183.25	185.00	181.95	182.25	6,586,607
2021-08-31	182.10	182.90	179.65	182.90	8,799,034
2021-08-30	181.20	181.20	181.20	181.20	0
2021-08-27	180.65	181.75	179.80	181.20	9,301,502
2021-08-26	178.85	182.55	178.25	180.65	5,778,370
2021-08-25	178.30	180.35	177.55	180.35	7,517,669
2021-08-24	174.30	178.75	173.50	178.75	7,685,805
2021-08-23	177.00	177.80	173.15	173.50	4,672,925
2021-08-20	175.35	176.00	172.00	175.40	7,057,842
2021-08-19	175.35	176.10	173.00	175.10	6,717,724
2021-08-18	173.45	176.60	170.50	176.60	9,531,801
2021-08-17	175.25	176.70	172.20	172.85	6,145,229
2021-08-16	175.00	176.40	173.40	176.40	5,173,577
2021-08-13	177.45	178.20	175.90	176.40	11,217,759
2021-08-12	178.15	178.90	176.50	177.60	15,496,543
2021-08-11	178.65	179.60	177.05	177.85	8,903,433
2021-08-10	174.10	178.70	174.10	178.50	25,266,194
2021-08-09	175.00	175.30	172.95	174.20	7,426,506
2021-08-06	171.95	175.15	170.50	175.10	8,898,371
2021-08-05	167.25	171.80	167.00	171.80	21,430,451
2021-08-04	175.00	175.75	167.20	168.55	16,876,458
2021-08-03	165.95	166.95	164.40	164.85	5,924,023
2021-08-02	166.35	168.10	165.05	165.85	4,889,379
2021-07-30	164.65	166.15	164.00	164.60	7,637,372
2021-07-29	165.50	167.25	164.80	166.05	7,591,169
2021-07-28	164.50	167.70	164.50	165.30	5,300,237
2021-07-27	164.35	165.00	161.40	164.75	5,330,700
2021-07-26	164.70	166.75	164.00	164.80	6,410,484
2021-07-23	163.95	166.25	163.95	166.25	10,624,012
2021-07-22	161.75	164.15	161.45	163.65	15,476,580
2021-07-21	154.75	159.10	154.70	159.10	9,851,480
2021-07-20	151.50	153.90	150.35	153.35	15,737,490
2021-07-19	153.25	153.45	147.80	150.65	12,384,011
2021-07-16	158.15	158.80	154.90	155.45	9,147,087
2021-07-15	162.00	162.00	156.65	156.65	7,158,349
2021-07-14	160.90	163.05	160.00	162.50	4,512,403
2021-07-13	162.20	163.10	160.85	161.40	4,212,919
2021-07-12	163.85	164.05	160.20	161.35	4,915,050
2021-07-09	160.50	164.60	159.90	164.60	6,870,669
2021-07-08	162.30	162.75	157.65	159.80	23,728,067
2021-07-07	164.70	166.50	163.10	164.20	6,895,197
2021-07-06	164.35	165.95	163.00	163.55	5,484,276
2021-07-05	163.45	165.15	161.30	164.80	7,611,845
2021-07-02	164.50	166.40	163.25	163.45	11,598,314
2021-07-01	160.80	164.45	159.50	162.95	12,424,466
2021-06-30	162.50	163.20	156.90	158.95	18,074,161
2021-06-29	160.85	164.50	160.70	162.25	6,445,956
2021-06-28	160.60	161.45	159.20	160.45	8,388,055
2021-06-25	161.50	161.70	159.65	161.00	7,312,494
2021-06-24	161.30	163.25	160.70	161.80	13,390,750
2021-06-23	164.00	164.45	160.40	160.60	9,326,348
2021-06-22	164.85	165.45	163.90	164.30	3,933,704
2021-06-21	159.95	165.30	158.55	165.00	8,813,233
2021-06-18	166.95	168.25	160.70	160.70	22,782,263
2021-06-17	165.90	167.15	164.45	166.80	10,630,018
