Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Ferguson PLC (FERG) Historical Prices: Free Download & Interactive Data Table 2025

FERG Historical Prices

Summary

Key Stock Metrics

146.00

(April 9, 2025)

52-Week Low

243.40

(September 5, 2025)

52-Week High

243.40

(September 5, 2025)

All-Time High

229.41

(September 19, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-25	36.26	36.26	36.26	36.26	964
2011-06-17	34.78	34.78	34.78	34.78	192
2011-06-24	36.05	36.05	36.05	36.05	192
2011-06-27	34.89	34.89	34.89	34.89	675
2011-07-07	37.80	37.80	37.80	37.80	201
2011-07-08	36.60	36.60	36.60	36.60	149
2011-07-13	34.78	34.78	34.78	34.78	210
2011-07-19	34.06	34.06	34.06	34.06	175
2011-07-29	33.64	33.64	33.64	33.64	757
2011-08-25	26.97	26.97	26.97	26.97	201
2011-08-26	26.57	26.57	26.57	26.57	798
2011-09-19	27.14	27.14	27.14	27.14	1841
2011-09-26	25.26	25.66	25.26	25.66	271
2011-09-28	26.46	26.46	26.46	26.46	201
2011-10-12	30.22	30.22	30.22	30.22	228
2011-10-18	30.17	30.17	30.17	30.17	1841
2011-11-14	33.30	33.30	33.30	33.30	114
2011-11-17	33.18	33.18	33.18	33.18	684
2011-11-21	31.70	31.70	31.70	31.70	157
2011-11-22	31.13	31.13	31.13	31.13	192
2011-11-23	30.33	30.33	30.33	30.33	122
2011-11-29	32.51	32.51	32.51	32.51	1052
2011-11-30	33.87	33.98	33.87	33.98	912
2011-12-02	33.41	33.41	33.41	33.41	350
2011-12-05	33.92	33.92	33.92	33.92	175
2012-02-23	42.65	42.65	42.65	42.65	867
2012-03-23	43.62	43.62	43.62	43.62	263
2012-07-10	42.02	42.02	42.02	42.02	89
2012-07-12	40.82	40.82	40.82	40.82	394
2012-07-23	39.11	39.11	39.11	39.11	89
2012-08-23	45.61	45.61	45.61	45.61	212
2012-10-24	48.63	48.63	48.63	48.63	220
2012-12-27	50.99	50.99	50.99	50.99	221
2013-01-09	51.81	51.81	51.81	51.81	221
2013-01-18	50.56	50.56	50.56	50.56	135
2013-02-11	50.54	50.54	50.54	50.54	2844
2013-02-13	52.19	52.19	52.19	52.19	262
2013-02-26	49.68	49.68	49.68	49.68	1158
2013-04-02	54.26	54.26	54.26	54.26	275
2013-04-29	53.74	53.74	53.74	53.74	917
2013-05-09	56.35	56.77	56.35	56.50	2711
2013-05-10	56.28	56.28	55.85	55.85	2131
2013-07-02	51.54	51.65	51.54	51.65	2639
2013-07-03	51.05	51.37	51.05	51.37	1123
2013-07-05	51.97	51.97	51.97	51.97	95
2013-07-24	54.10	54.10	54.10	54.10	234
2013-07-26	53.32	53.32	53.32	53.32	116
2013-07-30	53.12	53.12	53.12	53.12	110
2013-08-14	55.46	55.46	55.36	55.36	5269
2013-08-15	53.66	53.66	53.66	53.66	817
2013-08-20	54.32	54.32	54.32	54.32	146
2013-08-28	54.51	54.51	54.51	54.51	57960
2013-09-04	56.39	57.05	56.39	57.05	1787
2013-09-06	58.63	58.74	58.63	58.74	348
2013-09-09	58.08	58.08	58.08	58.08	265
2013-10-02	57.93	57.93	57.93	57.93	7701
2013-10-11	55.74	55.74	55.74	55.74	132
2013-10-16	57.04	57.05	56.72	56.88	2819
2013-10-21	57.78	58.46	57.78	58.46	4318
2013-10-28	57.65	57.65	57.65	57.65	449
2013-11-01	58.30	58.30	58.15	58.15	1796
2013-11-07	58.63	58.63	58.63	58.63	334
