Spdr Wrld Small Share History

Spdr Wrld Small Share Price history. The following table shows end-of-day data WOSC historical share prices for Spdr Wrld Small, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	79.76	79.95	79.27	80.05	557
2024-05-02	78.97	79.33	78.90	79.16	3,238
2024-05-01	77.97	78.56	77.97	78.22	1,532
2024-04-30	78.95	78.95	78.66	78.66	1,030
2024-04-29	79.26	79.37	79.25	79.37	874
2024-04-26	78.89	79.17	78.89	79.17	2,199
2024-04-25	78.88	79.11	78.19	78.21	124
2024-04-24	79.70	79.70	79.31	79.30	1,390
2024-04-23	79.12	79.69	79.12	79.66	427
2024-04-22	78.80	78.80	78.80	78.78	957
2024-04-19	77.63	77.63	77.63	78.10	103
2024-04-18	77.89	78.27	77.89	78.27	93
2024-04-17	78.04	78.05	78.04	77.89	28
2024-04-16	78.52	78.52	77.85	78.26	222
2024-04-15	79.90	79.90	79.46	79.36	963
2024-04-12	79.99	80.16	79.99	80.16	90
2024-04-11	80.15	80.15	79.78	79.99	1,212
2024-04-10	80.99	81.02	80.22	80.22	6,443
2024-04-09	80.90	80.90	80.52	80.63	2,435
2024-04-08	80.43	80.86	80.43	80.86	5,001
2024-04-05	80.53	80.53	80.24	80.52	65
2024-04-04	80.70	81.25	80.70	81.15	273
2024-04-03	80.66	80.96	80.46	80.83	2,000
2024-04-02	81.09	81.79	80.52	80.52	1,996
2024-04-01	81.97	81.97	81.97	81.97	0
2024-03-29	81.97	81.97	81.97	81.97	0
2024-03-28	81.90	82.20	81.75	81.97	1,460
2024-03-27	81.03	81.03	81.03	81.31	78
2024-03-26	80.92	80.92	80.92	80.79	1,756
2024-03-25	80.74	80.74	80.74	80.70	3,668
2024-03-22	81.39	81.39	80.81	80.81	9,665
2024-03-21	80.12	81.07	80.03	81.05	1,675
2024-03-20	79.01	79.13	78.93	79.04	2,869
2024-03-19	78.62	78.78	78.48	78.87	2,014
2024-03-18	78.88	78.93	78.53	78.71	3,066
2024-03-15	78.68	78.68	78.68	78.57	347
2024-03-14	79.24	79.31	78.52	78.46	2,650
2024-03-13	78.99	79.14	78.99	79.14	831
2024-03-12	79.02	79.10	79.02	79.10	566
2024-03-11	78.88	78.88	78.77	78.74	317
2024-03-08	79.31	79.54	79.19	79.19	1,212
2024-03-07	79.16	79.44	79.16	79.44	0
2024-03-06	79.07	79.07	79.07	79.16	79
2024-03-05	78.85	79.02	78.68	78.69	4,029
2024-03-04	79.19	79.38	79.19	79.22	4,538
2024-03-01	78.93	79.56	78.93	79.54	3,946
2024-02-29	78.53	79.16	78.53	78.72	2,518
2024-02-28	78.66	78.79	78.34	78.55	1,463
2024-02-27	78.01	78.55	78.00	78.55	904
2024-02-26	77.71	78.02	77.71	78.02	1,704
2024-02-23	77.94	77.94	77.86	77.87	1,955
2024-02-22	78.03	78.03	78.03	77.96	29
2024-02-21	77.43	77.55	77.43	77.42	83
2024-02-20	77.87	77.87	77.44	77.44	1,254
2024-02-19	78.00	78.33	78.00	78.20	1,224
2024-02-16	78.27	78.62	78.27	78.62	462
2024-02-15	78.20	78.20	78.07	78.23	1,031
2024-02-14	77.11	77.19	77.11	77.05	300
2024-02-13	78.19	78.19	78.19	76.65	14
2024-02-12	77.30	78.28	77.23	78.28	4,305
2024-02-09	76.74	76.85	76.71	76.71	373
2024-02-08	75.98	76.70	75.96	76.36	1,697
2024-02-07	76.16	76.42	76.03	76.09	2,189
2024-02-06	76.00	76.29	76.00	76.26	3,498
2024-02-05	76.21	76.21	76.11	75.91	270
2024-02-02	75.78	76.12	75.78	76.27	283
2024-02-01	76.19	76.41	75.41	75.40	2,105
2024-01-31	76.53	76.73	76.53	76.54	559
2024-01-30	76.64	77.03	76.64	77.03	0
2024-01-29	76.41	76.64	76.37	76.64	1,114
2024-01-26	76.45	76.45	76.45	76.49	509
2024-01-25	75.92	76.21	75.92	76.19	1,355
2024-01-24	76.25	76.25	76.25	76.27	133
2024-01-23	76.52	76.52	76.52	76.08	64
2024-01-22	75.66	75.66	75.66	76.11	1
2024-01-19	75.06	75.16	74.78	74.78	141
2024-01-18	74.90	74.90	74.77	74.79	364
2024-01-17	74.59	74.67	74.43	74.67	1,116
2024-01-16	75.39	75.61	75.39	75.58	269
2024-01-15	75.97	75.97	75.66	75.83	1,502
2024-01-12	75.90	75.90	75.90	75.90	201
2024-01-11	76.31	76.31	75.46	75.47	1,772
2024-01-10	76.08	76.17	76.08	76.09	602
2024-01-09	76.06	76.14	76.06	76.14	515
2024-01-08	75.38	75.50	75.38	75.87	510
2024-01-05	75.99	75.99	75.64	75.64	0
2024-01-04	75.93	76.05	75.93	75.99	368
2024-01-03	77.76	77.76	76.33	76.33	1,488
2024-01-02	78.40	78.40	77.30	77.90	4,626
2024-01-01	78.29	78.29	78.29	78.29	0
2023-12-29	78.67	78.67	78.29	78.29	39
2023-12-28	78.37	78.37	78.29	78.27	276
2023-12-27	78.33	78.34	78.33	78.06	370
2023-12-26	77.29	77.29	77.29	77.29	0
2023-12-25	77.29	77.29	77.29	77.29	0
2023-12-22	77.17	77.29	77.17	77.29	0
2023-12-21	77.61	77.61	77.17	77.17	0
2023-12-20	77.77	77.77	77.37	77.61	56
2023-12-19	76.35	76.60	76.35	76.38	767
2023-12-18	76.44	76.44	76.44	76.29	350
2023-12-15	76.85	76.90	76.28	76.45	1,674
2023-12-14	75.48	76.69	75.48	76.37	6,296
2023-12-13	74.09	74.15	74.09	74.16	1,253
2023-12-12	73.98	74.30	73.95	73.88	1,990
2023-12-11	74.16	74.16	73.88	74.12	304
2023-12-08	74.04	74.04	74.04	73.89	295
2023-12-07	73.44	73.44	73.44	73.43	38
2023-12-06	73.96	73.96	73.82	73.68	3,160
2023-12-05	73.16	73.24	73.16	73.24	1,616
2023-12-04	72.86	73.30	72.86	73.16	7,218
2023-12-01	72.39	72.51	72.29	72.51	1,995
2023-11-30	71.76	71.76	71.76	71.64	134
2023-11-29	71.24	71.50	71.24	71.54	1,612
2023-11-28	71.37	71.37	71.30	71.36	4,587
2023-11-27	71.47	71.47	71.47	71.47	54
2023-11-24	72.06	72.06	71.56	71.53	47
2023-11-23	71.60	71.60	71.60	71.71	706
2023-11-22	71.42	72.01	71.42	72.01	1,440
2023-11-21	72.02	72.02	71.42	71.42	0
2023-11-20	71.91	72.07	71.91	72.02	19
2023-11-17	71.14	71.91	71.14	71.91	0
2023-11-16	71.39	71.39	71.19	71.14	2,199
2023-11-15	72.18	72.68	71.99	72.47	3,318
2023-11-14	69.80	71.55	69.80	71.59	2,694
2023-11-13	69.61	69.83	69.61	69.93	171
2023-11-10	69.48	69.48	69.48	69.69	1,307
2023-11-09	69.72	70.03	69.72	70.03	220
2023-11-08	69.82	69.82	69.82	69.72	1,014
2023-11-07	70.03	70.35	69.85	69.85	1,549
2023-11-06	70.48	70.48	70.00	70.27	3,341
2023-11-03	70.32	70.88	70.32	70.74	1,875
2023-11-02	68.80	69.94	68.80	69.80	3,587
2023-11-01	68.51	68.51	68.51	68.43	82
2023-10-31	68.00	68.48	67.99	68.30	236
2023-10-30	67.93	67.96	67.44	67.65	5,070
2023-10-27	68.05	68.05	67.59	67.65	1,567
2023-10-26	67.59	68.16	67.58	68.12	1,647
2023-10-25	68.23	68.23	67.95	67.95	3,049
2023-10-24	67.92	68.82	67.92	68.62	505
2023-10-23	68.33	68.37	68.02	68.40	240
2023-10-20	69.57	69.57	69.53	68.83	175
2023-10-19	70.69	70.69	70.69	70.69	190
2023-10-18	71.20	71.21	70.75	70.69	1,658
2023-10-17	70.84	71.51	70.84	71.51	19
2023-10-16	70.41	70.89	70.41	70.88	1,358
2023-10-13	70.86	70.86	70.56	70.56	968
2023-10-12	71.04	71.04	71.04	71.04	1,927
2023-10-11	71.61	71.81	71.46	71.32	253
2023-10-10	71.28	71.81	71.14	71.88	481
2023-10-09	70.20	70.52	70.20	70.63	825
2023-10-06	70.32	70.43	69.87	70.19	2,721
2023-10-05	70.46	70.46	70.15	70.08	119
2023-10-04	69.77	69.88	69.77	69.90	102
2023-10-03	71.17	71.18	70.67	70.68	295
2023-10-02	72.70	72.70	71.90	71.88	6,763
2023-09-29	72.50	72.80	72.50	72.63	9,335
2023-09-28	72.16	72.34	71.71	72.33	1,608
