Xtrackers II US Treasuries 1-3 UCITS ETF 1D Share History

Xtrackers II US Treasuries 1-3 UCITS ETF 1D Share Price history. The following table shows end-of-day data XUT3 historical share prices for Xtrackers II US Treasuries 1-3 UCITS ETF 1D, 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.

XUT3.L
Share Price XUT3.L
Charts XUT3.L
Trades XUT3.L
History Compare
XUT3.L XUT3.L
Share News XUT3.L
RNS XUT3.L
Accounts

Date	Open	High	Low	Close	Volume
2026-09-22	165.64	165.64	165.63	165.63	0
2026-09-21	165.68	165.68	165.68	165.64	11
2026-09-18	165.72	165.72	165.58	165.58	0
2026-09-17	165.75	165.75	165.75	165.72	2
2026-09-16	165.75	165.88	165.75	165.88	2
2026-09-15	165.70	165.70	165.70	165.75	18
2026-09-14	165.74	165.74	165.74	165.76	81
2026-09-11	165.95	165.95	165.88	165.83	12
2026-09-10	166.27	166.27	166.05	166.00	96
2026-09-09	166.35	166.35	166.26	166.26	3
2026-09-08	166.38	166.38	166.33	166.35	4
2026-09-07	166.37	166.37	166.37	166.36	54
2026-09-04	166.42	166.42	166.42	166.39	133
2026-09-03	166.36	166.41	166.33	166.49	211
2026-09-02	166.23	166.23	166.23	166.24	63
2026-09-01	166.37	166.37	166.28	166.28	1
2026-08-31	166.37	166.37	166.37	166.37	0
2026-08-28	166.66	166.66	166.66	166.37	48
2026-08-27	166.63	166.65	166.63	166.65	0
2026-08-26	166.66	166.66	166.63	166.63	0
2026-08-25	166.62	166.68	166.62	166.66	3
2026-08-24	166.55	166.56	166.55	166.57	700
2026-08-21	166.52	166.52	166.52	166.47	12
2026-08-20	166.56	166.58	166.56	166.58	0
2026-08-19	169.06	169.06	166.56	166.56	0
2026-08-18	169.03	169.06	169.03	169.06	0
2026-08-17	169.03	169.03	169.03	169.03	333
2026-08-14	169.05	169.06	169.05	169.06	0
2026-08-13	169.04	169.04	169.04	169.05	2
2026-08-12	168.76	168.89	168.76	168.89	0
2026-08-11	168.70	168.76	168.70	168.76	0
2026-08-10	168.77	168.77	168.70	168.70	0
2026-08-07	168.67	168.82	168.67	168.77	71
2026-08-06	168.68	168.68	168.64	168.64	0
2026-08-05	168.68	168.68	168.68	168.68	0
2026-08-04	168.56	168.69	168.56	168.68	744
2026-08-03	168.53	168.53	168.53	168.49	363
2026-07-31	168.54	168.54	168.42	168.38	123
2026-07-30	168.44	168.50	168.44	168.50	362
2026-07-29	168.39	168.39	168.23	168.23	0
2026-07-28	168.36	168.36	168.36	168.39	62
2026-07-27	168.19	168.19	168.19	168.19	230
2026-07-24	168.16	168.17	168.15	168.19	106
2026-07-23	168.16	168.16	168.05	168.03	1,328
2026-07-22	168.28	168.28	168.16	168.16	0
2026-07-21	168.36	168.36	168.36	168.28	196
2026-07-20	168.40	168.53	168.40	168.34	540
2026-07-17	168.44	168.54	168.44	168.54	0
2026-07-16	168.40	168.44	168.40	168.44	0
2026-07-15	168.27	168.40	168.27	168.40	0
2026-07-14	168.03	168.33	168.03	168.27	196
2026-07-13	168.15	168.15	168.15	168.12	9
2026-07-10	168.29	168.29	168.28	168.28	0
2026-07-09	168.30	168.30	168.30	168.29	3
2026-07-08	168.06	168.14	168.06	168.08	790
2026-07-07	168.30	168.33	168.30	168.33	788
2026-07-06	168.31	168.31	168.30	168.30	0
2026-07-03	168.28	168.41	168.28	168.31	516
2026-07-02	168.17	168.34	168.17	168.34	0
2026-07-01	168.06	168.06	168.04	168.17	535
2026-06-30	168.25	168.25	168.21	168.21	0
2026-06-29	168.23	168.23	168.23	168.25	4,435
2026-06-26	168.27	168.28	168.27	168.31	584
2026-06-25	168.09	168.17	168.09	168.20	257
2026-06-24	167.99	167.99	167.99	168.05	281
2026-06-23	167.82	167.91	167.82	167.91	0
2026-06-22	167.79	167.85	167.79	167.82	1,666
2026-06-19	167.93	167.96	167.81	167.81	857
2026-06-18	168.23	168.23	167.96	167.96	0
2026-06-17	168.18	168.23	168.18	168.23	0
2026-06-16	168.20	168.20	168.18	168.18	0
2026-06-15	168.19	168.21	168.16	168.20	389
2026-06-12	167.89	168.10	167.89	168.10	0
2026-06-11	167.89	167.89	167.89	167.89	0
2026-06-10	167.78	167.89	167.78	167.89	0
2026-06-09	167.73	167.78	167.73	167.78	0
2026-06-08	167.74	167.74	167.73	167.73	0
2026-06-05	168.04	168.04	167.74	167.74	0
2026-06-04	167.86	168.04	167.86	168.04	0
2026-06-03	167.87	167.87	167.87	167.86	91
2026-06-02	167.91	168.02	167.91	168.02	0
2026-06-01	167.97	167.97	167.91	167.91	132
2026-05-29	168.00	168.08	168.00	168.08	0
2026-05-28	167.95	168.00	167.95	168.00	569
2026-05-27	167.95	167.95	167.95	167.93	142
2026-05-26	167.82	167.87	167.79	167.79	331
2026-05-25	167.65	167.65	167.65	167.65	0
2026-05-22	167.65	167.65	167.65	167.65	301
2026-05-21	167.76	167.76	167.63	167.63	124
2026-05-20	167.57	167.57	167.57	167.76	312
2026-05-19	167.74	167.74	167.74	167.48	115
2026-05-18	167.58	167.59	167.58	167.59	49
2026-05-15	167.87	167.87	167.58	167.58	320
2026-05-14	167.86	167.90	167.86	167.87	192
2026-05-13	167.83	167.86	167.83	167.75	118
2026-05-12	167.94	167.94	167.76	167.76	1,000
2026-05-11	167.91	167.91	167.91	167.94	1,200
2026-05-08	168.06	168.06	168.03	168.03	0
2026-05-07	168.14	168.19	168.05	168.06	932
2026-05-06	168.11	168.14	168.11	168.07	1,624
2026-05-05	167.83	167.83	167.83	167.83	74
2026-05-04	167.94	167.94	167.94	167.94	0
2026-05-01	167.88	167.94	167.88	167.94	0
2026-04-30	167.87	167.88	167.87	167.88	0
2026-04-29	167.98	167.98	167.87	167.87	0
2026-04-28	168.06	168.06	167.98	167.98	0
2026-04-27	167.98	168.06	167.98	168.06	0
2026-04-24	167.92	167.98	167.89	167.98	546
2026-04-23	167.99	168.00	167.99	168.00	0
2026-04-22	168.01	168.01	167.99	167.99	0
2026-04-21	168.12	168.12	168.01	168.01	0
2026-04-20	168.17	168.17	168.12	168.12	0
2026-04-17	168.07	168.07	168.07	168.17	270
2026-04-16	168.08	168.08	168.08	168.00	25
2026-04-15	167.91	167.92	167.91	167.92	0
2026-04-14	167.77	167.91	167.77	167.91	421
2026-04-13	167.64	167.64	167.64	167.77	502
2026-04-10	167.85	167.85	167.85	167.82	41
2026-04-09	167.81	167.83	167.81	167.83	907
2026-04-08	167.41	167.81	167.41	167.81	0
2026-04-07	167.69	167.69	167.41	167.41	0
2026-04-06	167.69	167.69	167.69	167.69	0
2026-04-03	167.69	167.69	167.69	167.69	0
2026-04-02	167.57	167.57	167.57	167.69	34
2026-04-01	167.52	167.62	167.52	167.62	292
2026-03-31	167.45	167.52	167.45	167.52	0
2026-03-30	167.18	167.45	167.18	167.45	0
2026-03-27	167.10	167.18	167.10	167.18	0
2026-03-26	167.25	167.25	167.10	167.10	0
2026-03-25	167.17	167.25	167.17	167.25	0
2026-03-24	167.21	167.25	167.21	167.17	1,930
2026-03-23	166.92	166.92	166.92	167.14	536
2026-03-20	167.26	167.26	167.14	167.14	0
2026-03-19	167.64	167.64	167.26	167.26	0
2026-03-18	167.78	167.78	167.78	167.64	520
2026-03-17	167.60	167.75	167.60	167.75	0
2026-03-16	167.49	167.60	167.49	167.60	0
2026-03-13	167.64	167.64	167.49	167.49	0
2026-03-12	169.56	169.56	167.58	167.64	2,295
2026-03-11	167.93	167.93	167.70	167.70	0
2026-03-10	167.85	167.93	167.85	167.93	0
2026-03-09	167.89	167.89	167.85	167.85	0
2026-03-06	167.78	167.78	167.78	167.89	140
2026-03-05	167.87	167.88	167.85	167.85	96
2026-03-04	167.94	167.96	167.94	167.96	0
2026-03-03	168.04	168.04	167.94	167.94	0
2026-03-02	168.23	168.23	168.04	168.04	0
2026-02-27	168.10	168.23	168.10	168.23	0
2026-02-26	168.14	168.19	168.14	168.10	900
2026-02-25	168.03	168.03	167.99	167.99	0
2026-02-24	168.03	168.03	168.03	168.03	0
2026-02-23	167.92	168.03	167.92	168.03	0
2026-02-20	167.89	167.89	167.89	167.92	2
2026-02-19	167.91	167.94	167.91	167.94	0
2026-02-18	170.41	170.41	167.91	167.91	0
2026-02-17	170.48	170.48	170.41	170.41	0
2026-02-16	170.44	170.48	170.44	170.48	0