2021-06-16	168.55	169.20	166.40	167.90	5,529,112
2021-06-15	170.00	170.00	166.60	167.70	7,068,223
2021-06-14	167.20	167.85	165.55	167.30	7,049,762
2021-06-11	163.85	167.05	163.10	166.50	14,368,236
2021-06-10	167.45	168.05	163.45	163.45	9,191,524
2021-06-09	169.25	170.15	165.75	167.20	16,571,741
2021-06-08	173.70	173.80	170.05	170.05	13,100,901
2021-06-07	172.65	176.75	172.05	173.35	8,255,747
2021-06-04	172.95	173.05	170.20	171.40	4,732,802
2021-06-03	174.85	176.00	171.30	172.40	8,128,072
2021-06-02	177.00	178.05	173.10	174.90	14,655,347
2021-06-01	168.05	177.40	168.05	176.05	12,596,118
2021-05-28	168.00	173.15	167.30	171.40	17,879,681
2021-05-27	172.55	172.80	166.90	167.00	40,031,786
2021-05-26	169.80	173.50	168.95	172.65	6,588,196
2021-05-25	170.00	171.15	168.95	170.15	5,518,856
2021-05-24	170.80	171.55	168.70	169.95	4,161,435
2021-05-21	173.00	173.35	169.75	170.10	8,639,280
2021-05-20	173.85	173.85	169.60	172.70	9,842,591
2021-05-19	174.15	174.35	169.00	171.90	9,879,707
2021-05-18	177.60	178.05	175.55	175.95	8,570,814
2021-05-17	177.35	179.35	174.50	175.65	10,523,909
2021-05-14	174.65	178.05	174.55	177.00	14,832,501
2021-05-13	173.45	175.15	169.75	174.00	10,455,916
2021-05-12	176.10	178.65	174.90	174.90	30,678,512
2021-05-11	177.70	180.65	175.75	177.00	9,277,259
2021-05-10	181.45	182.05	177.90	181.05	9,178,084
2021-05-07	180.25	180.75	177.75	180.75	7,815,690
2021-05-06	180.45	182.45	178.30	178.45	11,206,849
2021-05-05	174.60	180.45	173.00	180.05	22,049,602
2021-05-04	181.90	183.70	173.35	173.65	11,251,742
2021-04-30	179.75	181.05	178.60	179.60	22,328,984
2021-04-29	182.10	184.10	179.00	180.00	10,010,348
2021-04-28	184.30	186.35	182.80	182.95	7,947,294
2021-04-27	184.25	184.25	181.90	183.40	8,183,578
2021-04-26	186.45	188.15	184.50	184.55	6,639,951
2021-04-23	184.50	187.65	184.45	187.35	6,504,528
2021-04-22	184.80	185.40	181.40	184.80	7,503,645
2021-04-21	185.15	186.05	181.85	183.35	10,188,410
2021-04-20	189.65	190.00	184.35	184.60	8,304,619
2021-04-19	190.70	193.00	189.00	190.40	7,222,923
2021-04-16	193.80	193.80	189.05	190.95	13,735,693
2021-04-15	188.00	191.70	187.90	191.70	10,750,541

Share	Price	Change
Oracle Power (ORCP)	0.0625	25%
Active Energy (AEG)	0.0925	19.35%
Rank Group Plc (RNK)	107.20	18.58%
Silver Bullet (SBDS)	22.50	18.42%
Rome Resources PLC (RMR)	0.365	17.74%

Share	Price	Change
PipeHawk (PIP)	2.25	-30.77%
Trellus Health. (TRLS)	0.175	-30%
Empyrean (EME)	0.0625	-24.7%
Wellnex Life (WNX)	7.00	-17.65%
Sabien Tech. (SNT)	6.50	-16.13%

Share	Price	Volume
Oracle Power (ORCP)	0.0625	1,727,186,524
Premier African Minerals (PREM)	0.016	655,288,178
Tower Resources (TRP)	0.026	468,439,005
Quantum Helium (QHE)	0.043	454,021,796
Empyrean (EME)	0.0625	403,995,511