2023-09-27	72.27	72.46	72.14	72.33	2,580
2023-09-26	72.50	72.50	72.28	72.26	2,523
2023-09-25	72.60	72.60	72.59	72.59	276
2023-09-22	72.59	72.85	72.49	72.60	2,219
2023-09-21	72.83	72.87	72.50	72.45	555
2023-09-20	73.53	73.70	73.53	73.51	84
2023-09-19	73.04	73.08	73.04	73.14	11
2023-09-18	73.75	73.75	73.26	73.36	94
2023-09-15	73.69	73.69	73.69	73.67	115
2023-09-14	72.97	73.71	72.97	73.71	87,382
2023-09-13	72.91	73.09	72.79	72.79	176,758
2023-09-12	73.14	73.36	73.05	73.05	601
2023-09-11	73.26	73.26	73.26	73.07	199
2023-09-08	73.09	73.09	73.09	73.24	71
2023-09-07	73.71	73.71	73.71	73.07	548
2023-09-06	74.04	74.04	73.51	73.51	50
2023-09-05	73.88	74.35	73.88	74.04	816
2023-09-04	74.34	74.76	74.12	74.08	173
2023-09-01	73.38	74.52	73.38	74.57	1,145
2023-08-31	73.76	73.87	73.71	73.87	179
2023-08-30	73.44	73.44	73.21	73.34	1,486
2023-08-29	72.84	73.46	72.71	73.37	1,666
2023-08-28	71.99	71.99	71.99	71.99	0
2023-08-25	72.10	72.13	72.10	71.99	40
2023-08-24	71.95	72.03	71.95	72.03	0
2023-08-23	71.98	71.98	71.98	71.95	165
2023-08-22	71.12	71.56	71.12	71.27	282
2023-08-21	71.43	71.48	71.23	70.98	652
2023-08-18	71.18	71.29	71.18	71.21	43
2023-08-17	72.46	72.46	71.57	71.57	0
2023-08-16	72.83	72.83	72.46	72.46	21
2023-08-15	72.73	72.87	72.73	72.83	1,225
2023-08-14	73.77	73.77	73.57	73.57	83
2023-08-11	73.96	74.04	73.79	73.77	784
2023-08-10	74.23	74.23	74.23	74.33	114
2023-08-09	73.65	73.90	73.65	73.90	0
2023-08-08	73.80	73.80	73.80	73.65	5
2023-08-07	74.79	74.79	74.33	74.38	1,660
2023-08-04	74.46	74.46	74.36	74.74	159
2023-08-03	74.67	74.67	74.28	74.28	21
2023-08-02	75.10	75.10	74.67	74.67	890
2023-08-01	75.35	75.35	75.28	75.28	379
2023-07-31	75.13	75.46	75.00	75.34	1,119
2023-07-28	74.86	74.99	74.86	75.00	1,520
2023-07-27	74.93	74.93	74.92	74.92	1,857
2023-07-26	74.71	74.71	74.35	74.35	46
2023-07-25	74.83	74.83	74.75	74.71	833
2023-07-24	74.42	74.83	74.41	74.63	2,803
2023-07-21	74.70	74.70	74.69	74.69	0
2023-07-20	75.01	75.20	74.68	74.70	1,172
2023-07-19	75.04	75.04	75.04	75.02	24
2023-07-18	72.86	73.18	72.86	73.68	1,698
2023-07-17	72.68	72.86	72.57	72.57	6,438
2023-07-14	72.93	73.01	72.93	72.52	5
2023-07-13	73.25	73.25	73.12	73.11	720
2023-07-12	72.45	72.76	72.45	73.19	201
2023-07-11	72.12	72.12	72.11	72.34	199
2023-07-10	71.54	72.23	71.54	72.23	2,700
2023-07-07	70.91	71.64	70.91	71.59	921
2023-07-06	70.98	70.98	70.98	70.92	39
2023-07-05	72.50	72.50	72.43	72.58	3,012
2023-07-04	73.02	73.02	72.94	72.94	1,660
2023-07-03	72.86	73.39	72.86	73.39	13,844
2023-06-30	72.76	72.76	72.76	72.76	19,544
2023-06-29	72.08	72.79	72.08	72.64	784
2023-06-28	71.45	72.01	71.41	72.05	734
2023-06-27	70.97	71.05	70.97	71.07	1,204
2023-06-26	70.97	70.97	70.97	70.97	1,187
2023-06-23	70.86	70.86	70.58	70.67	131
2023-06-22	71.65	71.65	71.65	71.41	1,228
2023-06-21	72.60	72.60	72.60	72.11	1,044
2023-06-20	72.10	72.19	71.97	71.88	379
2023-06-19	72.35	72.35	72.15	72.20	388
2023-06-16	72.57	72.57	72.57	72.38	582
2023-06-15	72.75	73.01	72.61	72.75	2,949
2023-06-14	73.49	73.49	73.49	73.47	263
2023-06-13	73.73	73.73	73.73	73.77	222
2023-06-12	72.85	73.01	72.85	73.34	692
2023-06-09	72.87	72.99	72.87	72.69	414
2023-06-08	73.67	73.67	72.91	72.91	304
2023-06-07	73.09	73.68	73.09	73.67	1,291
2023-06-06	72.14	73.23	72.14	73.23	554
2023-06-05	71.89	71.90	71.89	72.14	4,119
2023-06-02	70.86	72.00	70.86	72.02	276
2023-06-01	69.81	70.05	69.72	70.14	377
2023-05-31	70.59	70.72	70.58	69.72	59
2023-05-30	70.90	71.31	70.90	70.64	270
2023-05-29	71.13	71.13	71.13	71.13	0
2023-05-26	70.76	70.84	70.65	71.13	261
2023-05-25	70.73	70.73	70.72	70.65	910
2023-05-24	71.27	71.27	71.12	70.86	773
2023-05-23	72.29	72.29	72.28	72.31	492
2023-05-22	71.73	72.12	71.73	72.08	597
2023-05-19	72.20	72.20	71.99	71.65	5,486
2023-05-18	71.61	71.86	71.56	71.98	1,645
2023-05-17	70.88	70.88	70.88	71.15	56
2023-05-16	71.08	71.08	70.81	70.87	760
2023-05-15	71.01	71.23	71.01	71.20	961
2023-05-12	70.95	70.95	70.73	70.81	3,743
2023-05-11	70.99	71.07	70.49	70.62	3,917
2023-05-10	71.06	71.06	70.37	70.63	1,531
2023-05-09	70.59	70.59	70.59	70.46	165
2023-05-08	70.40	70.40	70.40	70.40	0
2023-05-05	69.78	70.39	69.78	70.40	1,027
2023-05-04	70.03	70.17	69.27	69.48	6,922
2023-05-03	70.67	70.80	70.40	70.53	2,480
2023-05-02	71.39	71.41	70.23	70.23	5,970
2023-05-01	71.11	71.11	71.11	71.11	0
2023-04-28	71.24	71.24	71.11	71.11	6,317
2023-04-27	70.57	70.82	70.52	70.59	4,462
2023-04-26	70.71	70.72	70.41	70.81	3,468
2023-04-25	71.68	71.82	71.43	71.61	7,957
2023-04-24	72.15	72.15	72.01	72.00	442
2023-04-21	72.27	72.37	72.15	72.08	406
2023-04-20	72.59	72.59	71.95	72.11	1,915
2023-04-19	72.09	72.20	72.07	72.12	914
2023-04-18	72.58	72.58	72.58	72.55	2,103
2023-04-17	72.65	72.66	72.48	72.62	4,460
2023-04-14	72.12	72.46	72.12	72.19	1,975
2023-04-13	71.70	71.78	71.70	71.78	140
2023-04-12	72.11	72.15	71.67	71.70	4,614
2023-04-11	71.52	71.79	71.52	71.78	1,195
2023-04-10	70.71	70.71	70.71	70.71	0
2023-04-07	70.71	70.71	70.71	70.71	0
2023-04-06	70.44	70.77	70.44	70.71	1,693
2023-04-05	71.03	71.03	70.45	70.34	8,675
2023-04-04	71.87	71.87	71.01	71.23	681
2023-04-03	72.61	72.70	72.17	72.16	2,545
2023-03-31	72.40	72.40	72.38	72.38	3,205
2023-03-30	71.54	71.78	71.54	71.76	775
2023-03-29	71.30	71.30	71.30	71.16	443
2023-03-28	70.53	70.63	70.53	70.54	230
2023-03-27	70.66	70.99	70.50	70.58	1,530
2023-03-24	69.57	69.57	69.57	69.96	928
2023-03-23	70.27	71.05	70.22	70.67	891
2023-03-22	71.54	71.54	71.26	71.27	4,944
2023-03-21	71.02	71.89	71.02	71.84	757
2023-03-20	69.14	70.83	68.83	70.21	3,120
2023-03-17	70.24	70.33	70.02	70.22	296
2023-03-16	71.37	71.43	70.61	71.34	1,433
2023-03-15	72.16	72.16	70.93	70.52	1,188
2023-03-14	71.22	72.58	71.22	72.41	5,898
2023-03-13	73.22	73.41	71.07	71.41	11,137
2023-03-10	74.47	74.47	73.10	73.90	856
2023-03-09	77.22	77.22	76.34	76.34	681
2023-03-08	77.33	77.33	77.33	77.22	9
2023-03-07	77.16	77.24	77.04	77.24	1,723
2023-03-06	77.69	77.69	77.55	77.49	224
2023-03-03	77.52	77.52	77.52	77.51	115
2023-03-02	76.23	76.71	76.23	76.68	911
2023-03-01	76.61	76.94	76.13	76.13	3,885
2023-02-28	76.49	76.49	75.94	76.30	636
2023-02-27	76.53	76.53	76.51	76.63	964
2023-02-24	76.54	76.54	76.00	76.37	1,965
2023-02-23	76.38	76.38	76.38	76.22	4,770
2023-02-22	75.81	76.15	75.81	76.06	3,730
2023-02-21	76.82	76.82	76.28	76.08	619
2023-02-20	77.83	77.95	77.78	77.84	1,747
2023-02-17	78.03	78.03	77.91	77.75	442
2023-02-16	79.11	79.11	77.96	78.49	1,637
2023-02-15	77.42	78.19	77.42	78.18	4,027
2023-02-14	77.34	77.35	76.91	76.98	1,932