2026-02-13	170.29	170.44	170.29	170.44	596
2026-02-12	170.12	170.29	170.12	170.29	0
2026-02-11	170.18	170.18	170.12	170.12	176
2026-02-10	170.10	170.18	170.10	170.18	1,108
2026-02-09	170.04	170.12	170.04	170.12	45
2026-02-06	170.21	170.21	170.21	170.04	2,100
2026-02-05	169.83	169.83	169.83	170.05	200
2026-02-04	169.75	169.81	169.75	169.81	0
2026-02-03	169.75	169.75	169.75	169.75	223
2026-02-02	169.84	169.84	169.84	169.75	48
2026-01-30	169.77	169.77	169.77	169.83	85
2026-01-29	169.71	169.71	169.71	169.71	614
2026-01-28	169.60	169.60	169.60	169.60	614
2026-01-27	169.65	169.71	169.65	169.69	2,532
2026-01-26	169.63	169.63	169.63	169.58	793
2026-01-23	169.42	169.44	169.42	169.50	639
2026-01-22	169.52	169.52	169.48	169.48	0
2026-01-21	169.49	169.52	169.49	169.52	52
2026-01-20	169.51	169.51	169.49	169.49	47
2026-01-19	169.45	169.54	169.45	169.54	0
2026-01-16	169.54	169.54	169.45	169.45	28
2026-01-15	169.62	169.62	169.54	169.54	0
2026-01-14	169.60	169.62	169.60	169.62	0
2026-01-13	169.54	169.60	169.54	169.60	147
2026-01-12	169.44	169.44	169.43	169.44	265
2026-01-09	169.63	169.63	169.54	169.54	0
2026-01-08	169.62	169.63	169.62	169.63	0
2026-01-07	169.55	169.62	169.55	169.62	1
2026-01-06	169.59	169.59	169.55	169.55	0
2026-01-05	169.51	169.59	169.51	169.59	40
2026-01-02	169.55	169.55	169.51	169.51	0
2026-01-01	169.55	169.55	169.55	169.55	0
2025-12-31	169.55	169.55	169.55	169.55	0
2025-12-30	169.40	169.55	169.40	169.55	0
2025-12-29	169.24	169.40	169.24	169.40	25
2025-12-26	169.24	169.24	169.24	169.24	0
2025-12-25	169.24	169.24	169.24	169.24	0
2025-12-24	169.44	169.44	169.44	169.24	4
2025-12-23	169.30	169.30	169.30	169.30	118
2025-12-22	169.31	169.31	169.26	169.26	0
2025-12-19	169.36	169.36	169.36	169.31	472
2025-12-18	169.37	169.37	169.37	169.40	28
2025-12-17	169.19	169.24	169.19	169.24	12,534
2025-12-16	169.15	169.22	169.15	169.22	0
2025-12-15	169.03	169.15	169.03	169.15	0
2025-12-12	169.06	169.06	169.03	169.03	0
2025-12-11	168.80	169.06	168.80	169.06	32
2025-12-10	168.78	168.80	168.78	168.80	0
2025-12-09	168.75	168.78	168.75	168.78	0
2025-12-08	168.86	168.86	168.75	168.75	7
2025-12-05	168.89	168.89	168.89	168.86	47
2025-12-04	168.93	168.93	168.91	168.91	6
2025-12-03	169.00	169.00	169.00	168.96	931
2025-12-02	168.85	168.90	168.85	168.90	0
2025-12-01	168.93	168.93	168.85	168.85	0
2025-11-28	168.95	168.95	168.93	168.93	0
2025-11-27	168.88	168.95	168.88	168.95	0
2025-11-26	168.90	168.90	168.88	168.88	1
2025-11-25	168.87	168.91	168.87	168.90	603
2025-11-24	168.83	168.85	168.83	168.85	554
2025-11-21	168.68	168.83	168.68	168.83	0
2025-11-20	168.61	168.68	168.61	168.68	0
2025-11-19	168.56	168.56	168.56	168.61	82
2025-11-18	168.64	168.64	168.52	168.52	194
2025-11-17	168.47	168.47	168.44	168.44	0
2025-11-14	168.47	168.47	168.47	168.47	92
2025-11-13	168.51	168.51	168.47	168.48	142
2025-11-12	168.52	168.52	168.51	168.50	220
2025-11-11	168.42	168.48	168.42	168.48	0
2025-11-10	168.38	168.38	168.38	168.42	1,000
2025-11-07	168.43	168.53	168.43	168.53	0
2025-11-06	168.20	168.43	168.20	168.43	0
2025-11-05	168.33	168.33	168.33	168.20	76
2025-11-04	168.22	168.31	168.22	168.31	0
2025-11-03	168.18	168.22	168.18	168.22	0
2025-10-31	168.17	168.19	168.17	168.18	82
2025-10-30	168.19	168.19	168.13	168.13	656
2025-10-29	168.42	168.43	168.42	168.43	0
2025-10-28	168.35	168.42	168.35	168.42	10
2025-10-27	168.39	168.41	168.39	168.35	7,681
2025-10-24	168.47	168.47	168.40	168.40	44
2025-10-23	168.49	168.49	168.48	168.47	121
2025-10-22	168.47	168.47	168.46	168.46	0
2025-10-21	168.42	168.47	168.42	168.47	318
2025-10-20	168.40	168.42	168.40	168.42	1,320
2025-10-17	168.39	168.39	168.39	168.39	318
2025-10-16	168.28	168.32	168.26	168.32	7,083
2025-10-15	168.24	168.25	168.24	168.25	318
2025-10-14	168.11	168.24	168.11	168.24	0
2025-10-13	167.90	168.11	167.90	168.11	0
2025-10-10	167.95	167.98	167.90	167.90	516
2025-10-09	167.87	167.87	167.87	167.88	50
2025-10-08	167.88	167.88	167.87	167.87	0
2025-10-07	167.80	167.88	167.80	167.88	0
2025-10-06	167.85	167.85	167.80	167.80	0
2025-10-03	167.85	167.85	167.85	167.85	313
2025-10-02	167.79	167.85	167.79	167.85	0
2025-10-01	167.70	167.79	167.70	167.79	0
2025-09-30	167.55	167.70	167.55	167.70	692
2025-09-29	167.44	167.55	167.44	167.55	0
2025-09-26	167.42	167.48	167.42	167.44	257
2025-09-25	167.57	167.57	167.44	167.44	0
2025-09-24	167.55	167.57	167.55	167.57	0
2025-09-23	167.57	167.57	167.57	167.55	95
2025-09-22	167.66	167.66	167.61	167.64	571
2025-09-19	167.63	167.63	167.60	167.60	0
2025-09-18	167.70	167.70	167.63	167.63	39
2025-09-17	167.68	167.70	167.68	167.70	0
2025-09-16	167.61	167.68	167.61	167.68	0
2025-09-15	167.50	167.61	167.50	167.61	0
2025-09-12	167.54	167.54	167.54	167.50	1,733
2025-09-11	167.63	167.67	167.63	167.67	0
2025-09-10	167.54	167.63	167.54	167.63	34
2025-09-09	167.64	167.64	167.64	167.54	268
2025-09-08	167.61	167.61	167.61	167.62	35
2025-09-05	167.28	167.66	167.28	167.66	59
2025-09-04	167.20	167.28	167.20	167.28	0
2025-09-03	167.04	167.20	167.04	167.20	78
2025-09-02	167.05	167.05	167.04	167.04	20
2025-09-01	167.06	167.06	167.05	167.05	0
2025-08-29	167.09	167.10	166.98	167.06	816
2025-08-28	167.11	167.11	167.11	167.05	50
2025-08-27	166.91	166.98	166.91	166.98	60
2025-08-26	166.90	166.91	166.90	166.91	0
2025-08-25	166.90	166.90	166.90	166.90	0
2025-08-22	166.56	166.90	166.56	166.90	0
2025-08-21	166.69	166.69	166.56	166.56	0
2025-08-20	168.98	168.98	166.69	166.69	0
2025-08-19	168.92	168.98	168.92	168.98	323
2025-08-18	168.92	168.92	168.81	168.81	15
2025-08-15	168.93	168.93	168.92	168.92	0
2025-08-14	169.05	169.05	168.93	168.93	0
2025-08-13	168.92	168.92	168.92	169.05	46
2025-08-12	168.71	168.84	168.71	168.84	0
2025-08-11	168.78	168.78	168.78	168.71	100
2025-08-08	168.75	168.75	168.75	168.73	91
2025-08-07	168.83	168.83	168.82	168.82	0
2025-08-06	168.78	168.83	168.78	168.83	0
2025-08-05	168.84	168.84	168.82	168.78	215
2025-08-04	168.68	168.75	168.68	168.75	0
2025-08-01	168.12	168.68	168.12	168.68	39
2025-07-31	168.14	168.14	168.12	168.12	0
2025-07-30	168.12	168.14	168.12	168.14	0
2025-07-29	168.00	168.12	168.00	168.12	0
2025-07-28	168.04	168.04	168.03	168.00	1,190
2025-07-25	168.02	168.02	168.02	168.00	3,595
2025-07-24	168.14	168.14	168.04	168.04	0
2025-07-23	168.21	168.21	168.14	168.14	0
2025-07-22	168.09	168.21	168.09	168.21	0
2025-07-21	168.06	168.09	168.06	168.09	3,679
2025-07-18	168.02	168.02	168.01	168.04	174
2025-07-17	167.94	167.94	167.94	167.94	0
2025-07-16	167.70	167.94	167.70	167.94	0
2025-07-15	167.87	167.87	167.87	167.70	1,175
2025-07-14	167.87	167.89	167.87	167.84	747
2025-07-11	167.86	167.86	167.86	167.80	596
2025-07-10	167.96	167.96	167.86	167.93	1,242
2025-07-09	167.63	167.82	167.63	167.82	0
2025-07-08	167.67	167.67	167.63	167.63	648
2025-07-07	167.77	167.77	167.69	167.69	932
2025-07-04	167.76	167.77	167.76	167.77	0
2025-07-03	167.99	167.99	167.99	167.76	473
2025-07-02	167.98	168.00	167.98	168.00	0
2025-07-01	168.04	168.04	167.98	167.98	0
2025-06-30	167.97	168.04	167.97	168.04	0
2025-06-27	168.00	168.00	167.97	167.97	0
2025-06-26	167.81	168.00	167.81	168.00	0