2023-02-13	76.93	77.24	76.93	77.18	548
2023-02-10	77.59	77.59	76.91	76.91	36
2023-02-09	77.86	77.86	77.53	77.59	223
2023-02-08	78.20	78.72	77.88	77.88	3,473
2023-02-07	78.61	78.67	77.94	78.04	722
2023-02-06	78.31	78.56	78.31	78.51	1,231
2023-02-03	79.33	79.62	79.33	79.47	415
2023-02-02	76.90	78.73	76.89	78.74	1,246
2023-02-01	76.18	76.22	76.13	76.32	1,291
2023-01-31	75.55	75.80	75.55	75.71	354
2023-01-30	75.22	75.32	75.22	75.11	498
2023-01-27	75.08	75.08	75.08	75.13	34
2023-01-26	74.89	74.89	74.89	74.62	243
2023-01-25	74.54	74.54	73.90	74.33	1,150
2023-01-24	75.00	75.42	74.78	74.89	714
2023-01-23	73.42	74.57	73.42	74.57	118
2023-01-20	73.25	73.25	73.25	73.42	86
2023-01-19	73.39	73.39	72.55	72.55	868
2023-01-18	74.52	74.52	74.27	74.13	566
2023-01-17	74.66	74.70	74.66	74.58	415
2023-01-16	75.25	75.34	75.09	75.09	1,546
2023-01-13	74.29	74.72	74.29	74.72	19
2023-01-12	74.02	74.34	74.00	74.29	328
2023-01-11	73.10	73.65	73.10	73.64	4,838
2023-01-10	72.55	72.55	72.55	72.55	698
2023-01-09	72.60	72.93	72.60	72.93	844
2023-01-06	72.40	72.73	72.40	72.49	3,431
2023-01-05	71.98	72.27	71.72	71.91	820
2023-01-04	71.49	72.12	71.49	72.12	491
2023-01-03	72.76	72.76	71.41	71.57	2,944
2023-01-02	71.20	71.20	71.20	71.20	0
2022-12-30	71.39	71.39	71.20	71.20	0
2022-12-29	71.25	71.39	71.25	71.39	2,446
2022-12-28	70.77	70.77	70.46	70.55	6,084
2022-12-27	70.82	70.82	70.82	70.82	0
2022-12-26	70.82	70.82	70.82	70.82	0
2022-12-23	70.59	70.82	70.59	70.82	0
2022-12-22	71.07	71.07	70.96	70.59	1,155
2022-12-21	70.39	70.47	70.39	71.34	11,472
2022-12-20	70.00	70.01	70.00	70.01	9,898
2022-12-19	70.10	70.10	69.92	69.92	0
2022-12-16	70.54	70.54	69.95	70.10	2,075
2022-12-15	71.21	71.21	70.43	70.50	3,935
2022-12-14	71.96	71.96	71.68	71.68	17
2022-12-13	71.67	72.69	71.67	71.96	6,758
2022-12-12	70.88	70.88	70.65	71.13	269
2022-12-09	71.63	71.63	71.14	71.14	479
2022-12-08	71.37	71.54	71.37	71.54	2,696
2022-12-07	71.30	71.50	71.30	71.33	2,619
2022-12-06	72.21	72.21	72.21	71.38	7
2022-12-05	72.58	72.58	72.58	72.58	13,668
2022-12-02	72.96	73.28	72.96	73.28	17,164
2022-12-01	73.41	73.41	73.41	73.41	650
2022-11-30	73.27	73.27	73.15	73.24	114
2022-11-29	73.24	73.24	73.06	73.06	0
2022-11-28	73.30	73.30	73.30	73.24	414
2022-11-25	73.48	73.48	73.48	73.71	1,907
2022-11-24	73.80	73.80	73.62	73.49	27
2022-11-23	73.76	73.76	73.48	73.48	22
2022-11-22	73.62	74.00	73.60	73.76	14,630
2022-11-21	73.29	73.29	73.16	73.34	457
2022-11-18	73.07	73.11	73.07	73.33	225
2022-11-17	73.35	73.35	73.23	73.23	2,070
2022-11-16	74.21	74.21	74.21	73.69	1,070
2022-11-15	74.67	75.06	74.30	74.91	317
2022-11-14	74.62	75.16	74.62	75.16	1,543
2022-11-11	74.72	75.10	74.72	75.10	128
2022-11-10	72.60	72.60	72.60	74.72	1,093
2022-11-09	73.07	73.35	73.07	73.35	290
2022-11-08	72.91	73.54	72.91	73.54	821
2022-11-07	73.10	73.24	73.01	72.91	4,797
2022-11-04	73.66	73.66	73.64	72.99	1,153
2022-11-03	72.85	73.19	72.30	73.30	4,285
2022-11-02	73.18	73.18	72.88	72.95	1,956
2022-11-01	73.60	73.60	73.60	73.63	939
2022-10-31	71.82	73.09	71.82	73.09	170
2022-10-28	71.70	71.82	71.66	71.82	1,532
2022-10-27	72.30	72.32	72.30	72.27	568
2022-10-26	71.76	71.76	71.57	72.50	2,455
2022-10-25	71.36	71.36	70.82	71.68	307
2022-10-24	70.16	71.00	70.16	71.00	6,016
2022-10-21	70.51	70.51	70.51	70.51	125
2022-10-20	70.73	70.73	70.48	70.73	884
2022-10-19	71.51	71.51	70.80	70.80	2,108
2022-10-18	71.48	71.98	71.14	71.14	2,582
2022-10-17	69.85	69.85	69.85	70.03	43
2022-10-14	70.46	70.74	70.00	70.15	459
2022-10-13	70.31	70.31	68.31	69.43	492
2022-10-12	71.82	71.82	70.17	70.26	2,056
2022-10-11	70.96	70.96	70.48	70.48	146
2022-10-10	71.56	71.56	71.17	71.17	62
2022-10-07	72.44	72.47	71.75	71.56	434
2022-10-06	71.79	72.69	71.79	72.69	1
2022-10-05	71.59	71.79	71.59	71.79	1,949
2022-10-04	69.97	71.87	69.97	71.87	3,202
2022-10-03	69.11	69.75	68.99	69.97	9,952
2022-09-30	69.58	70.52	69.58	70.52	98,984
2022-09-29	70.30	70.30	69.90	70.10	449
2022-09-28	71.24	72.71	70.63	72.85	663
2022-09-27	72.36	72.36	72.36	71.99	2,837
2022-09-26	72.79	72.79	72.22	71.83	2,140
2022-09-23	71.56	71.69	71.44	71.69	1,261
2022-09-22	72.89	72.94	71.74	71.81	4,066
2022-09-21	73.46	73.46	73.46	73.72	340
2022-09-20	73.56	73.56	73.52	72.97	2,555
2022-09-19	73.40	73.40	73.40	73.40	0
2022-09-16	74.15	74.15	73.51	73.40	1,719
2022-09-15	74.45	74.45	74.39	74.30	139
2022-09-14	74.06	74.06	73.83	74.03	3,248
2022-09-13	74.93	74.93	74.74	74.83	3,447
2022-09-12	75.86	75.86	75.86	75.80	6,568
2022-09-09	74.91	75.12	74.91	75.40	615
2022-09-08	73.33	74.45	73.33	74.45	126
2022-09-07	73.49	73.50	73.49	73.33	1,778
2022-09-06	72.93	72.93	72.93	72.93	3,277
2022-09-05	73.68	73.68	73.57	73.57	515
2022-09-02	73.86	74.26	73.86	74.26	340
2022-09-01	73.51	73.77	73.51	72.86	140
2022-08-31	74.44	74.83	74.28	74.26	1,007
2022-08-30	74.78	74.78	74.34	74.40	1,970
2022-08-29	75.42	75.42	75.42	75.42	0
2022-08-26	76.44	76.44	75.71	75.42	1,599
2022-08-25	76.32	76.32	76.32	76.32	2,625
2022-08-24	75.25	76.03	75.25	76.03	1,550
2022-08-23	75.41	75.56	75.38	75.25	246
2022-08-22	75.66	75.66	75.66	75.54	110
2022-08-19	76.84	76.84	76.52	76.52	4,518
2022-08-18	76.26	76.71	76.26	76.84	1,025
2022-08-17	76.83	76.83	76.83	76.11	135
2022-08-16	77.19	77.19	76.82	76.97	149
2022-08-15	76.77	76.77	76.77	76.77	222
2022-08-12	75.94	76.65	75.94	76.65	755
2022-08-11	75.44	75.46	75.44	75.94	90
2022-08-10	74.03	74.98	74.03	74.98	781
2022-08-09	74.56	74.56	74.03	74.03	630
2022-08-08	73.89	75.19	73.89	75.19	1,750
2022-08-05	73.97	73.97	73.97	73.89	310
2022-08-04	73.91	74.36	73.91	73.84	142
2022-08-03	73.69	73.69	73.54	73.58	1,297
2022-08-02	72.86	72.86	72.86	73.01	110
2022-08-01	72.88	73.18	72.61	72.98	3,359
2022-07-29	72.39	73.07	72.39	73.07	9,846
2022-07-28	71.53	72.39	71.53	72.39	5,232
2022-07-27	71.36	71.45	71.36	71.53	1,291
2022-07-26	71.50	71.50	71.16	71.16	227
2022-07-25	71.62	71.62	71.62	71.62	1,200
2022-07-22	72.61	72.61	72.61	72.02	2,204
2022-07-21	72.41	72.41	72.00	71.86	29
2022-07-20	71.26	71.27	70.70	71.62	2,339
2022-07-19	69.72	69.73	69.72	70.53	165
2022-07-18	69.95	69.95	69.95	69.85	265
2022-07-15	68.14	69.23	68.14	69.23	2,506
2022-07-14	68.65	68.65	68.14	68.14	0
2022-07-13	68.96	68.96	68.62	68.65	2,455
2022-07-12	69.49	69.50	69.49	69.50	3,236
2022-07-11	69.45	69.72	69.36	69.41	2,395
2022-07-08	70.04	70.06	69.95	69.94	3,101
2022-07-07	68.83	68.83	68.64	69.54	506
2022-07-06	69.03	69.03	69.03	68.35	2,533
2022-07-05	67.89	67.97	67.73	67.78	950
2022-07-04	68.07	68.07	67.94	68.07	1,639
2022-07-01	67.68	68.59	67.68	68.15	2,293
2022-06-30	67.08	67.42	66.94	67.42	6,301
2022-06-29	68.09	68.09	68.09	68.09	1,497
2022-06-28	69.55	69.64	69.55	69.40	144
2022-06-27	69.19	69.32	69.19	69.23	450
2022-06-24	68.42	68.42	68.42	68.47	174
2022-06-23	66.31	66.80	66.31	66.82	617
2022-06-22	65.87	66.23	65.87	66.53	338
2022-06-21	66.42	67.10	66.42	67.12	1,404
2022-06-20	66.60	66.60	66.60	66.60	128
2022-06-17	66.10	66.10	66.10	66.25	346
2022-06-16	68.84	68.84	65.40	65.40	299
2022-06-15	68.80	68.80	68.80	68.84	263
2022-06-14	68.08	68.91	68.08	68.44	197
2022-06-13	70.29	70.29	68.24	68.24	0
2022-06-10	71.91	71.91	70.29	70.29	46
2022-06-09	73.08	73.08	71.79	71.91	232
2022-06-08	72.77	73.22	72.77	73.22	7
2022-06-07	72.55	72.55	72.54	72.77	2,810
2022-06-06	73.40	73.40	73.36	73.06	151
2022-06-03	71.82	71.82	71.82	71.82	0
2022-06-02	71.82	71.82	71.82	71.82	0
2022-06-01	72.43	72.43	72.43	71.82	142
2022-05-31	72.89	72.89	72.04	72.04	26
2022-05-30	72.11	72.89	72.11	72.89	3,711
2022-05-27	71.27	72.11	71.27	72.11	2
2022-05-26	70.10	71.30	70.10	71.27	490
2022-05-25	69.56	69.56	69.56	69.98	144
2022-05-24	69.01	69.54	68.81	68.97	1,213
2022-05-23	70.43	70.43	69.61	70.10	1,477
2022-05-20	70.69	70.69	70.48	69.33	409
2022-05-19	69.25	69.25	69.24	69.39	3,381
2022-05-18	71.02	71.02	70.49	70.49	32
2022-05-17	70.80	71.02	70.80	71.02	185
2022-05-16	70.91	70.95	70.74	70.80	516
2022-05-13	69.33	71.24	69.33	71.24	927
2022-05-12	68.49	69.80	68.34	69.33	1,737
2022-05-11	69.97	69.97	69.97	70.07	554
2022-05-10	70.08	70.08	70.07	68.96	1,162
2022-05-09	70.34	70.34	70.34	69.81	127
2022-05-06	73.15	73.15	72.16	72.16	353
2022-05-05	74.38	74.38	73.90	73.15	2,039
2022-05-04	73.34	73.34	72.58	72.58	718
2022-05-03	72.62	73.34	72.62	73.34	1,022
2022-05-02	73.85	73.85	73.85	73.85	0
2022-04-29	73.55	73.85	73.48	73.85	746
2022-04-28	73.64	73.64	72.97	73.00	465
2022-04-27	73.04	73.08	72.73	72.83	358
2022-04-26	73.43	73.46	72.70	72.89	1,349
2022-04-25	72.43	72.43	72.43	72.61	153
2022-04-22	73.86	74.40	73.73	73.80	2,166
2022-04-21	74.90	75.60	74.90	74.88	3,912
2022-04-20	74.67	75.10	74.67	75.02	1,402
2022-04-19	73.74	74.46	73.74	74.53	1,610
2022-04-18	74.08	74.08	74.08	74.08	0
2022-04-15	74.08	74.08	74.08	74.08	0
2022-04-14	74.08	74.08	74.08	74.08	529
2022-04-13	73.86	73.86	73.86	73.81	712
2022-04-12	73.35	74.08	73.35	74.10	271
2022-04-11	73.35	73.92	73.35	73.40	2,166
2022-04-08	73.80	73.91	73.80	74.18	227
2022-04-07	73.84	73.84	73.46	73.20	1,669
2022-04-06	73.83	73.83	73.83	73.81	53
2022-04-05	76.05	76.05	75.20	75.36	5,502
2022-04-04	75.61	75.84	75.61	75.76	2,075
2022-04-01	75.35	75.80	75.35	75.52	2,511
2022-03-31	76.08	76.08	75.56	75.56	4,929
2022-03-30	76.95	76.95	76.26	76.21	1,397
2022-03-29	75.67	76.46	75.66	76.44	2,626
2022-03-28	75.13	75.13	75.13	74.92	2,348
2022-03-25	74.89	74.89	74.89	74.74	76
2022-03-24	74.66	74.66	74.28	74.47	1,369
2022-03-23	74.90	75.05	74.50	74.60	703
2022-03-22	75.26	75.26	74.96	74.55	249
2022-03-21	75.08	75.32	74.86	74.86	5,209
2022-03-18	74.25	74.27	74.25	74.55	48
2022-03-17	73.57	73.87	73.57	74.10	1,215
2022-03-16	72.73	73.00	72.73	73.43	124
2022-03-15	70.77	71.62	70.77	71.48	3,199
2022-03-14	72.32	72.32	71.68	71.69	5,587
2022-03-11	72.38	72.38	72.22	72.22	4,916
2022-03-10	71.99	71.99	71.29	71.28	6,533
2022-03-09	70.62	71.24	70.50	71.84	1,784
2022-03-08	70.37	70.37	70.03	70.03	999
2022-03-07	69.98	71.44	69.96	71.01	8,307
2022-03-04	72.27	72.27	71.17	71.17	2,808
2022-03-03	72.29	72.29	72.29	72.27	9,006
2022-03-02	72.27	72.39	72.27	73.11	883
2022-03-01	73.54	73.54	72.11	72.11	3,953
2022-02-28	72.30	73.31	72.10	73.41	1,060
2022-02-25	70.83	72.04	70.74	72.31	1,417
2022-02-24	68.89	68.89	68.75	70.03	4,103
2022-02-23	71.30	71.40	70.66	70.66	1,562
2022-02-22	69.96	72.05	69.96	71.37	7,380
2022-02-21	71.24	71.25	71.24	70.88	289
2022-02-18	72.51	72.53	72.17	71.88	162
2022-02-17	73.33	73.33	72.58	72.71	3,530
2022-02-16	73.53	73.53	73.41	73.46	1,629
2022-02-15	72.37	73.61	72.37	73.41	2,614
2022-02-14	72.17	72.67	72.17	72.58	772
2022-02-11	74.15	74.15	73.38	73.38	30
2022-02-10	74.51	74.52	73.62	74.15	1,414
2022-02-09	72.71	74.12	72.71	74.12	8
2022-02-08	72.56	72.56	72.42	72.45	1,937
2022-02-07	71.85	72.57	71.85	72.45	1,717
2022-02-04	71.68	71.78	71.48	71.48	1,984
2022-02-03	72.81	72.82	71.91	72.26	2,104
2022-02-02	73.43	73.43	72.69	72.69	2,993
2022-02-01	72.59	72.65	72.52	72.99	4,035
2022-01-31	71.12	72.09	71.02	71.96	970
2022-01-28	70.91	70.91	69.83	70.34	705
2022-01-27	71.29	71.83	71.29	71.41	623
2022-01-26	72.44	72.73	72.24	72.58	1,605
2022-01-25	71.63	72.24	70.44	71.16	881
2022-01-24	71.80	71.80	71.72	70.49	2,596
2022-01-21	72.70	72.96	71.96	72.95	3,108
2022-01-20	73.84	73.84	73.84	74.29	602
2022-01-19	73.60	74.47	73.60	73.89	542
2022-01-18	75.62	75.62	74.85	75.02	493
2022-01-17	75.67	75.67	75.66	75.82	31
2022-01-14	75.32	75.32	75.15	75.17	78
2022-01-13	76.43	76.43	76.15	76.32	778
2022-01-12	76.45	76.82	76.35	76.17	1,056
2022-01-11	76.14	76.14	75.54	75.99	1,672
2022-01-10	76.76	76.76	74.91	75.44	2,212
2022-01-07	76.72	77.10	76.71	76.69	183
2022-01-06	77.08	77.08	76.66	77.23	810
2022-01-05	78.68	78.97	78.68	78.59	4,131
2022-01-04	79.14	79.18	78.94	78.53	1,924
2022-01-03	78.04	78.04	78.04	78.04	0
2021-12-31	78.21	78.22	78.18	78.04	180
2021-12-30	78.38	78.51	78.22	78.51	5,276
2021-12-29	78.55	78.55	78.13	78.51	1,310
2021-12-28	77.80	77.80	77.80	77.80	0
2021-12-27	77.80	77.80	77.80	77.80	0
2021-12-24	77.91	77.91	77.80	77.80	0
2021-12-23	77.32	77.91	77.32	77.91	0
2021-12-22	77.13	77.13	77.02	77.32	313
2021-12-21	76.45	76.82	76.18	76.87	668
2021-12-20	75.24	75.98	75.10	75.05	2,593
2021-12-17	76.45	76.98	76.45	76.98	1,197
2021-12-16	77.48	77.48	77.21	77.31	1,204
2021-12-15	76.10	76.10	76.10	76.18	382
2021-12-14	77.30	77.30	76.74	76.82	2,432
2021-12-13	77.74	77.74	77.08	77.13	3,708
2021-12-10	78.45	78.52	78.00	78.00	1,762
2021-12-09	79.12	79.36	79.12	78.99	10,801
2021-12-08	79.35	79.51	79.16	79.37	1,795
2021-12-07	77.75	78.59	77.75	79.30	3,030
2021-12-06	76.52	77.26	76.47	77.19	14,565
2021-12-03	77.05	77.17	76.39	76.53	5,613
2021-12-02	76.18	76.49	75.85	76.33	7,665
2021-12-01	77.38	78.04	77.38	78.04	1,104
2021-11-30	76.69	77.50	76.68	77.14	1,867
2021-11-29	78.30	78.30	77.84	77.76	1,462
2021-11-26	77.46	77.46	77.11	77.11	980
2021-11-25	80.31	80.31	80.21	80.19	178
2021-11-24	79.51	79.79	79.51	79.78	910
2021-11-23	79.56	80.05	79.56	79.59	752
2021-11-22	80.36	80.45	80.24	80.62	694
2021-11-19	80.48	80.48	79.95	80.26	594