2025-06-25	167.82	167.82	167.81	167.81	0
2025-06-24	167.69	167.82	167.69	167.82	0
2025-06-23	167.43	167.69	167.43	167.69	0
2025-06-20	167.42	167.43	167.42	167.43	0
2025-06-19	167.45	167.45	167.42	167.42	0
2025-06-18	167.27	167.45	167.27	167.45	0
2025-06-17	167.22	167.27	167.22	167.27	0
2025-06-16	167.15	167.22	167.15	167.22	1,849
2025-06-13	167.22	167.22	167.14	167.14	0
2025-06-12	167.22	167.22	167.22	167.22	823
2025-06-11	166.97	167.16	166.97	167.16	0
2025-06-10	166.96	166.97	166.96	166.97	0
2025-06-09	166.87	166.96	166.87	166.96	0
2025-06-06	167.21	167.21	166.87	166.87	0
2025-06-05	167.09	167.21	167.09	167.21	893
2025-06-04	167.09	167.09	167.09	167.09	862
2025-06-03	166.90	166.90	166.90	166.90	823
2025-06-02	166.95	166.95	166.95	166.95	1,390
2025-05-30	166.91	166.91	166.91	166.91	1,889
2025-05-29	166.88	166.99	166.88	166.99	126
2025-05-28	166.88	166.88	166.81	166.81	0
2025-05-27	166.68	166.88	166.68	166.88	1
2025-05-26	166.68	166.68	166.68	166.68	0
2025-05-23	166.73	166.73	166.68	166.68	311
2025-05-22	166.68	166.73	166.68	166.73	0
2025-05-21	166.76	166.76	166.68	166.68	0
2025-05-20	166.65	166.76	166.65	166.76	0
2025-05-19	166.62	166.65	166.62	166.65	0
2025-05-16	166.62	166.62	166.62	166.62	1,175
2025-05-15	166.52	166.58	166.52	166.70	636
2025-05-14	166.58	166.58	166.58	166.49	41
2025-05-13	166.58	166.58	166.58	166.55	9,926
2025-05-12	166.92	166.92	166.61	166.61	476
2025-05-09	166.96	166.96	166.92	166.92	399
2025-05-08	167.03	167.03	166.96	166.96	0
2025-05-07	167.02	167.10	167.00	167.03	1,082
2025-05-06	166.19	166.19	166.19	167.00	450
2025-05-05	167.00	167.00	167.00	167.00	0
2025-05-02	167.00	167.00	167.00	167.00	59
2025-05-01	167.44	167.44	167.31	167.31	19
2025-04-30	167.27	167.44	167.27	167.44	39
2025-04-29	167.09	167.27	167.09	167.27	0
2025-04-28	166.85	167.09	166.85	167.09	0
2025-04-25	166.92	166.92	166.78	166.85	1,283
2025-04-24	166.71	166.75	166.70	166.82	329
2025-04-23	166.79	166.79	166.74	166.74	24
2025-04-22	166.88	166.88	166.79	166.79	0
2025-04-21	166.88	166.88	166.88	166.88	0
2025-04-18	166.88	166.88	166.88	166.88	0
2025-04-17	166.69	166.88	166.69	166.88	0
2025-04-16	166.64	166.64	166.64	166.69	28
2025-04-15	166.38	166.63	166.38	166.63	14
2025-04-14	166.20	166.38	166.20	166.38	198
2025-04-11	166.35	166.35	166.11	166.20	480
2025-04-10	166.71	166.71	166.65	166.65	0
2025-04-09	166.62	166.62	166.61	166.71	413
2025-04-08	166.35	166.66	166.35	166.59	2,529
2025-04-07	167.33	167.33	166.91	167.03	518
2025-04-04	166.83	167.06	166.83	167.06	90
2025-04-03	166.76	166.86	166.75	166.83	242
2025-04-02	166.24	166.24	166.19	166.19	0
2025-04-01	166.10	166.24	165.94	166.24	277
2025-03-31	166.06	166.13	166.06	166.13	6,927
2025-03-28	165.89	166.00	165.89	166.06	232
2025-03-27	165.89	165.89	165.84	165.86	393
2025-03-26	165.81	165.82	165.81	165.82	0
2025-03-25	165.72	165.81	165.72	165.81	173
2025-03-24	165.75	165.75	165.72	165.72	514
2025-03-21	165.93	165.95	165.93	165.88	2,400
2025-03-20	165.90	165.90	165.90	165.87	10
2025-03-19	165.56	165.56	165.53	165.53	0
2025-03-18	165.60	165.60	165.56	165.56	0
2025-03-17	165.52	165.60	165.52	165.60	0
2025-03-14	165.52	165.52	165.52	165.52	92
2025-03-13	165.68	165.81	165.66	165.81	3,261
2025-03-12	165.81	165.81	165.63	165.63	0
2025-03-11	165.80	165.87	165.80	165.81	312
2025-03-10	165.71	165.71	165.70	165.70	0
2025-03-07	165.49	165.71	165.49	165.71	0
2025-03-06	165.63	165.63	165.49	165.49	0
2025-03-05	165.47	165.47	165.47	165.63	155
2025-03-04	165.72	165.72	165.59	165.76	406
2025-03-03	165.37	165.37	165.37	165.40	179
2025-02-28	165.16	165.37	165.16	165.37	0
2025-02-27	165.02	165.16	165.02	165.16	0
2025-02-26	164.93	165.02	164.93	165.02	600
2025-02-25	165.10	165.10	164.93	164.93	263
2025-02-24	164.69	164.72	164.69	164.77	941
2025-02-21	164.56	164.60	164.56	164.60	52
2025-02-20	164.51	164.51	164.51	164.56	92
2025-02-19	166.64	166.64	164.43	164.43	0
2025-02-18	166.69	166.69	166.64	166.64	0
2025-02-17	166.72	166.72	166.69	166.69	0
2025-02-14	166.57	166.72	166.57	166.72	0
2025-02-13	166.43	166.43	166.43	166.57	67
2025-02-12	166.48	166.48	166.29	166.29	1
2025-02-11	166.55	166.55	166.48	166.48	0
2025-02-10	166.43	166.58	166.42	166.55	1,029
2025-02-07	166.62	166.68	166.42	166.47	369
2025-02-06	166.68	166.68	166.68	166.67	18
2025-02-05	166.53	166.75	166.53	166.75	0
2025-02-04	166.51	166.53	166.51	166.53	0
2025-02-03	166.38	166.62	166.38	166.51	755
2025-01-31	166.57	166.57	166.50	166.52	237
2025-01-30	166.56	166.56	166.53	166.53	0
2025-01-29	166.52	166.58	166.52	166.56	138
2025-01-28	166.46	166.46	166.46	166.43	1,486
2025-01-27	166.29	166.42	166.29	166.42	37
2025-01-24	166.15	166.29	166.15	166.29	40
2025-01-23	166.12	166.15	166.12	166.15	0
2025-01-22	166.22	166.22	166.22	166.12	73
2025-01-21	166.20	166.20	166.05	166.20	1,736
2025-01-20	166.09	166.09	166.09	166.18	67
2025-01-17	166.27	166.27	166.12	166.12	0
2025-01-16	166.01	166.27	166.01	166.27	0
2025-01-15	165.69	166.01	165.69	166.01	0
2025-01-14	165.68	165.68	165.68	165.69	117
2025-01-13	165.67	165.67	165.55	165.55	430
2025-01-10	166.05	166.05	165.67	165.67	489
2025-01-09	165.92	166.05	165.92	166.05	370
2025-01-08	165.78	165.92	165.78	165.92	0
2025-01-07	165.90	165.90	165.78	165.78	0
2025-01-06	165.89	165.90	165.89	165.90	0
2025-01-03	165.89	165.89	165.89	165.89	0
2025-01-02	165.88	165.89	165.88	165.89	0
2025-01-01	165.88	165.88	165.88	165.88	0
2024-12-31	165.96	165.96	165.88	165.88	0
2024-12-30	165.79	165.96	165.79	165.96	6
2024-12-27	165.50	165.57	165.50	165.57	5
2024-12-26	165.50	165.50	165.50	165.50	0
2024-12-25	165.50	165.50	165.50	165.50	0
2024-12-24	165.41	165.50	165.41	165.50	0
2024-12-23	165.51	165.51	165.41	165.41	0
2024-12-20	165.53	165.53	165.51	165.51	0
2024-12-19	165.69	165.69	165.53	165.53	32
2024-12-18	165.58	165.69	165.58	165.69	0
2024-12-17	165.50	165.58	165.50	165.58	0
2024-12-16	165.51	165.51	165.51	165.50	67
2024-12-13	165.69	165.69	165.58	165.54	201
2024-12-12	165.82	165.82	165.69	165.69	158
2024-12-11	165.90	165.90	165.90	165.90	44
2024-12-10	165.75	165.82	165.67	165.82	6,575
2024-12-09	165.82	165.86	165.70	165.86	572
2024-12-06	165.60	165.60	165.60	165.79	100
2024-12-05	165.65	165.65	165.60	165.60	0
2024-12-04	165.62	165.62	165.48	165.65	78
2024-12-03	165.26	165.43	165.26	165.43	0
2024-12-02	165.35	165.35	165.26	165.26	81
2024-11-29	165.35	165.40	165.35	165.40	0
2024-11-28	165.13	165.35	165.13	165.35	0
2024-11-27	165.25	165.25	165.13	165.13	703
2024-11-26	165.02	165.05	165.02	165.05	0
2024-11-25	164.83	165.02	164.83	165.02	0
2024-11-22	164.98	164.98	164.83	164.83	25
2024-11-21	165.01	165.01	164.98	164.98	0
2024-11-20	165.00	165.00	165.00	165.01	28
2024-11-19	164.86	165.01	164.86	165.01	0
2024-11-18	164.80	164.86	164.80	164.86	0
2024-11-15	164.98	164.98	164.80	164.80	0
2024-11-14	164.89	164.98	164.89	164.98	38
2024-11-13	164.62	164.89	164.62	164.89	941
2024-11-12	164.72	164.72	164.62	164.62	70
2024-11-11	164.81	164.81	164.81	164.78	31
2024-11-08	164.99	165.03	164.87	164.87	31
2024-11-07	164.74	165.00	164.74	165.00	0
2024-11-06	164.86	164.86	164.74	164.74	11
2024-11-05	165.03	165.03	164.86	164.86	0