2021-11-18	80.61	81.00	80.59	80.45	152
2021-11-17	80.86	80.86	80.82	80.75	48
2021-11-16	81.63	81.76	81.58	81.75	1,026
2021-11-15	81.79	82.30	81.79	81.99	1,279
2021-11-12	81.99	82.33	81.95	82.00	650
2021-11-11	81.94	81.97	81.62	81.99	1,166
2021-11-10	81.68	81.80	81.58	81.78	754
2021-11-09	81.78	81.92	81.67	81.67	1,448
2021-11-08	82.18	82.18	82.18	82.18	1,324
2021-11-05	82.24	82.24	82.24	82.24	206
2021-11-04	80.80	81.21	80.80	81.42	71
2021-11-03	80.08	80.09	79.85	80.10	576
2021-11-02	79.94	79.94	79.62	79.83	336
2021-11-01	78.90	79.56	78.90	79.56	1,490
2021-10-29	77.68	78.41	77.60	78.41	1,959
2021-10-28	77.46	77.71	77.45	77.62	89
2021-10-27	78.20	78.22	78.17	77.66	165
2021-10-26	78.48	78.52	78.24	78.28	3,189
2021-10-25	78.21	78.21	78.17	78.34	479
2021-10-22	77.99	77.99	77.86	77.92	174
2021-10-21	77.21	77.88	77.21	77.28	1,520
2021-10-20	77.47	77.47	77.47	77.47	750
2021-10-19	77.31	77.51	77.31	77.34	824
2021-10-18	76.90	77.11	76.90	77.37	1,017
2021-10-15	77.52	77.52	77.52	77.66	1,999
2021-10-14	76.71	76.88	76.71	77.27	126
2021-10-13	76.23	76.79	76.22	76.34	426
2021-10-12	75.04	76.34	75.04	76.33	652
2021-10-11	76.13	76.64	75.99	76.53	1,459
2021-10-08	76.46	76.46	76.46	76.46	478
2021-10-07	76.40	76.89	76.40	76.73	618
2021-10-06	75.21	75.44	74.74	75.20	1,551
2021-10-05	75.77	76.25	75.77	76.35	280
2021-10-04	76.40	76.50	75.92	75.77	160
2021-10-01	75.71	76.43	75.71	76.26	1,471
2021-09-30	78.12	78.12	76.74	76.74	9,867
2021-09-29	77.57	77.76	77.34	77.34	10,948
2021-09-28	77.44	77.58	77.25	77.25	196
2021-09-27	77.40	77.83	77.29	77.81	1,630
2021-09-24	77.33	77.49	77.29	77.46	835
2021-09-23	77.71	77.71	77.55	77.48	470
2021-09-22	76.18	77.10	76.18	76.99	2,069
2021-09-21	75.77	75.77	75.77	75.77	1
2021-09-20	75.63	76.07	75.37	75.77	1,463
2021-09-17	76.89	76.98	76.68	76.69	1,713
2021-09-16	76.80	76.80	76.58	76.71	798
2021-09-15	76.10	76.50	76.10	76.40	334
2021-09-14	76.88	76.88	76.53	76.54	33
2021-09-13	77.02	77.16	76.60	76.72	508
2021-09-10	77.24	77.33	76.76	76.83	5,996
2021-09-09	76.86	77.32	76.75	77.09	5,496
2021-09-08	78.25	78.25	77.16	77.16	842
2021-09-07	78.16	78.21	78.00	77.89	360
2021-09-06	77.69	78.32	77.69	78.32	0
2021-09-03	78.34	78.54	77.69	77.69	2,741
2021-09-02	78.15	78.22	77.91	78.17	376
2021-09-01	77.82	77.94	77.33	77.61	638
2021-08-31	77.65	77.65	77.36	77.32	230
2021-08-30	77.28	77.28	77.28	77.28	0
2021-08-27	76.63	77.32	76.63	77.28	968
2021-08-26	76.88	76.88	76.53	76.53	0
2021-08-25	76.25	76.88	76.25	76.88	2,266
2021-08-24	76.06	76.25	76.06	76.25	1,903
2021-08-23	75.46	75.57	75.46	75.53	2,850
2021-08-20	74.30	74.97	74.03	74.94	4,506
2021-08-19	74.38	74.59	73.87	74.16	1,609
2021-08-18	75.42	75.42	74.97	75.41	776
2021-08-17	75.12	75.22	75.06	74.91	788
2021-08-16	75.40	75.51	75.28	75.42	1,918
2021-08-13	76.21	76.21	75.96	75.96	918
2021-08-12	76.18	76.18	75.86	75.86	1,647
2021-08-11	75.79	75.80	75.64	75.56	750
2021-08-10	75.36	75.52	75.31	75.73	846
2021-08-09	75.51	75.51	75.42	75.42	95
2021-08-06	75.24	75.56	75.24	75.66	320
2021-08-05	74.47	75.31	74.45	75.31	1,748
2021-08-04	74.96	75.00	74.94	74.94	860
2021-08-03	75.16	75.23	75.09	74.83	608
2021-08-02	75.00	75.64	75.00	75.50	2,426
2021-07-30	74.99	74.99	74.99	74.99	2,096
2021-07-29	74.87	75.19	74.87	75.19	837
2021-07-28	74.50	74.57	74.50	74.40	1,377
2021-07-27	74.89	74.89	74.02	74.02	3,750
2021-07-26	74.83	74.89	74.83	74.89	0
2021-07-23	74.84	75.12	74.84	74.83	282
2021-07-22	75.48	75.48	74.88	74.45	231
2021-07-21	75.28	75.28	75.13	75.14	814
2021-07-20	73.13	74.25	73.13	74.25	3,297
2021-07-19	73.05	73.05	72.30	72.60	602
2021-07-16	74.12	74.18	74.12	74.05	238
2021-07-15	73.97	74.12	73.59	73.83	1,091
2021-07-14	75.01	75.19	74.70	74.57	1,268
2021-07-13	75.76	75.76	75.27	75.28	5,939
2021-07-12	75.81	75.81	75.40	75.49	1,470
2021-07-09	75.14	75.35	75.06	75.55	923
2021-07-08	74.99	74.99	74.20	74.72	1,219
2021-07-07	75.81	75.81	75.24	75.46	1,894
2021-07-06	75.99	75.99	75.42	75.42	684
2021-07-05	75.91	76.22	75.91	76.19	1,174
2021-07-02	76.64	76.64	76.21	76.26	809
2021-07-01	76.05	76.37	75.91	76.37	1,359
2021-06-30	75.98	76.09	75.31	75.75	2,548
2021-06-29	75.81	76.14	75.81	76.05	2,207
2021-06-28	76.11	76.11	75.60	75.62	5,145
2021-06-25	75.83	75.83	75.82	76.10	152
2021-06-24	75.32	75.47	75.32	75.47	1,158
2021-06-23	74.63	74.83	74.43	74.70	1,082
2021-06-22	74.86	74.90	74.64	74.66	1,241
2021-06-21	73.97	74.62	73.95	74.58	565
2021-06-18	74.94	74.94	74.30	74.20	740
2021-06-17	75.31	75.42	74.95	74.90	798
2021-06-16	75.06	75.14	74.78	75.11	823
2021-06-15	75.46	75.68	74.96	75.00	1,312
2021-06-14	75.60	75.61	75.60	75.55	1,525
2021-06-11	75.18	75.20	75.18	75.24	753
2021-06-10	75.36	75.40	74.92	74.97	1,801
2021-06-09	75.34	75.64	75.34	75.57	1,777
2021-06-08	75.22	75.33	75.07	75.07	1,538
2021-06-07	74.52	74.80	74.49	74.59	2,232
2021-06-04	74.42	74.42	74.26	74.37	807
2021-06-03	74.44	74.45	74.24	74.31	278
2021-06-02	74.67	74.72	74.29	74.55	1,162
2021-06-01	74.00	74.30	73.93	74.37	2,984
2021-05-28	74.02	74.16	73.83	73.83	2,245
2021-05-27	73.44	73.75	73.44	73.61	3,442
2021-05-26	73.09	73.26	72.97	73.33	5,399
2021-05-25	73.31	73.31	73.03	73.03	4,776
2021-05-24	73.05	73.05	72.99	73.11	191
2021-05-21	72.45	72.90	72.44	72.68	8,359
2021-05-20	72.40	72.40	72.20	72.33	3,848
2021-05-19	72.08	72.08	71.11	71.57	17,676
2021-05-18	72.97	73.29	72.73	73.29	6,769
2021-05-17	72.77	72.93	72.77	72.62	2,967
2021-05-14	72.32	72.70	72.26	72.70	2,407
2021-05-13	70.72	70.84	70.46	71.75	2,716
2021-05-12	72.73	72.73	71.96	71.96	3,358
2021-05-11	73.32	73.32	71.92	72.50	2,476
2021-05-10	74.94	74.98	74.26	74.34	1,672
2021-05-07	75.22	75.28	74.69	74.96	3,347
2021-05-06	74.26	74.39	73.96	74.39	3,736
2021-05-05	74.55	74.72	74.24	74.52	5,943
2021-05-04	75.06	75.06	74.03	74.04	5,451
2021-04-30	75.31	75.31	75.31	75.26	117
2021-04-29	75.67	75.73	75.02	75.13	1,180
2021-04-28	75.48	75.54	75.32	75.45	3,877
2021-04-27	75.51	75.63	75.17	75.63	1,867
2021-04-26	74.89	75.66	74.89	75.53	2,831
2021-04-23	74.38	74.49	74.38	74.94	433
2021-04-22	73.92	73.92	73.92	74.75	1,173
2021-04-21	73.06	73.51	72.77	73.29	1,773
2021-04-20	73.19	73.75	72.60	72.47	2,963
2021-04-19	74.91	74.94	73.68	73.79	3,682
2021-04-16	75.35	75.35	74.99	75.11	1,895
2021-04-15	75.07	75.07	75.07	74.79	176
2021-04-14	74.43	75.05	74.33	75.02	3,913
2021-04-13	74.65	74.65	74.59	74.34	1,796
2021-04-12	74.45	74.45	74.21	74.36	2,767
2021-04-09	74.65	74.94	74.38	74.47	4,364
2021-04-08	74.22	74.23	73.71	74.14	63,617
2021-04-07	74.10	74.38	73.84	73.84	73,004