2024-11-04	165.07	165.07	165.03	165.03	0
2024-11-01	165.04	165.07	164.94	165.07	346
2024-10-31	164.97	164.97	164.97	164.99	67
2024-10-30	164.96	165.05	164.96	165.05	0
2024-10-29	164.95	164.96	164.95	164.96	0
2024-10-28	165.08	165.08	164.95	164.95	0
2024-10-25	165.19	165.19	165.08	165.08	262
2024-10-24	165.27	165.28	165.27	165.22	28
2024-10-23	165.16	165.16	165.10	165.10	0
2024-10-22	165.18	165.18	165.16	165.16	0
2024-10-21	165.34	165.34	165.18	165.18	0
2024-10-18	165.29	165.29	165.26	165.34	203
2024-10-17	165.27	165.27	165.21	165.28	984
2024-10-16	165.33	165.42	165.33	165.42	0
2024-10-15	165.14	165.33	165.14	165.33	0
2024-10-14	165.16	165.16	165.16	165.14	56
2024-10-11	165.18	165.18	165.18	165.29	49
2024-10-10	165.10	165.10	165.10	165.23	113
2024-10-09	165.14	165.14	165.09	165.09	0
2024-10-08	165.10	165.10	165.10	165.14	63
2024-10-07	165.28	165.28	165.03	165.03	0
2024-10-04	165.26	165.32	165.26	165.28	1,875
2024-10-03	165.97	165.97	165.93	165.93	0
2024-10-02	166.08	166.08	165.97	165.97	0
2024-10-01	166.06	166.06	166.06	166.08	100
2024-09-30	166.07	166.07	166.03	166.03	0
2024-09-27	166.04	166.07	166.04	166.07	0
2024-09-26	166.04	166.04	165.96	166.04	64
2024-09-25	166.13	166.17	166.11	166.12	578
2024-09-24	165.95	166.14	165.95	166.14	0
2024-09-23	165.87	165.95	165.87	165.95	0
2024-09-20	165.86	165.86	165.86	165.87	52
2024-09-19	165.79	165.98	165.79	165.98	0
2024-09-18	165.79	165.79	165.79	165.79	153
2024-09-17	165.99	165.99	165.88	165.88	0
2024-09-16	165.96	165.96	165.92	165.99	436
2024-09-13	165.84	165.84	165.84	165.86	58
2024-09-12	165.76	165.76	165.65	165.64	336
2024-09-11	165.68	165.81	165.68	165.81	0
2024-09-10	165.51	165.68	165.51	165.68	0
2024-09-09	165.49	165.53	165.49	165.51	466
2024-09-06	165.40	165.40	165.40	165.57	702
2024-09-05	165.19	165.41	165.19	165.23	634
2024-09-04	164.99	165.08	164.99	165.07	799
2024-09-03	164.85	164.89	164.85	164.81	713
2024-09-02	164.58	164.58	164.54	164.57	644
2024-08-30	164.76	164.76	164.76	164.76	660
2024-08-29	164.73	164.80	164.70	164.67	211
2024-08-28	164.74	164.74	164.74	164.75	67
2024-08-27	164.60	164.62	164.60	164.62	0
2024-08-26	164.60	164.60	164.60	164.60	0
2024-08-23	164.36	164.60	164.36	164.60	0
2024-08-22	164.41	164.41	164.37	164.36	155
2024-08-21	166.34	166.34	164.47	164.47	0
2024-08-20	166.11	166.34	166.11	166.34	0
2024-08-19	166.06	166.14	166.06	166.11	252
2024-08-16	166.09	166.09	166.09	166.03	67
2024-08-15	166.38	166.38	166.05	166.05	0
2024-08-14	166.39	166.58	166.38	166.38	808
2024-08-13	166.08	166.34	166.08	166.34	374
2024-08-12	166.10	166.10	166.08	166.08	0
2024-08-09	166.02	166.10	166.02	166.10	0
2024-08-08	166.04	166.04	166.02	166.02	0
2024-08-07	166.33	166.33	166.33	166.04	20
2024-08-06	166.19	166.28	166.17	166.11	141
2024-08-05	166.74	166.74	166.74	166.42	123
2024-08-02	165.94	165.94	165.94	166.38	67
2024-08-01	165.43	165.43	165.43	165.48	67
2024-07-31	165.02	165.02	164.94	164.97	68
2024-07-30	164.81	164.83	164.81	164.83	95
2024-07-29	164.85	164.85	164.74	164.77	603
2024-07-26	164.63	164.85	164.63	164.82	151
2024-07-25	164.71	164.74	164.71	164.74	28
2024-07-24	164.67	164.70	164.67	164.71	134
2024-07-23	164.47	164.47	164.47	164.51	500
2024-07-22	164.43	164.43	164.39	164.39	412
2024-07-19	164.29	164.29	164.29	164.29	4,678
2024-07-18	164.59	164.65	164.59	164.65	126
2024-07-17	164.47	164.48	164.47	164.48	0
2024-07-16	164.55	164.55	164.55	164.47	100
2024-07-15	164.39	164.45	164.39	164.45	0
2024-07-12	164.38	164.39	164.38	164.39	64
2024-07-11	163.87	164.33	163.87	164.33	235
2024-07-10	163.91	163.91	163.91	163.86	66
2024-07-09	163.88	163.91	163.70	163.70	3,664
2024-07-08	163.79	163.79	163.78	163.78	0
2024-07-05	163.61	163.79	163.61	163.79	133
2024-07-04	163.52	163.52	163.51	163.51	56
2024-07-03	163.46	163.46	163.46	163.56	24,192
2024-07-02	163.21	163.42	163.21	163.42	0
2024-07-01	163.40	163.40	163.21	163.21	2,097
2024-06-28	163.38	163.40	163.38	163.40	0
2024-06-27	163.22	163.38	163.22	163.38	0
2024-06-26	163.27	163.27	163.22	163.22	0
2024-06-25	163.34	163.34	163.27	163.27	68
2024-06-24	163.26	163.29	163.26	163.29	0
2024-06-21	163.29	163.36	163.29	163.26	139
2024-06-20	163.26	163.26	163.26	163.27	46,356
2024-06-19	163.42	163.42	163.30	163.30	8
2024-06-18	163.14	163.42	163.14	163.42	438
2024-06-17	163.26	163.26	163.12	163.12	0
2024-06-14	163.23	163.26	163.23	163.26	37
2024-06-13	163.21	163.23	163.21	163.23	0
2024-06-12	162.70	163.21	162.70	163.21	0
2024-06-11	162.60	162.70	162.60	162.70	0
2024-06-10	162.60	162.60	162.60	162.60	67
2024-06-07	162.84	162.84	162.63	162.66	10,023
2024-06-06	162.98	162.98	162.93	162.99	3,096
2024-06-05	162.78	162.89	162.78	162.89	23
2024-06-04	162.61	162.78	162.61	162.78	0
2024-06-03	162.51	162.51	162.50	162.61	215
2024-05-31	162.29	162.43	162.29	162.43	0
2024-05-30	162.08	162.29	162.08	162.29	0
2024-05-29	162.26	162.26	162.08	162.08	0
2024-05-28	162.33	162.33	162.33	162.26	6
2024-05-27	162.19	162.19	162.19	162.19	0
2024-05-24	162.28	162.28	162.19	162.19	0
2024-05-23	162.28	162.28	162.28	162.28	1,188
2024-05-22	162.35	162.35	162.35	162.30	72
2024-05-21	162.28	162.36	162.28	162.36	1,566
2024-05-20	162.31	162.31	162.30	162.28	69
2024-05-17	162.40	162.41	162.40	162.38	738
2024-05-16	162.58	162.58	162.58	162.45	139
2024-05-15	162.20	162.48	162.20	162.48	6,957
2024-05-14	162.19	162.21	162.19	162.20	200
2024-05-13	162.14	162.14	162.14	162.12	552
2024-05-10	162.06	162.06	162.06	162.08	20
2024-05-09	162.10	162.16	162.10	162.15	35
2024-05-08	162.10	162.10	162.06	162.09	84
2024-05-07	162.14	162.14	162.14	162.12	5,373
2024-05-06	162.03	162.03	162.03	162.03	0
2024-05-03	161.74	162.03	161.74	162.03	0
2024-05-02	161.41	161.74	161.41	161.74	0
2024-05-01	161.39	161.41	161.39	161.41	0
2024-04-30	161.34	161.45	161.33	161.39	6,324
2024-04-29	161.40	161.46	161.40	161.46	0
2024-04-26	161.36	161.36	161.36	161.40	50
2024-04-25	161.52	161.58	161.52	161.39	361
2024-04-24	161.50	161.50	161.50	161.46	7,870
2024-04-23	161.34	161.45	161.33	161.45	185
2024-04-22	161.20	161.44	161.20	161.40	193
2024-04-19	161.33	161.33	161.33	161.34	835
2024-04-18	161.48	161.48	161.32	161.32	7,106
2024-04-17	161.34	161.34	161.34	161.34	14,426
2024-04-16	161.27	161.30	161.19	161.26	10,590
2024-04-15	161.29	161.29	161.29	161.24	69
2024-04-12	161.18	161.39	161.18	161.39	0
2024-04-11	161.24	161.24	161.18	161.18	0
2024-04-10	161.74	161.74	161.73	161.24	110
2024-04-09	161.62	161.73	161.62	161.73	1
2024-04-08	161.62	161.62	161.58	161.62	19
2024-04-05	161.85	161.85	161.77	161.77	200
2024-04-04	161.66	161.85	161.66	161.85	8
2024-04-03	161.70	161.70	161.66	161.66	701
2024-04-02	161.95	161.95	161.67	161.67	0
2024-04-01	161.95	161.95	161.95	161.95	0
2024-03-29	161.95	161.95	161.95	161.95	0
2024-03-28	161.88	161.90	161.88	161.95	218
2024-03-27	161.91	161.97	161.91	162.00	824
2024-03-26	161.74	161.83	161.74	161.83	156
2024-03-25	161.84	161.84	161.74	161.74	5,072
2024-03-22	161.83	161.83	161.83	161.89	277
2024-03-21	161.57	161.78	161.57	161.78	0
2024-03-20	161.49	161.57	161.49	161.57	0
2024-03-19	161.33	161.49	161.33	161.49	0
2024-03-18	161.41	161.41	161.33	161.33	0
2024-03-15	161.42	161.42	161.40	161.41	201
2024-03-14	161.63	161.63	161.50	161.49	321
2024-03-13	161.65	161.65	161.64	161.64	0
2024-03-12	161.85	161.85	161.61	161.65	2,699
2024-03-11	161.97	161.97	161.82	161.84	201
2024-03-08	162.01	162.01	162.01	161.93	60
2024-03-07	161.72	161.72	161.72	161.83	100
2024-03-06	161.64	161.65	161.60	161.65	673
2024-03-05	161.58	161.67	161.55	161.56	3,537
2024-03-04	161.60	161.60	161.50	161.50	0
2024-03-01	161.42	161.60	161.42	161.60	0
2024-02-29	161.24	161.42	161.24	161.42	0
2024-02-28	161.10	161.24	161.10	161.24	0
2024-02-27	161.13	161.13	161.10	161.10	3,046
2024-02-26	161.27	161.27	161.16	161.16	160
2024-02-23	161.10	161.18	161.10	161.18	30
2024-02-22	161.25	161.25	161.10	161.10	210
2024-02-21	163.23	163.23	161.28	161.28	0
2024-02-20	162.99	163.23	162.99	163.23	0
2024-02-19	162.93	162.99	162.93	162.99	0
2024-02-16	163.06	163.06	163.06	162.93	100
2024-02-15	163.21	163.21	163.21	163.18	53
2024-02-14	162.98	163.07	162.96	163.07	589
2024-02-13	163.31	163.31	162.98	162.98	373
2024-02-12	163.34	163.34	163.31	163.31	0
2024-02-09	163.26	163.38	163.26	163.34	187
2024-02-08	163.40	163.40	163.38	163.38	165
2024-02-07	163.39	163.52	163.39	163.52	0
2024-02-06	163.20	163.39	163.20	163.39	0
2024-02-05	163.30	163.30	163.30	163.20	100
2024-02-02	163.57	163.57	163.50	163.50	190
2024-02-01	164.14	164.14	164.14	164.09	100
2024-01-31	163.68	163.68	163.68	163.87	100
2024-01-30	163.53	163.53	163.48	163.48	0
2024-01-29	163.58	163.59	163.53	163.53	136
2024-01-26	163.60	163.60	163.60	163.45	100
2024-01-25	163.51	163.51	163.51	163.51	100
2024-01-24	163.45	163.45	163.32	163.32	300
2024-01-23	163.27	163.27	163.27	163.26	100
2024-01-22	163.23	163.33	163.23	163.33	391
2024-01-19	163.35	163.35	163.24	163.23	200
2024-01-18	163.38	163.38	163.38	163.38	0
2024-01-17	163.61	163.61	163.38	163.38	4
2024-01-16	163.75	163.75	163.68	163.68	0
2024-01-15	163.84	163.84	163.75	163.75	0
2024-01-12	163.74	163.74	163.74	163.84	100
2024-01-11	163.26	163.26	163.24	163.24	15
2024-01-10	163.08	163.20	163.08	163.20	0
2024-01-09	163.23	163.23	163.08	163.08	1
2024-01-08	163.00	163.00	163.00	163.23	100
2024-01-05	163.07	163.12	163.07	163.12	0
2024-01-04	163.10	163.10	163.02	163.07	1,916
2024-01-03	162.95	162.95	162.95	163.04	100
2024-01-02	163.16	163.16	163.15	163.11	232
2024-01-01	163.14	163.14	163.14	163.14	0
2023-12-29	163.12	163.12	163.12	163.14	100
2023-12-28	163.13	163.20	163.13	163.20	0
2023-12-27	163.09	163.13	163.09	163.13	50
2023-12-26	163.09	163.09	163.09	163.09	0
2023-12-25	163.09	163.09	163.09	163.09	0
2023-12-22	163.08	163.09	163.08	163.09	0
2023-12-21	163.07	163.16	163.07	163.08	5,146
2023-12-20	162.82	162.82	162.82	162.82	343
2023-12-19	162.54	162.62	162.54	162.62	0
2023-12-18	162.51	162.51	162.51	162.54	5,289
2023-12-15	162.60	162.60	162.60	162.67	100
2023-12-14	161.83	162.80	161.83	162.80	8
2023-12-13	161.72	161.83	161.72	161.83	0
2023-12-12	161.52	161.72	161.52	161.72	0
2023-12-11	161.50	161.50	161.48	161.52	263
2023-12-08	161.62	161.62	161.62	161.62	3,613
2023-12-07	161.88	162.00	161.88	162.00	49
2023-12-06	161.88	161.88	161.88	161.88	0
2023-12-05	161.89	161.89	161.89	161.88	2,460
2023-12-04	161.68	161.68	161.68	161.68	6,199
2023-12-01	161.56	161.85	161.54	161.85	259
2023-11-30	161.49	161.52	161.49	161.52	0
2023-11-29	161.22	161.49	161.22	161.49	33
2023-11-28	160.95	160.95	160.95	161.22	100
2023-11-27	160.73	160.91	160.73	160.91	104
2023-11-24	160.82	160.82	160.82	160.77	100
2023-11-23	160.91	160.91	160.84	160.84	3,378
2023-11-22	160.89	160.95	160.89	160.81	822
2023-11-21	160.73	160.89	160.73	160.89	0
2023-11-20	160.72	160.73	160.72	160.73	0
2023-11-17	160.92	160.92	160.79	160.72	10,892
2023-11-16	160.77	160.77	160.77	160.84	100
2023-11-15	160.68	160.68	160.68	160.62	2,238
2023-11-14	160.16	160.75	160.16	160.75	4,084
2023-11-13	160.19	160.19	160.06	160.16	266
2023-11-10	160.30	160.30	160.30	160.24	2,455
2023-11-09	160.46	160.46	160.37	160.37	1
2023-11-08	160.29	160.46	160.29	160.46	7
2023-11-07	160.50	160.51	160.29	160.29	3,040
2023-11-06	160.52	160.54	160.47	160.42	7,076
2023-11-03	160.14	160.55	160.14	160.55	30
2023-11-02	160.20	160.20	160.20	160.14	110
2023-11-01	159.79	159.98	159.79	159.98	20
2023-10-31	159.84	159.84	159.79	159.79	0
2023-10-30	159.79	159.79	159.78	159.84	156
2023-10-27	159.91	159.91	159.91	159.84	2,276
2023-10-26	159.58	159.73	159.58	159.76	1,193
2023-10-25	159.62	159.62	159.59	159.59	0
2023-10-24	159.65	159.65	159.62	159.62	18
2023-10-23	159.54	159.63	159.54	159.65	2,108
2023-10-20	159.46	159.52	159.46	159.65	7,972
2023-10-19	159.15	159.15	159.15	159.15	100
2023-10-18	159.25	159.25	159.13	159.13	9,362
2023-10-17	159.50	159.50	159.25	159.25	8
2023-10-16	159.55	159.55	159.55	159.50	730
2023-10-13	159.49	159.56	159.49	159.56	0
2023-10-12	159.68	159.68	159.49	159.49	2,806
2023-10-11	159.72	159.72	159.68	159.68	3,401
2023-10-10	159.70	159.72	159.70	159.72	0
2023-10-09	159.35	159.70	159.35	159.70	87
2023-10-06	159.11	159.11	159.11	159.35	181
2023-10-05	159.33	159.33	159.33	159.51	100
2023-10-04	159.08	159.13	159.08	159.27	569
2023-10-03	159.13	159.13	159.06	159.06	0
2023-10-02	159.17	159.17	159.17	159.13	3,728
2023-09-29	159.08	159.30	159.08	159.30	0
2023-09-28	159.00	159.05	159.00	159.08	5,834
2023-09-27	159.22	159.22	159.06	159.06	5,734
2023-09-26	159.08	159.08	159.07	159.07	1,004
2023-09-25	159.12	159.12	159.12	159.12	100
2023-09-22	158.99	159.11	158.99	159.11	0
2023-09-21	158.76	158.76	158.76	158.99	848
2023-09-20	159.07	159.15	159.07	159.15	0
2023-09-19	159.09	159.09	159.07	159.07	0
2023-09-18	159.12	159.12	159.12	159.09	85
2023-09-15	159.27	159.27	159.11	159.11	9
2023-09-14	159.17	159.27	159.17	159.27	11
2023-09-13	159.17	159.17	159.17	159.17	2,117
2023-09-12	159.14	159.14	159.12	159.12	62
2023-09-11	159.18	159.19	159.18	159.14	145
2023-09-08	159.27	159.32	159.27	159.24	818
2023-09-07	158.92	159.11	158.92	159.11	0
2023-09-06	159.12	159.12	158.92	158.92	7
2023-09-05	159.24	159.25	159.22	159.12	369
2023-09-04	159.25	159.26	159.25	159.19	4,293
2023-09-01	159.33	159.33	159.33	159.25	215
2023-08-31	159.25	159.27	159.25	159.27	0
2023-08-30	159.13	159.25	159.13	159.25	0
2023-08-29	158.79	158.79	158.79	159.13	119
2023-08-28	158.70	158.70	158.70	158.70	0
2023-08-25	158.94	158.94	158.70	158.70	0
2023-08-24	158.88	158.94	158.83	158.94	5,436
2023-08-23	158.90	158.90	158.90	158.92	80
2023-08-22	160.37	160.37	160.28	160.28	1
2023-08-21	160.52	160.53	160.46	160.37	600
2023-08-18	160.46	160.57	160.46	160.52	174
2023-08-17	160.43	160.43	160.38	160.38	0
2023-08-16	160.61	160.61	160.45	160.43	26
2023-08-15	160.31	160.39	160.31	160.39	137
2023-08-14	160.43	160.43	160.31	160.31	0
2023-08-11	160.57	160.57	160.57	160.43	100
2023-08-10	160.72	160.72	160.71	160.71	0
2023-08-09	160.66	160.72	160.66	160.72	0
2023-08-08	160.80	160.80	160.75	160.66	4,807
2023-08-07	160.48	160.63	160.48	160.63	2,278
2023-08-04	160.31	160.48	160.31	160.48	0
2023-08-03	160.23	160.38	160.23	160.31	1,982
2023-08-02	160.22	160.29	160.22	160.09	4,428
2023-08-01	160.23	160.23	160.20	160.20	0
2023-07-31	160.20	160.30	160.20	160.23	480
2023-07-28	160.12	160.20	160.12	160.20	0