2021-04-06	73.77	74.15	73.57	73.98	4,847
2021-04-01	73.14	73.24	73.08	73.09	1,614
2021-03-31	72.36	72.36	72.27	72.65	2,998
2021-03-30	72.03	72.56	71.76	72.41	7,143
2021-03-29	72.55	72.55	71.76	71.86	6,117
2021-03-26	72.50	72.50	72.17	72.47	2,202
2021-03-25	71.65	71.65	70.25	71.54	4,571
2021-03-24	72.24	72.61	72.10	72.29	486
2021-03-23	72.79	72.89	72.63	72.55	646
2021-03-22	73.19	73.65	72.88	72.88	6,378
2021-03-19	72.89	73.13	72.72	73.47	7,100
2021-03-18	73.51	74.02	73.22	73.98	3,719
2021-03-17	73.50	73.59	73.27	73.48	2,843
2021-03-16	74.65	74.65	74.02	73.90	704
2021-03-15	73.88	74.09	73.88	74.06	1,747
2021-03-12	72.97	73.30	72.95	73.61	1,129
2021-03-11	72.85	73.04	72.85	73.06	2,958
2021-03-10	71.53	72.32	71.47	72.21	6,641
2021-03-09	71.55	71.86	71.33	71.86	2,945
2021-03-08	71.23	71.45	71.18	71.45	14,046
2021-03-05	69.34	70.20	69.11	68.47	3,290
2021-03-04	70.36	70.44	69.94	69.94	6,518
2021-03-03	71.79	71.95	70.87	71.22	3,281
2021-03-02	71.69	71.85	71.21	71.21	5,699
2021-03-01	71.33	71.73	71.31	71.73	3,357
2021-02-26	71.00	71.00	70.02	70.26	8,647
2021-02-25	71.53	71.72	71.04	70.84	2,953
2021-02-24	70.45	70.98	70.15	71.33	2,727
2021-02-23	70.59	71.10	69.89	69.96	3,483
2021-02-22	70.82	71.26	70.81	71.12	3,037
2021-02-19	70.40	70.99	70.40	71.36	3,027
2021-02-18	71.61	71.61	70.62	70.59	2,655
2021-02-17	72.51	72.51	71.19	71.73	2,898
2021-02-16	73.29	73.29	72.77	72.74	1,169
2021-02-15	73.10	73.30	72.92	73.19	2,944
2021-02-12	72.66	72.76	72.51	72.80	1,373
2021-02-11	72.43	72.88	72.43	72.75	5,002
2021-02-10	72.74	72.84	72.29	72.41	2,330
2021-02-09	72.19	72.82	72.19	72.52	5,379
2021-02-08	72.09	72.68	71.99	72.62	3,406
2021-02-05	71.25	71.68	71.25	71.67	4,141
2021-02-04	70.82	71.32	70.41	71.32	1,626
2021-02-03	71.05	71.05	70.40	70.43	1,218
2021-02-02	69.92	70.65	69.92	70.41	5,408
2021-02-01	68.55	68.77	68.47	68.88	2,510
2021-01-29	68.83	69.12	68.78	68.68	1,106
2021-01-28	68.21	69.53	68.21	68.89	2,431
2021-01-27	69.57	69.87	68.79	69.24	2,136
2021-01-26	70.66	70.89	70.35	70.35	4,765
2021-01-25	70.75	70.75	70.30	70.39	3,429
2021-01-22	70.21	70.22	69.89	70.31	4,144
2021-01-21	70.74	70.80	70.46	70.55	3,217
2021-01-20	70.48	71.37	70.41	70.95	1,353
2021-01-19	70.71	70.71	70.44	70.45	5,463
2021-01-18	70.35	70.49	70.35	70.55	3,423
2021-01-15	70.66	70.66	69.99	70.06	4,569
2021-01-14	70.85	70.85	70.77	70.77	886
2021-01-13	70.08	70.31	70.08	70.31	1,602
2021-01-12	70.26	70.26	70.19	70.43	2,555
2021-01-11	70.30	70.46	69.82	70.35	996
2021-01-08	70.49	70.60	70.34	70.48	6,545
2021-01-07	69.63	70.39	69.32	70.12	1,227
2021-01-06	68.34	69.40	68.31	69.28	1,222
2021-01-05	67.05	67.27	67.05	67.36	2,515
2021-01-04	67.57	67.83	66.54	66.94	2,033
2020-12-31	67.59	67.59	67.13	67.13	31
2020-12-30	67.24	67.73	67.24	67.59	427
2020-12-29	68.00	68.00	68.00	67.54	384
2020-12-24	67.25	67.25	67.25	67.50	345
2020-12-23	67.73	67.73	67.73	67.73	934
2020-12-22	67.21	67.30	67.01	67.73	1,195
2020-12-21	66.56	66.72	65.91	66.72	1,814
2020-12-18	67.17	67.17	67.17	67.17	10,306
2020-12-17	66.58	66.68	66.43	66.43	11,320
2020-12-16	66.96	66.99	66.73	66.62	2,770
2020-12-15	66.66	66.66	66.30	66.18	660
2020-12-14	66.54	66.77	66.54	66.64	1,784
2020-12-11	66.88	66.88	66.88	66.59	709
2020-12-10	66.00	66.70	65.91	66.44	2,493
2020-12-09	66.23	66.25	66.23	66.18	964
2020-12-08	65.66	66.14	65.66	66.14	2,534
2020-12-07	65.96	65.96	65.84	65.90	1,099
2020-12-04	64.68	65.25	64.68	65.25	35
2020-12-03	64.46	64.67	64.36	64.68	1,392
2020-12-02	64.57	64.81	64.47	64.70	1,248
2020-12-01	64.78	64.78	64.42	64.69	1,223
2020-11-30	64.73	64.73	64.04	64.09	1,759
2020-11-27	64.42	64.76	64.42	64.72	1,173
2020-11-26	64.32	64.55	64.32	64.43	193
2020-11-25	64.61	64.61	64.23	64.11	105
2020-11-24	64.52	64.77	64.52	64.77	1,751
2020-11-23	63.27	63.78	63.27	63.78	210
2020-11-20	63.33	63.44	63.20	63.27	1,338
2020-11-19	62.61	63.20	62.61	63.20	7,447
2020-11-18	63.36	63.62	63.36	63.62	756
2020-11-17	63.11	63.11	62.69	62.89	756
2020-11-16	62.81	63.60	62.61	63.50	2,498
2020-11-13	62.08	62.39	62.01	62.17	1,420
2020-11-12	61.98	62.16	61.98	62.23	288
2020-11-11	62.03	62.15	61.78	62.17	3,560
2020-11-10	61.80	61.85	61.36	61.69	4,232
2020-11-09	60.95	62.96	60.95	62.31	1,659
2020-11-06	60.15	60.73	60.15	60.25	1,873
2020-11-05	59.88	60.52	59.88	60.52	11
2020-11-04	58.75	59.86	58.75	59.88	2,281
2020-11-03	58.51	58.88	58.51	58.68	2,360
2020-11-02	57.50	58.10	57.46	58.02	3,632
2020-10-30	57.26	57.26	57.12	57.19	660
2020-10-29	56.98	57.45	56.98	57.43	1,180
2020-10-28	57.64	57.74	57.22	57.26	2,098
2020-10-27	59.14	59.14	58.47	58.55	1,146
2020-10-26	59.11	59.11	59.03	58.93	30,538
2020-10-23	59.58	60.08	59.58	59.94	3,711
2020-10-22	59.10	59.34	59.10	59.26	2,143
2020-10-21	59.56	59.59	59.36	58.93	1,104
2020-10-20	60.37	60.37	60.12	60.12	459
2020-10-16	60.03	60.51	60.03	60.51	0
2020-10-15	59.74	60.07	59.51	60.03	1,559
2020-10-14	61.06	61.06	60.15	60.42	763
2020-10-13	60.13	60.58	60.13	60.58	1,600
2020-10-12	60.51	60.54	60.38	60.46	250
2020-10-09	60.50	60.50	60.50	60.32	20
2020-10-08	60.40	60.40	60.02	60.02	718
2020-10-07	59.33	59.60	59.33	59.60	486
2020-10-06	59.04	59.44	59.04	59.33	1,075
2020-10-05	58.28	58.89	58.25	58.84	1,442
2020-10-02	57.98	57.98	57.72	57.72	689
2020-10-01	57.80	57.80	57.59	57.77	414
2020-09-30	57.55	57.57	57.48	57.48	639
2020-09-29	57.65	57.74	57.18	57.18	1,222
2020-09-28	56.54	57.43	56.54	57.43	30
2020-09-25	56.20	56.54	56.20	56.54	2,248
2020-09-24	56.03	56.31	56.03	56.31	1,899
2020-09-23	56.98	57.30	56.98	57.30	19
2020-09-22	56.59	56.98	56.59	56.98	423
2020-09-21	56.88	56.88	56.77	56.58	109
2020-09-18	58.03	58.03	58.03	58.00	216
2020-09-17	57.95	57.95	57.90	58.07	256
2020-09-16	58.16	58.48	58.05	58.48	2,959
2020-09-15	58.33	58.59	58.05	58.53	3,289
2020-09-14	57.90	58.03	57.75	57.86	614
2020-09-11	57.71	57.79	57.68	57.57	828
2020-09-10	57.12	57.12	56.76	56.82	1,625
2020-09-09	56.84	56.89	56.51	56.82	1,239
2020-09-08	57.10	57.10	56.27	56.39	2,405
2020-09-07	56.13	56.94	56.13	56.84	3,279
2020-09-04	55.83	56.46	55.83	55.36	906
2020-09-03	57.56	57.56	56.10	56.14	1,526
2020-09-02	57.27	57.27	57.00	57.15	1,369
2020-09-01	56.10	56.49	55.67	56.29	1,613
2020-08-28	57.02	57.05	56.88	56.56	281
2020-08-27	56.76	57.12	56.76	57.00	127
2020-08-26	57.09	57.21	57.09	57.10	813
2020-08-25	57.52	57.52	57.13	57.02	2,767
2020-08-24	57.34	57.48	57.05	57.22	714
2020-08-21	56.79	56.81	56.79	56.58	310
2020-08-20	56.58	56.58	56.58	56.73	378
2020-08-19	56.49	57.03	56.49	56.99	1,970
2020-08-18	56.90	56.92	56.65	56.80	75