2023-07-27	160.06	160.12	160.03	160.12	6,820
2023-07-26	160.10	160.11	160.10	160.11	1,847
2023-07-25	160.28	160.28	160.10	160.10	0
2023-07-24	160.29	160.29	160.29	160.28	90
2023-07-21	160.24	160.25	160.24	160.24	388
2023-07-20	160.34	160.35	160.34	160.18	375
2023-07-19	160.48	160.48	160.43	160.43	0
2023-07-18	160.36	160.48	160.36	160.48	3,592
2023-07-17	160.44	160.47	160.37	160.36	12,623
2023-07-14	160.57	160.57	160.43	160.43	0
2023-07-13	160.46	160.55	160.46	160.57	4,417
2023-07-12	159.82	160.33	159.82	160.33	7,644
2023-07-11	159.81	159.81	159.81	159.82	99
2023-07-10	159.76	159.77	159.76	159.80	216
2023-07-07	159.25	159.66	159.25	159.66	0
2023-07-06	159.54	159.54	159.30	159.25	800
2023-07-05	159.67	159.67	159.63	159.64	175
2023-07-04	159.59	159.59	159.59	159.64	100
2023-07-03	159.69	159.69	159.60	159.60	0
2023-06-30	159.73	159.73	159.69	159.69	0
2023-06-29	159.69	159.71	159.69	159.73	207
2023-06-28	159.92	160.01	159.92	160.01	310
2023-06-27	160.09	160.09	159.92	159.92	0
2023-06-26	159.99	160.09	159.99	160.09	0
2023-06-23	159.95	159.95	159.95	159.99	224
2023-06-22	159.99	159.99	159.98	159.98	0
2023-06-21	160.10	160.10	160.10	159.99	212
2023-06-20	160.01	160.06	160.01	160.12	5,229
2023-06-19	159.93	159.93	159.86	159.86	0
2023-06-16	160.08	160.08	159.93	159.93	0
2023-06-15	159.91	159.91	159.91	160.08	1,529
2023-06-14	160.00	160.22	160.00	160.17	4,300
2023-06-13	160.16	160.16	160.11	160.11	0
2023-06-12	160.17	160.17	160.16	160.16	0
2023-06-09	160.39	160.39	160.17	160.17	145
2023-06-08	160.24	160.24	160.24	160.39	5
2023-06-07	160.14	160.14	160.13	160.11	3,000
2023-06-06	160.45	160.46	160.45	160.29	136
2023-06-05	160.09	160.18	160.09	160.35	300
2023-06-02	160.74	160.74	160.74	160.36	100
2023-06-01	160.44	160.67	160.44	160.67	8
2023-05-31	160.44	160.47	160.44	160.44	541
2023-05-30	160.05	160.05	160.03	160.21	312
2023-05-29	159.80	159.80	159.80	159.80	0
2023-05-26	159.81	159.83	159.81	159.80	250
2023-05-25	160.37	160.40	160.37	160.28	820
2023-05-24	160.52	160.59	160.52	160.59	459
2023-05-23	160.65	160.65	160.52	160.52	0
2023-05-22	160.86	160.86	160.65	160.65	277
2023-05-19	160.89	160.89	160.83	160.83	1,011
2023-05-18	161.04	161.09	161.04	160.89	588
2023-05-17	161.18	161.18	161.04	161.04	0
2023-05-16	161.40	161.40	161.18	161.18	0
2023-05-15	161.37	161.37	161.37	161.40	2,829
2023-05-12	161.61	161.61	161.59	161.47	197
2023-05-11	161.62	161.62	161.62	161.78	1,594
2023-05-10	161.24	161.24	161.24	161.46	519
2023-05-09	161.20	161.20	161.20	161.21	730
2023-05-08	161.41	161.41	161.41	161.41	0
2023-05-05	161.86	161.86	161.41	161.41	0
2023-05-04	161.77	161.77	161.77	161.86	50
2023-05-03	161.28	161.28	161.25	161.37	328
2023-05-02	160.85	160.85	160.79	161.27	3,505
2023-05-01	161.01	161.01	161.01	161.01	0
2023-04-28	161.00	161.01	161.00	161.01	0
2023-04-27	160.95	160.95	160.95	161.00	380
2023-04-26	161.30	161.30	161.26	161.21	450
2023-04-25	161.04	161.13	161.04	161.11	4,220
2023-04-24	160.73	160.74	160.73	160.80	2,570
2023-04-21	160.82	160.82	160.82	160.63	116
2023-04-20	160.58	160.58	160.58	160.70	520
2023-04-19	160.41	160.41	160.41	160.37	105
2023-04-18	160.49	160.56	160.49	160.56	0
2023-04-17	160.72	160.73	160.59	160.49	1,080
2023-04-14	161.09	161.09	161.02	160.70	440
2023-04-13	161.16	161.16	161.16	161.15	1,269
2023-04-12	160.69	160.96	160.69	160.96	0
2023-04-11	160.69	160.69	160.69	160.69	152
2023-04-10	161.47	161.47	161.47	161.47	0
2023-04-07	161.47	161.47	161.47	161.47	0
2023-04-06	161.72	161.72	161.47	161.47	0
2023-04-05	161.14	161.69	161.14	161.72	4,952
2023-04-04	160.85	160.85	160.85	161.18	175
2023-04-03	160.48	160.57	160.48	160.84	2,767
2023-03-31	160.36	160.45	160.36	160.45	0
2023-03-30	160.56	160.56	160.56	160.36	125
2023-03-29	160.57	160.57	160.55	160.55	0
2023-03-28	160.59	160.67	160.54	160.57	1,022
2023-03-27	161.32	161.32	160.84	160.84	485
2023-03-24	161.04	161.32	161.04	161.32	104
2023-03-23	160.85	160.85	160.81	161.04	5,106
2023-03-22	160.34	160.34	160.10	160.12	1,029
2023-03-21	160.79	160.79	160.20	160.20	0
2023-03-20	160.79	160.79	160.79	160.79	2,244
2023-03-17	160.40	160.40	160.40	160.65	19
2023-03-16	160.63	160.73	160.63	160.24	1,201
2023-03-15	159.66	160.41	159.66	161.06	975
2023-03-14	160.01	160.01	159.43	159.43	1,928
2023-03-13	159.12	159.21	159.12	160.01	395
2023-03-10	158.32	158.44	158.18	158.50	311
2023-03-09	157.62	157.62	157.62	157.77	1,330
2023-03-08	157.58	157.70	157.56	157.60	605
2023-03-07	157.93	157.93	157.77	157.77	0
2023-03-06	157.86	157.93	157.86	157.93	0
2023-03-03	157.88	157.88	157.88	157.86	2,307
2023-03-02	157.86	157.86	157.86	157.82	7,154
2023-03-01	158.04	158.04	157.89	157.94	6,241
2023-02-28	158.08	158.13	158.08	158.13	7
2023-02-27	158.05	158.08	158.02	158.08	5,948
2023-02-24	158.18	158.18	158.18	158.00	449
2023-02-23	158.28	158.30	158.26	158.30	599
2023-02-22	158.33	158.33	158.33	158.33	374
2023-02-21	158.37	158.37	158.25	158.25	0
2023-02-20	158.41	158.41	158.41	158.37	1,567
2023-02-17	158.19	158.34	158.19	158.36	5,310
2023-02-16	158.49	158.49	158.34	158.37	908
2023-02-15	158.21	158.21	158.21	158.28	114
2023-02-14	158.46	158.46	158.31	158.31	399
2023-02-13	158.60	158.60	158.49	158.51	57
2023-02-10	158.67	158.67	158.67	158.60	200
2023-02-09	158.75	158.89	158.75	158.72	6,291
2023-02-08	158.88	158.88	158.66	158.69	5,393
2023-02-07	160.06	160.06	160.05	160.05	15,533
2023-02-06	160.10	160.10	160.10	160.06	31
2023-02-03	160.78	160.78	160.78	160.46	100
2023-02-02	160.96	160.96	160.96	161.03	234
2023-02-01	160.59	160.59	160.59	160.57	100
2023-01-31	160.43	160.43	160.43	160.51	69
2023-01-30	160.44	160.44	160.34	160.34	0
2023-01-27	160.52	160.52	160.52	160.44	100
2023-01-26	160.59	160.60	160.59	160.49	3,000
2023-01-25	160.53	160.57	160.53	160.57	6,325
2023-01-24	160.52	160.52	160.52	160.53	625
2023-01-23	160.59	160.59	160.59	160.47	355
2023-01-20	160.78	160.78	160.51	160.51	0
2023-01-19	160.71	160.78	160.71	160.78	0
2023-01-18	160.69	160.75	160.69	160.71	186
2023-01-17	160.34	160.36	160.34	160.44	5,000
2023-01-16	160.41	160.41	160.41	160.31	5,023
2023-01-13	160.61	160.61	160.47	160.49	233
2023-01-12	160.50	160.51	160.50	160.47	311
2023-01-11	160.19	160.19	160.19	160.16	35
2023-01-10	160.22	160.22	160.19	160.06	346
2023-01-09	160.03	160.26	160.03	160.26	0
2023-01-06	159.50	159.50	159.45	160.03	262
2023-01-05	159.77	159.77	159.77	159.52	390
2023-01-04	159.82	159.82	159.70	159.69	993
2023-01-03	159.62	159.62	159.52	159.52	0
2023-01-02	159.62	159.62	159.62	159.62	0
2022-12-30	159.56	159.62	159.56	159.62	0
2022-12-29	159.58	159.58	159.58	159.56	37
2022-12-28	159.78	159.78	159.53	159.53	409
2022-12-27	159.78	159.78	159.78	159.78	0
2022-12-26	159.78	159.78	159.78	159.78	0
2022-12-23	159.75	159.75	159.70	159.78	393
2022-12-22	159.92	159.97	159.92	159.87	900
2022-12-21	159.85	159.85	159.85	159.81	151
2022-12-20	159.74	159.74	159.68	159.68	0
2022-12-19	159.78	159.78	159.74	159.74	0
2022-12-16	159.76	159.81	159.76	159.78	850
2022-12-15	159.93	159.93	159.72	159.72	0
2022-12-14	159.83	159.93	159.83	159.93	0
2022-12-13	159.91	159.91	159.86	159.83	158
2022-12-12	159.46	159.46	159.36	159.29	14,888
2022-12-09	159.49	159.49	159.45	159.45	0
2022-12-08	159.58	159.58	159.47	159.49	439
2022-12-07	159.49	159.49	159.49	159.45	129
2022-12-06	159.25	159.25	159.20	159.20	1,327
2022-12-05	159.29	159.29	159.29	159.25	16,961
2022-12-02	159.50	159.63	159.50	159.25	20,856
2022-12-01	159.29	159.31	159.26	159.29	12,140
2022-11-30	158.89	158.90	158.89	158.67	431
2022-11-29	158.91	158.91	158.91	158.87	306
2022-11-28	158.87	158.89	158.83	158.88	2,550
2022-11-25	158.90	158.90	158.90	158.81	45
2022-11-24	158.70	158.88	158.70	158.88	0
2022-11-23	158.55	158.64	158.53	158.70	3,267
2022-11-22	158.61	158.61	158.61	158.59	18
2022-11-21	158.71	158.71	158.61	158.61	8
2022-11-18	158.67	158.71	158.67	158.71	0
2022-11-17	158.97	158.97	158.67	158.67	0
2022-11-16	158.88	158.97	158.88	158.97	16
2022-11-15	158.89	159.03	158.88	158.88	1,114
2022-11-14	158.75	158.75	158.65	158.65	0
2022-11-11	158.89	158.90	158.89	158.75	100
2022-11-10	158.23	158.83	158.23	158.85	473
2022-11-09	157.86	157.97	157.86	157.97	0
2022-11-08	157.72	157.86	157.72	157.86	20
2022-11-07	157.74	157.76	157.72	157.72	4,707
2022-11-04	157.63	157.64	157.63	157.76	686
2022-11-03	157.59	157.67	157.59	157.65	206
2022-11-02	158.09	158.13	158.08	158.08	8,403
2022-11-01	158.47	158.47	158.47	158.08	50
2022-10-31	158.13	158.16	158.13	158.20	281
2022-10-28	158.58	158.58	158.45	158.45	0
2022-10-27	158.57	158.57	158.57	158.58	400
2022-10-26	158.27	158.32	158.27	158.32	0
2022-10-25	158.02	158.27	158.02	158.27	0
2022-10-24	158.03	158.03	157.98	158.02	266
2022-10-21	157.78	157.96	157.78	157.96	0
2022-10-20	157.88	157.88	157.78	157.78	0
2022-10-19	158.02	158.02	158.02	157.88	50
2022-10-18	158.06	158.06	158.04	158.04	0
2022-10-17	157.97	157.97	157.97	158.06	200
2022-10-14	158.05	158.05	158.05	157.92	200
2022-10-13	158.29	158.29	158.29	158.01	53
2022-10-12	158.39	158.39	158.30	158.30	0
2022-10-11	158.29	158.29	158.21	158.39	420
2022-10-10	158.30	158.30	158.15	158.15	0
2022-10-07	158.36	158.38	158.24	158.30	400
2022-10-06	158.65	158.65	158.65	158.54	71
2022-10-05	158.80	158.80	158.51	158.51	0
2022-10-04	158.75	158.75	158.75	158.80	498
2022-10-03	158.55	158.85	158.55	158.85	0
2022-09-30	158.55	158.55	158.55	158.55	100
2022-09-29	158.38	158.38	158.38	158.34	154
2022-09-28	158.15	158.49	158.15	158.47	183
2022-09-27	158.21	158.21	158.03	158.03	0
2022-09-26	158.08	158.19	158.08	158.21	415
2022-09-23	158.33	158.33	158.30	158.30	1,369
2022-09-22	158.53	158.53	158.53	158.46	212
2022-09-21	158.94	158.94	158.85	158.85	0
2022-09-20	158.97	158.97	158.92	158.94	242
2022-09-19	159.12	159.12	159.12	159.12	0
2022-09-16	159.15	159.15	159.12	159.12	21
2022-09-15	159.21	159.26	159.21	159.15	303
2022-09-14	159.47	159.47	159.39	159.39	432
2022-09-13	159.53	159.53	159.53	159.47	3
2022-09-12	160.00	160.08	160.00	160.03	338
2022-09-09	160.21	160.21	160.21	160.04	13
2022-09-08	160.31	160.31	160.31	160.12	213
2022-09-07	160.10	160.16	160.10	160.16	0
2022-09-06	160.21	160.21	160.19	160.10	200
2022-09-05	160.32	160.32	160.20	160.23	421
2022-09-02	160.00	160.31	160.00	160.31	0
2022-09-01	160.26	160.26	160.00	160.00	0
2022-08-31	160.20	160.26	160.20	160.26	0
2022-08-30	160.37	160.37	160.20	160.20	0
2022-08-29	160.37	160.37	160.37	160.37	0
2022-08-26	160.43	160.43	160.37	160.37	0
2022-08-25	160.47	160.47	160.47	160.43	30
2022-08-24	160.49	160.49	160.49	160.45	93
2022-08-23	160.60	160.60	160.56	160.66	143
2022-08-22	160.55	160.59	160.53	160.50	947
2022-08-19	160.67	160.67	160.54	160.54	0
2022-08-18	160.37	160.67	160.37	160.67	0
2022-08-17	160.38	160.38	160.35	160.37	500
2022-08-16	160.88	160.88	160.70	160.66	7,714
2022-08-15	160.72	160.72	160.72	160.71	100
2022-08-12	160.69	160.69	160.59	160.59	0
2022-08-11	160.81	160.81	160.69	160.69	0
2022-08-10	160.44	160.95	160.41	160.81	864
2022-08-09	161.61	161.61	161.55	161.55	0
2022-08-08	161.73	161.73	161.73	161.61	191
2022-08-05	162.06	162.06	161.52	161.52	0
2022-08-04	161.77	162.06	161.77	162.06	0
2022-08-03	161.95	161.95	161.95	161.77	302
2022-08-02	162.46	162.46	162.23	162.23	0
2022-08-01	162.45	162.46	162.45	162.46	0
2022-07-29	162.47	162.47	162.47	162.45	101
2022-07-28	162.46	162.65	162.46	162.48	1,661
2022-07-27	162.06	162.06	161.94	161.94	0
2022-07-26	162.01	162.06	162.01	162.06	0
2022-07-25	162.08	162.08	162.00	162.01	114
2022-07-22	162.03	162.16	162.03	162.14	400
2022-07-21	161.41	161.58	161.41	161.53	578
2022-07-20	161.38	161.38	161.38	161.35	100
2022-07-19	161.52	161.52	161.46	161.44	166
2022-07-18	161.61	161.61	161.41	161.41	0
2022-07-15	161.57	161.60	161.57	161.61	200
2022-07-14	161.35	161.35	161.26	161.37	4,273
2022-07-13	161.22	161.22	161.22	161.54	34
2022-07-12	161.83	161.83	161.82	161.78	182
2022-07-11	161.50	161.72	161.50	161.72	0
2022-07-08	161.84	161.84	161.61	161.50	183
2022-07-07	161.85	161.91	161.85	161.70	600
2022-07-06	162.29	162.29	162.29	162.07	391
2022-07-05	162.24	162.35	162.24	162.35	469
2022-07-04	161.98	161.98	161.98	162.02	32
2022-07-01	162.06	162.30	162.06	162.28	773
2022-06-30	161.53	161.82	161.53	161.82	55
2022-06-29	161.31	161.53	161.31	161.53	0
2022-06-28	161.38	161.42	161.38	161.31	105
2022-06-27	161.48	161.48	161.48	161.45	264
2022-06-24	161.50	161.50	161.50	161.57	100
2022-06-23	161.55	161.76	161.55	161.69	218
2022-06-22	161.19	161.44	161.13	161.38	1,198
2022-06-21	160.95	160.95	160.95	161.04	115
2022-06-20	161.00	161.00	161.00	160.89	150
2022-06-17	161.34	161.34	161.13	161.03	368
2022-06-16	160.75	160.75	160.75	161.03	65
2022-06-15	160.64	160.64	160.62	160.59	433
2022-06-14	160.77	160.77	160.36	160.41	205
2022-06-13	160.88	160.88	160.88	160.91	11,917
2022-06-10	162.07	162.07	161.59	161.59	32
2022-06-09	162.26	162.26	162.26	162.07	2,622
2022-06-08	162.39	162.39	162.27	162.27	0
2022-06-07	162.32	162.32	162.32	162.39	105
2022-06-06	162.52	162.52	162.32	162.32	0
2022-06-03	162.52	162.52	162.52	162.52	0
2022-06-02	162.52	162.52	162.52	162.52	0
2022-06-01	162.72	162.72	162.72	162.52	450
2022-05-31	162.86	162.86	162.78	162.78	0
2022-05-30	163.02	163.02	162.89	162.86	12
2022-05-27	162.98	163.02	162.98	163.02	1
2022-05-26	162.94	162.98	162.94	162.98	0
2022-05-25	162.86	162.94	162.86	162.94	0
2022-05-24	162.55	162.82	162.55	162.86	1,826
2022-05-23	162.53	162.53	162.53	162.49	38
2022-05-20	162.51	162.54	162.51	162.54	0
2022-05-19	162.29	162.51	162.29	162.51	39
2022-05-18	162.25	162.29	162.25	162.29	0
2022-05-17	162.41	162.41	162.20	162.25	1,086
2022-05-16	162.38	162.50	162.38	162.50	0
2022-05-13	162.54	162.54	162.24	162.38	1,653
2022-05-12	162.46	162.46	162.46	162.38	154
2022-05-11	162.25	162.25	162.08	162.08	0
2022-05-10	162.28	162.28	162.25	162.25	0
2022-05-09	162.01	162.28	162.01	162.28	0
2022-05-06	161.88	162.03	161.88	162.01	508
2022-05-05	161.64	161.87	161.64	161.87	0
2022-05-04	161.90	161.90	161.64	161.64	0
2022-05-03	161.70	161.96	161.70	161.90	827
2022-05-02	161.90	161.90	161.90	161.90	0
2022-04-29	162.09	162.09	161.90	161.90	0
2022-04-28	162.29	162.29	162.24	162.09	251
2022-04-27	162.28	162.43	162.25	162.34	394
2022-04-26	162.04	162.33	162.04	162.22	464
2022-04-25	162.15	162.15	162.15	162.26	100