2020-08-17	57.54	57.81	57.44	57.64	820
2020-08-14	56.85	56.85	56.85	57.28	323
2020-08-13	57.44	57.61	57.30	57.61	1,506
2020-08-12	57.76	57.85	57.57	57.75	751
2020-08-11	57.48	57.69	57.48	57.58	420
2020-08-10	56.79	57.11	56.79	56.97	2,598
2020-08-07	56.84	56.84	56.78	56.78	791
2020-08-06	56.18	56.18	56.10	56.35	1,308
2020-08-05	55.99	56.30	55.99	56.29	833
2020-08-04	55.89	55.89	55.89	55.66	921
2020-08-03	54.83	55.68	54.71	55.34	2,682
2020-07-31	54.20	54.26	54.20	54.17	220
2020-07-30	55.05	55.05	54.90	55.61	1,091
2020-07-29	55.44	55.87	54.98	55.61	962
2020-07-28	55.64	55.88	55.64	55.63	1,564
2020-07-27	55.45	55.68	55.45	55.40	1,661
2020-07-24	55.78	55.80	55.78	55.82	936
2020-07-23	56.85	56.90	56.67	56.87	1,063
2020-07-22	56.62	56.62	56.32	56.58	1,280
2020-07-21	56.45	56.73	56.29	56.34	3,243
2020-07-20	56.23	56.23	55.75	56.35	1,549
2020-07-17	56.31	56.31	56.31	56.35	11
2020-07-16	56.47	56.47	55.94	55.93	1,051
2020-07-15	55.49	56.08	55.49	56.04	2,030
2020-07-14	54.58	54.77	54.57	54.59	2,812
2020-07-13	55.01	55.17	54.93	55.16	3,549
2020-07-10	53.84	54.39	53.84	54.27	350
2020-07-09	54.99	54.99	54.44	53.80	2,653
2020-07-08	55.05	55.38	54.47	54.59	2,936
2020-07-07	55.12	55.15	55.12	55.50	6,431
2020-07-06	56.21	56.25	56.13	56.09	675
2020-07-03	55.50	55.50	55.17	54.99	287
2020-07-02	55.11	55.74	55.11	55.45	212
2020-07-01	55.26	55.56	54.92	54.85	2,735
2020-06-30	55.26	55.26	55.26	55.42	6,674
2020-06-29	54.70	54.70	54.70	54.70	0
2020-06-26	55.24	55.24	54.50	54.36	1,207
2020-06-25	54.33	54.57	54.33	54.48	1,584
2020-06-24	55.09	55.15	54.99	55.82	552
2020-06-23	56.25	56.27	55.77	55.82	4,675
2020-06-22	55.71	55.71	55.38	55.35	1,302
2020-06-19	56.43	56.43	56.43	56.34	167
2020-06-18	55.80	55.91	55.80	55.85	2,272
2020-06-17	56.39	56.39	55.58	55.63	602
2020-06-16	55.57	55.91	55.57	55.63	2,907
2020-06-15	52.71	53.86	52.63	53.80	15,188
2020-06-12	54.01	54.57	53.36	53.62	832
2020-06-11	53.50	53.50	53.50	53.79	993
2020-06-10	57.12	57.12	55.86	56.00	3,219
2020-06-09	57.21	57.30	56.82	56.88	3,774
2020-06-08	56.96	57.67	56.87	57.59	5,642
2020-06-05	56.66	57.21	56.39	57.51	5,942
2020-06-04	55.74	55.80	55.74	55.78	1,720
2020-06-03	55.14	56.05	55.14	55.83	52
2020-06-02	54.57	55.01	54.54	54.69	1,836
2020-06-01	54.65	54.66	54.65	54.57	1,743
2020-05-29	54.25	54.27	53.67	55.19	885
2020-05-28	55.27	55.28	55.25	55.19	2,547
2020-05-27	54.94	54.94	54.57	53.79	1,095
2020-05-26	53.93	53.98	53.93	53.79	1,616
2020-05-22	51.93	51.95	51.93	52.13	93
2020-05-21	52.62	52.62	52.13	52.13	95
2020-05-20	52.62	52.62	52.62	52.53	9,091
2020-05-19	52.00	52.00	52.00	51.83	133
2020-05-18	49.84	51.80	49.84	51.80	968
2020-05-15	49.84	49.84	49.84	49.78	1,817
2020-05-14	49.50	49.50	48.48	48.48	100
2020-05-13	50.47	50.47	49.47	49.50	543
2020-05-12	51.04	51.18	51.04	51.18	8,077
2020-05-11	50.33	51.04	50.33	51.04	290
2020-05-07	49.55	49.55	49.55	50.33	407
2020-05-06	49.85	49.85	49.50	49.50	7,734
2020-05-05	50.53	50.53	49.85	49.74	2,087
2020-05-04	48.47	48.47	48.47	48.38	372
2020-05-01	49.96	49.96	48.35	48.35	324
2020-04-30	51.44	51.44	51.44	51.44	239
2020-04-29	51.05	51.10	50.52	51.44	23,890
2020-04-28	49.18	49.18	49.17	48.70	353
2020-04-27	47.96	48.70	47.96	48.70	0
2020-04-24	48.00	48.66	48.00	47.96	1,584
2020-04-23	47.09	48.28	47.09	48.28	6
2020-04-22	47.15	47.47	46.80	46.45	516
2020-04-21	47.26	47.26	46.91	46.45	449
2020-04-20	46.90	46.90	46.90	47.59	1,191
2020-04-17	46.85	46.94	46.85	46.92	733
2020-04-16	46.01	46.01	44.66	46.09	3,276
2020-04-15	46.86	46.86	45.85	45.80	382
2020-04-14	47.33	47.33	47.33	47.82	425
2020-04-09	47.37	47.63	46.48	47.82	741
2020-04-07	45.79	46.66	45.76	44.13	4,867
2020-04-06	43.81	46.00	43.81	42.28	1,068
2020-04-03	42.87	42.87	42.87	46.77	18
2020-04-03	42.87	43.83	42.87	42.28	598
2020-04-02	43.04	43.36	43.00	46.77	267
2020-04-02	43.04	43.36	43.04	43.06	258
2020-04-01	43.53	43.53	43.53	43.06	160
2020-04-01	45.17	45.17	44.98	44.98	76
2020-03-31	46.77	46.77	46.77	46.77	51
2020-03-30	44.62	44.62	44.08	44.08	24
2020-03-27	53.98	53.98	45.63	46.23	703
2020-03-26	43.97	43.97	43.97	45.37	1,117
2020-03-25	44.75	44.75	44.75	46.77	252
2020-03-24	44.79	44.79	43.36	46.77	854
2020-03-23	39.31	46.77	39.31	46.77	201
2020-03-20	46.12	46.12	46.12	46.12	571
2020-03-19	40.91	41.40	40.91	41.40	1
2020-03-18	37.50	37.50	37.50	44.50	135
2020-03-17	42.31	42.31	42.31	43.36	360
2020-03-12	47.93	48.20	47.93	48.20	60
2020-03-11	49.18	49.18	49.05	48.64	193
2020-03-10	49.96	50.45	49.41	49.06	2,037
2020-03-09	49.09	49.48	48.84	52.84	4,684
2020-03-06	53.02	53.09	52.62	52.84	675
2020-03-05	54.74	54.74	54.74	55.66	51
2020-03-04	56.16	56.33	56.16	55.57	649
2020-03-03	55.81	56.19	55.81	55.26	1,508
2020-03-02	54.26	54.88	54.26	54.13	2,059
2020-02-28	54.09	54.12	53.46	55.95	1,922
2020-02-27	56.46	56.46	56.46	57.90	581
2020-02-26	57.00	57.53	56.49	57.77	734
2020-02-25	59.08	59.08	59.08	59.06	864
2020-02-24	59.38	59.38	59.38	60.83	100
2020-02-21	61.51	61.51	60.79	60.83	902
2020-02-20	61.74	61.74	61.74	61.48	486
2020-02-19	61.04	61.51	61.04	61.42	735
2020-02-18	61.20	61.20	60.63	60.63	36
2020-02-17	61.13	61.20	61.13	61.20	1,233
2020-02-14	61.48	61.48	61.23	61.13	307
2020-02-13	60.81	61.14	60.81	60.99	537
2020-02-12	61.21	61.29	61.21	61.23	500
2020-02-11	60.69	61.17	60.69	61.17	5
2020-02-10	60.84	60.86	60.34	60.69	2,478
2020-02-07	61.27	61.27	60.73	60.81	539
2020-02-06	61.54	61.54	61.01	61.18	770
2020-02-05	60.76	60.76	60.45	60.84	1,686
2020-02-04	60.22	60.34	60.18	60.12	866
2020-01-31	59.11	59.11	59.11	59.11	1
2020-01-30	59.22	59.22	58.96	59.11	3
2020-01-29	60.05	60.32	60.05	60.22	1,529
2020-01-28	59.70	60.20	59.70	60.20	35
2020-01-27	59.94	59.94	59.48	59.51	990
2020-01-24	60.40	61.13	60.40	60.57	270
2020-01-23	60.77	60.77	60.34	60.36	693
2020-01-22	60.94	60.94	60.94	60.77	1,239
2020-01-21	61.23	61.23	61.23	61.10	283
2020-01-20	61.40	61.68	61.40	61.55	1,405
2020-01-17	61.39	61.60	61.39	61.52	634
2020-01-16	61.10	61.22	61.10	61.22	0
2020-01-15	61.05	61.19	61.05	61.10	1,121
2020-01-14	60.92	60.98	60.92	60.98	1
2020-01-13	60.92	60.92	60.92	60.92	296
2020-01-10	60.52	60.52	60.41	60.51	1,918
2020-01-09	60.58	60.58	60.58	60.60	358
2020-01-08	60.12	60.19	60.12	60.32	2,293
2020-01-07	60.14	60.29	60.14	60.18	952
2020-01-06	60.49	60.49	59.75	59.86	731
2020-01-03	60.11	60.48	59.97	60.27	1,684
2020-01-02	60.24	60.24	60.24	60.23	660
2019-12-31	60.23	60.23	59.82	59.81	198
2019-12-30	60.63	60.63	60.15	60.15	1
2019-12-27	60.96	60.96	60.68	60.63	2,789
2019-12-24	60.99	61.01	60.99	61.01	0