2022-04-22	161.61	161.61	161.61	161.74	100
2022-04-21	162.06	162.06	161.91	161.91	0
2022-04-20	162.21	162.21	162.06	162.06	159
2022-04-19	162.38	162.38	162.21	162.21	0
2022-04-18	162.38	162.38	162.38	162.38	0
2022-04-15	162.38	162.38	162.38	162.38	0
2022-04-14	162.75	162.75	162.75	162.38	100
2022-04-13	162.73	162.73	162.73	162.75	100
2022-04-12	162.24	162.51	162.24	162.51	0
2022-04-11	162.22	162.24	162.22	162.24	0
2022-04-08	162.32	162.32	162.22	162.22	0
2022-04-07	162.18	162.32	162.18	162.32	0
2022-04-06	161.98	162.20	161.98	162.18	173
2022-04-05	162.32	162.32	162.11	162.11	0
2022-04-04	162.25	162.25	162.25	162.32	477
2022-04-01	162.38	162.47	162.30	162.28	6,676
2022-03-31	162.81	162.87	162.68	162.72	734
2022-03-30	162.65	162.65	162.65	162.61	100
2022-03-29	162.35	162.35	162.25	162.45	877
2022-03-28	162.37	162.56	162.37	162.52	666
2022-03-25	162.96	162.96	162.56	162.53	768
2022-03-24	163.02	163.02	162.93	163.02	402
2022-03-23	162.95	162.96	162.95	163.00	383
2022-03-22	162.83	162.83	162.78	162.86	112
2022-03-21	163.32	163.32	163.32	163.29	70
2022-03-18	163.54	163.63	163.54	163.56	766
2022-03-17	163.59	163.62	163.58	163.60	396
2022-03-16	163.79	163.79	163.71	163.72	833
2022-03-15	163.86	163.86	163.86	163.92	100
2022-03-14	163.99	163.99	163.92	163.91	200
2022-03-11	163.90	164.07	163.89	164.13	126
2022-03-10	164.38	164.45	164.19	164.16	751
2022-03-09	164.56	164.56	164.38	164.39	217
2022-03-08	164.52	164.64	164.46	164.51	517
2022-03-07	164.83	164.83	164.73	164.72	794
2022-03-04	164.82	164.94	164.82	164.96	267
2022-03-03	164.71	164.82	164.71	164.82	1,843
2022-03-02	165.01	165.21	164.76	164.83	1,095
2022-03-01	164.96	165.36	164.96	165.27	717
2022-02-28	164.48	164.84	164.48	164.84	0
2022-02-25	164.69	164.69	164.48	164.48	0
2022-02-24	164.53	164.69	164.53	164.69	0
2022-02-23	164.43	164.43	164.43	164.53	100
2022-02-22	164.74	164.74	164.53	164.60	3,100
2022-02-21	164.72	164.75	164.72	164.75	0
2022-02-18	164.63	164.72	164.63	164.72	0
2022-02-17	164.63	164.63	164.62	164.63	200
2022-02-16	164.89	164.93	164.85	164.95	1,089
2022-02-15	164.86	164.86	164.86	164.90	34
2022-02-14	164.91	164.91	164.83	164.83	0
2022-02-11	165.03	165.03	165.03	164.91	100
2022-02-10	165.34	165.34	165.30	165.15	220
2022-02-09	165.61	165.62	165.52	165.57	464
2022-02-08	165.69	165.69	165.69	165.69	1
2022-02-07	165.70	165.76	165.70	165.69	2,000
2022-02-04	165.95	165.98	165.68	165.64	8,854
2022-02-03	166.10	166.10	166.02	165.97	886
2022-02-02	166.10	166.14	166.10	166.14	732
2022-02-01	166.06	166.06	166.04	166.03	233
2022-01-31	166.00	166.04	165.97	166.04	4,399
2022-01-28	166.01	166.08	166.01	166.09	200
2022-01-27	166.03	166.04	165.99	166.04	590
2022-01-26	166.50	166.50	166.41	166.47	402
2022-01-25	166.52	166.56	166.52	166.51	300
2022-01-24	166.40	166.44	166.40	166.49	211
2022-01-21	166.33	166.44	166.33	166.44	0
2022-01-20	166.32	166.35	166.30	166.33	562
2022-01-19	166.24	166.40	166.18	166.40	1,055
2022-01-18	166.32	166.37	166.32	166.31	200
2022-01-17	166.43	166.43	166.43	166.38	5
2022-01-14	166.66	166.66	166.64	166.58	200
2022-01-13	166.67	166.67	166.64	166.69	200
2022-01-12	166.63	166.70	166.63	166.67	300
2022-01-11	166.59	166.59	166.59	166.62	100
2022-01-10	166.74	166.74	166.68	166.69	407
2022-01-07	166.71	166.72	166.65	166.71	593
2022-01-06	166.96	166.96	166.77	166.77	0
2022-01-05	167.04	167.04	167.04	166.96	100
2022-01-04	167.05	167.08	167.00	167.07	1,690
2022-01-03	167.21	167.21	167.21	167.21	0
2021-12-31	167.17	167.21	167.17	167.21	0
2021-12-30	167.15	167.15	167.13	167.17	200
2021-12-29	167.10	167.10	167.10	167.09	479
2021-12-28	167.21	167.21	167.21	167.21	0
2021-12-27	167.21	167.21	167.21	167.21	0
2021-12-24	167.20	167.21	167.20	167.21	0
2021-12-23	167.21	167.21	167.20	167.20	0
2021-12-22	167.21	167.21	167.21	167.21	100
2021-12-21	167.42	167.42	167.24	167.24	0
2021-12-20	167.42	167.42	167.42	167.42	194
2021-12-17	167.35	167.35	167.35	167.35	100
2021-12-16	167.24	167.30	167.20	167.34	600
2021-12-15	167.19	167.26	167.18	167.18	658
2021-12-14	167.29	167.29	167.26	167.23	200
2021-12-13	167.19	167.22	167.19	167.27	309
2021-12-10	167.07	167.07	167.07	167.26	100
2021-12-09	167.64	167.64	167.16	167.16	0
2021-12-08	167.71	167.71	167.64	167.64	0
2021-12-07	167.85	167.85	167.71	167.71	0
2021-12-06	167.89	167.89	167.85	167.85	0
2021-12-03	167.88	167.92	167.83	167.89	700
2021-12-02	167.95	167.95	167.90	167.90	200
2021-12-01	167.90	167.95	167.90	167.92	395
2021-11-30	168.33	168.36	168.17	168.07	1,440
2021-11-29	168.16	168.16	168.16	168.19	99
2021-11-26	168.19	168.19	168.16	168.22	299
2021-11-25	167.81	167.81	167.80	167.80	0
2021-11-24	167.88	167.88	167.88	167.81	100
2021-11-23	167.91	167.91	167.91	167.91	0
2021-11-22	167.97	167.97	167.97	167.91	200
2021-11-19	168.21	168.21	168.21	168.20	100
2021-11-18	168.09	168.13	168.09	168.13	0
2021-11-17	168.09	168.09	168.09	168.09	60
2021-11-16	168.01	168.01	168.01	168.04	100
2021-11-15	168.05	168.05	168.05	168.05	0
2021-11-12	168.00	168.00	168.00	168.05	100
2021-11-11	168.11	168.11	168.01	168.01	0
2021-11-10	168.27	168.28	168.10	168.11	224
2021-11-09	168.33	168.36	168.33	168.35	200
2021-11-08	168.42	168.42	168.32	168.32	0
2021-11-05	168.32	168.41	168.31	168.42	468
2021-11-04	168.32	168.41	168.32	168.32	468
2021-11-03	168.19	168.19	168.19	168.16	200
2021-11-02	168.22	168.26	168.22	168.25	203
2021-11-01	168.10	168.10	168.10	168.07	100
2021-10-29	168.05	168.05	168.04	168.04	175
2021-10-28	167.79	168.21	167.79	168.22	846
2021-10-27	168.11	168.11	168.06	168.07	220
2021-10-26	168.21	168.25	168.21	168.15	225
2021-10-25	168.09	168.18	168.09	168.22	300
2021-10-22	168.08	168.08	168.08	168.08	100
2021-10-21	168.34	168.34	168.26	168.23	300
2021-10-20	168.28	168.36	168.28	168.36	133
2021-10-19	168.39	168.39	168.28	168.33	1,500
2021-10-18	168.25	168.29	168.25	168.29	1,013
2021-10-15	168.47	168.47	168.40	168.40	0
2021-10-14	168.43	168.43	168.43	168.47	65
2021-10-13	168.43	168.43	168.38	168.47	600
2021-10-12	168.48	168.49	168.48	168.49	0
2021-10-11	168.57	168.57	168.48	168.48	0
2021-10-08	168.57	168.57	168.57	168.57	16
2021-10-07	168.61	168.61	168.57	168.61	158
2021-10-06	168.67	168.67	168.65	168.65	0
2021-10-05	168.70	168.70	168.67	168.67	0
2021-10-04	168.73	168.73	168.70	168.70	0
2021-10-01	168.67	168.73	168.67	168.73	0
2021-09-30	168.69	168.69	168.69	168.67	55
2021-09-29	168.66	168.66	168.66	168.65	177
2021-09-28	168.61	168.62	168.61	168.62	0
2021-09-27	168.65	168.65	168.61	168.61	0
2021-09-24	168.69	168.69	168.65	168.65	0
2021-09-23	168.75	168.75	168.75	168.69	307

Share	Price	Change
Itim Grou (ITIM)	27.50	34.15%
Forgent (FORG)	0.0095	28%
Kingfisher (KGF)	343.70	12.43%
Fonix (FNX)	192.50	12.28%
Galileo Resources PLC (GLR)	0.825	10%

Share	Price	Change
Sunda Energy (SNDA)	1.625	-40.91%
Mothercare (MTC)	0.11	-38.89%
Petro Matad (MATD)	0.95	-17.01%
Skinbiotherap. (SBTX)	6.25	-16.67%
Southern Energy (SOUC)	3.50	-14.29%

Share	Price	Volume
Forgent (FORG)	0.0095	3,504,973,467
Buccaneer Ergy (BUCE)	0.0125	522,554,245
Premier African Minerals (PREM)	0.00625	482,178,079
80 Mile (80M)	1.155	421,344,233
Tower Resources (TRP)	0.0135	401,327,873