2019-12-23	60.75	60.75	60.75	60.99	645
2019-12-20	60.44	60.61	60.37	60.51	3,682
2019-12-19	59.89	60.27	59.89	60.27	51
2019-12-18	59.65	59.71	59.65	59.89	302
2019-12-17	59.52	59.52	59.52	59.54	933
2019-12-16	58.09	58.90	58.09	58.90	801
2019-12-13	58.42	58.42	58.27	58.09	541
2019-12-12	58.85	58.85	58.85	58.94	294
2019-12-11	58.54	58.54	58.38	58.38	18
2019-12-10	58.59	58.59	58.59	58.54	789
2019-12-09	58.49	58.51	58.49	58.57	5,577
2019-12-06	58.26	58.26	58.26	58.26	102
2019-12-05	58.63	58.63	58.39	58.40	96
2019-12-04	58.60	58.60	58.60	58.40	395
2019-12-03	58.21	58.21	58.15	58.10	939
2019-12-02	58.94	58.94	58.94	58.84	1,819
2019-11-29	59.77	59.77	59.39	59.39	217
2019-11-28	59.77	59.77	59.77	59.61	461
2019-11-27	59.98	59.98	59.98	59.65	1,930
2019-11-26	59.57	59.57	59.50	59.68	372
2019-11-25	59.01	59.01	59.01	59.16	233
2019-11-22	58.41	58.75	58.41	58.75	4
2019-11-21	58.90	58.90	58.41	58.41	618
2019-11-20	58.61	59.08	58.61	58.90	626
2019-11-19	58.50	58.74	58.50	58.74	25
2019-11-18	58.82	58.82	58.50	58.50	0
2019-11-15	58.60	58.82	58.60	58.82	342
2019-11-14	58.66	58.76	58.66	58.60	233
2019-11-13	58.76	58.76	58.55	58.63	2,500
2019-11-12	58.74	58.96	58.74	58.96	33
2019-11-11	59.03	59.03	58.67	58.74	4,643
2019-11-08	58.94	59.08	58.89	59.05	1,139
2019-11-07	59.25	59.25	59.25	59.09	89
2019-11-06	58.63	58.63	58.62	58.55	1,140
2019-11-05	58.77	58.81	58.56	58.67	1,200
2019-11-04	58.33	58.52	58.33	58.48	3,762
2019-11-01	58.08	58.11	58.08	58.01	2,113
2019-10-31	57.54	57.54	57.27	57.20	647
2019-10-30	57.90	57.90	57.81	57.67	101
2019-10-29	57.66	57.88	57.66	57.96	463
2019-10-28	57.69	57.99	57.54	57.96	2,924
2019-10-25	57.50	57.50	57.50	57.67	94
2019-10-24	56.99	57.42	56.99	57.42	458
2019-10-23	56.97	56.99	56.97	57.10	1,304
2019-10-22	56.95	56.95	56.77	56.81	3,092
2019-10-21	56.81	56.81	56.79	56.79	1
2019-10-18	56.87	56.94	56.87	56.81	2,518
2019-10-17	56.72	57.12	56.72	56.99	280
2019-10-16	56.92	56.92	56.88	56.73	411
2019-10-15	57.29	57.29	57.29	57.25	930
2019-10-14	57.04	57.29	57.04	57.25	980
2019-10-11	57.51	57.51	57.01	57.31	2,417
2019-10-10	57.80	57.94	57.71	57.83	1,196
2019-10-09	57.90	57.90	57.68	57.83	511
2019-10-08	58.08	58.08	57.57	57.71	59
2019-10-07	57.66	57.97	57.66	57.97	430
2019-10-04	57.29	57.48	57.29	57.66	2
2019-10-03	57.30	57.30	56.56	56.85	26,067
2019-10-02	57.33	57.39	57.33	58.71	18
2019-10-01	58.82	58.83	58.82	58.71	2,133
2019-09-30	58.64	58.70	58.42	58.63	15,798
2019-09-27	58.97	59.04	58.70	58.86	5,737
2019-09-26	58.42	58.42	58.42	58.55	1,086
2019-09-25	58.24	58.63	58.00	58.54	10,594
2019-09-24	58.88	58.88	58.88	58.47	276
2019-09-23	58.61	58.61	58.61	58.74	688
2019-09-20	59.02	59.02	58.73	58.73	0
2019-09-19	58.89	58.89	58.89	59.02	270
2019-09-18	58.78	58.82	58.41	58.62	653
2019-09-17	59.15	59.15	58.81	58.76	395
2019-09-16	59.08	59.12	59.08	59.12	3
2019-09-13	58.98	59.11	58.97	59.08	574
2019-09-12	59.32	59.33	59.32	59.23	9,700
2019-09-11	58.63	58.85	58.63	58.82	198
2019-09-10	58.11	58.11	57.91	58.05	1,000
2019-09-09	58.24	58.24	58.00	58.09	193
2019-09-06	57.88	58.35	57.88	58.35	1
2019-09-05	58.25	58.25	57.84	58.02	1,130
2019-09-04	58.29	58.29	57.89	57.89	625
2019-09-03	58.27	58.27	57.67	57.84	18,230
2019-09-02	58.15	58.15	58.15	58.20	1,125
2019-08-30	58.13	58.13	58.12	57.75	152
2019-08-29	57.49	57.59	57.49	56.92	1,121
2019-08-28	56.80	56.80	56.80	56.92	1,198
2019-08-27	56.95	56.95	56.71	56.60	317
2019-08-23	57.76	57.76	57.50	57.50	0
2019-08-22	57.92	57.92	57.76	57.50	702
2019-08-21	57.96	58.28	57.96	58.26	1,174
2019-08-20	58.30	58.30	57.76	57.82	349
2019-08-19	57.43	58.12	57.43	58.12	0
2019-08-16	56.81	57.18	56.81	57.43	1,447
2019-08-15	56.93	56.93	56.93	56.81	131
2019-08-14	57.47	57.64	57.47	57.29	4,867
2019-08-13	57.78	58.45	57.78	58.66	1,135
2019-08-12	58.19	58.19	58.19	58.32	490
2019-08-09	59.01	59.02	58.90	58.56	3,786
2019-08-08	58.90	58.98	58.90	58.84	48
2019-08-07	57.35	57.45	57.35	57.61	107
2019-08-06	57.59	57.59	57.28	57.49	3,345
2019-08-05	58.36	58.36	57.77	57.63	1,791
2019-08-02	59.12	59.12	58.71	58.95	537
2019-08-01	60.14	60.72	60.14	60.55	974
2019-07-31	60.22	60.30	60.22	60.30	114
2019-07-30	60.20	60.25	59.98	60.22	673
2019-07-29	59.89	59.98	59.89	59.94	588
2019-07-26	58.98	59.56	58.90	59.42	1,022
2019-07-25	59.38	59.38	58.97	58.89	1,013
2019-07-24	58.62	58.79	58.62	58.61	102
2019-07-23	58.46	58.55	58.38	58.44	90
2019-07-22	58.03	58.03	58.03	58.19	2
2019-07-19	58.49	58.49	58.49	58.32	173
2019-07-18	57.90	57.90	57.90	58.09	188
2019-07-17	58.85	58.85	58.54	58.63	250
2019-07-16	59.17	59.17	59.17	58.96	10
2019-07-15	58.92	58.92	58.57	58.59	1,193
2019-07-12	58.33	58.50	58.33	58.43	132
2019-07-11	58.64	58.64	58.26	58.13	3,622
2019-07-10	58.35	58.50	58.35	58.34	239
2019-07-09	58.16	58.16	58.09	58.35	430
2019-07-08	58.59	58.62	58.59	58.45	48
2019-07-05	58.44	58.44	58.44	58.53	610
2019-07-04	58.68	58.90	58.67	58.73	863
2019-07-03	58.20	58.72	58.20	58.55	404
2019-07-02	58.01	58.13	57.76	58.06	1,186
2019-07-01	58.10	58.10	58.08	57.80	2,979
2019-06-28	56.92	57.08	56.92	57.22	3,436
2019-06-27	56.53	56.72	56.53	56.29	6
2019-06-26	56.42	56.50	56.42	56.29	90
2019-06-25	56.28	56.28	56.27	56.42	147
2019-06-24	56.50	56.50	56.50	56.66	1,546
2019-06-21	56.94	57.16	56.93	57.08	643
2019-06-20	57.31	57.31	57.18	57.08	220
2019-06-19	57.00	57.00	56.64	56.86	535
2019-06-18	57.20	57.25	57.20	57.25	3
2019-06-17	56.56	56.56	56.46	56.61	6,768
2019-06-14	56.45	56.45	56.45	56.32	6,071
2019-06-13	56.28	56.28	56.25	56.17	165
2019-06-12	55.70	55.70	55.70	55.93	635
2019-06-11	56.35	56.35	56.05	56.11	4,285
2019-06-10	56.09	56.21	56.09	56.38	366
2019-06-07	55.60	55.60	55.57	55.68	3
2019-06-06	55.00	55.39	55.00	55.20	1,060
2019-06-05	55.54	55.54	54.87	55.02	1,787
2019-06-04	54.80	55.12	54.80	55.02	259
2019-06-03	54.38	54.46	54.38	54.59	547
2019-05-31	55.16	55.16	55.10	55.10	0
2019-05-30	55.13	55.16	55.13	55.10	571
2019-05-29	54.77	54.84	54.68	54.88	367
2019-05-28	55.56	55.56	55.56	55.52	12
2019-05-24	55.60	55.60	55.60	55.24	200
2019-05-23	55.51	55.51	55.40	55.24	1,593
2019-05-22	56.22	56.22	55.82	56.06	2,666
2019-05-21	55.59	55.96	55.55	55.80	266
2019-05-20	55.90	55.90	55.51	55.45	250
2019-05-17	56.28	56.28	55.95	56.16	349
2019-05-16	56.07	56.15	56.07	56.23	1,275
2019-05-15	54.97	55.37	54.97	55.35	2,110
2019-05-14	54.53	55.00	54.53	54.86	112
2019-05-13	54.88	54.88	54.23	54.32	933
2019-05-10	55.31	55.31	54.74	54.76	492
2019-05-09	55.29	55.29	54.65	54.69	659
2019-05-08	55.69	55.73	55.69	55.73	2
2019-05-07	56.14	56.14	55.82	55.69	20