2013-11-15	57.43	57.43	57.43	57.43	742
2013-11-19	57.40	57.40	57.40	57.40	9901
2013-12-09	54.11	54.11	54.11	54.11	435
2013-12-17	55.68	55.68	55.68	55.68	2842
2013-12-19	57.52	57.52	57.52	57.52	871
2013-12-20	57.53	57.53	57.53	57.53	142
2014-01-03	60.20	60.20	60.20	60.20	1326
2014-01-13	60.11	60.11	59.69	59.69	870
2014-01-23	60.48	60.48	60.48	60.48	1657
2014-01-31	56.31	56.93	56.31	56.93	2976
2014-02-06	56.57	56.57	56.57	56.57	536
2014-02-07	58.11	58.11	58.11	58.11	7484
2014-03-03	60.38	60.38	60.38	60.38	132
2014-03-05	61.69	61.69	61.69	61.69	2112
2014-03-07	61.59	61.59	61.59	61.59	1544
2014-03-13	59.29	59.29	59.29	59.29	8510
2014-03-27	60.50	60.50	59.90	59.90	852
2014-03-31	60.44	60.44	60.44	60.44	18462
2014-04-09	59.11	59.11	59.11	59.11	473
2014-04-14	57.06	57.06	57.06	57.06	2041
2014-04-25	60.03	60.03	60.03	60.03	123
2014-04-28	60.00	60.00	60.00	60.00	94
2014-05-07	60.26	60.59	60.26	60.59	375
2014-05-13	60.60	60.60	60.60	60.60	202
2014-05-15	59.59	59.59	59.59	59.59	381
2014-05-16	58.37	58.37	58.37	58.37	1326
2014-05-19	59.43	59.43	59.43	59.43	1528
2014-05-20	59.28	59.28	59.28	59.28	142
2014-05-27	59.99	59.99	59.99	59.99	533
2014-05-29	58.54	58.54	58.54	58.54	4472
2014-06-03	59.61	59.61	59.61	59.61	94
2014-06-05	60.11	60.11	60.10	60.10	2501
2014-06-06	60.16	61.02	60.16	61.02	3352
2014-06-09	60.12	60.12	60.12	60.12	0
2014-06-10	60.19	60.19	60.19	60.19	0
2014-06-11	59.57	60.04	59.57	60.04	522
2014-06-12	59.51	60.23	59.51	60.09	0
2014-06-13	58.65	59.40	58.65	59.40	2624
2014-06-16	58.54	58.54	58.53	58.53	0
2014-06-23	57.13	57.13	57.13	57.13	380
2014-07-03	59.42	59.42	59.42	59.42	170
2014-07-07	58.84	58.84	58.84	58.84	94
2014-07-15	57.78	57.83	57.77	57.81	1713
2014-07-18	57.02	57.02	56.47	56.47	9202
2014-07-21	56.42	56.58	55.95	55.95	1443
2014-07-23	57.32	57.32	57.32	57.32	183
2014-07-24	57.12	57.12	56.69	56.69	1571
2014-07-30	56.04	56.10	56.04	56.10	3351
2014-07-31	54.99	54.99	54.99	54.99	189
2014-08-04	54.52	54.52	54.52	54.52	360
2014-08-14	54.36	54.36	54.07	54.07	6596
2014-08-15	54.71	54.71	54.10	54.10	5970
2014-08-18	54.89	54.89	54.63	54.63	2144
2014-08-19	55.63	55.63	55.33	55.42	7114
2014-08-20	55.94	55.94	55.45	55.45	4274
2014-08-21	56.46	56.46	56.21	56.21	748
2014-08-22	56.00	56.00	55.41	55.94	2250
2014-08-26	56.58	56.58	56.58	56.58	94
2014-09-05	56.08	56.08	56.08	56.08	100
2014-09-09	56.58	56.58	56.58	56.58	127
2014-09-10	55.76	55.76	55.76	55.76	194
2014-09-11	55.68	55.68	55.47	55.47	86252
2014-09-12	55.89	55.89	55.51	55.51	1758
2014-09-15	55.58	55.58	55.58	55.58	711
2014-09-16	55.40	55.40	55.26	55.31	7264
2014-09-17	56.42	56.42	55.84	55.84	5333
2014-09-18	57.79	57.81	57.43	57.49	6017
2014-09-19	56.95	56.95	56.48	56.54	3191
2014-09-29	55.72	55.72	55.58	55.58	709
2014-09-30	55.72	55.72	54.71	54.94	11054
2014-10-02	54.36	54.36	54.36	54.36	664
2014-10-03	54.52	54.52	54.52	54.52	1044
2014-10-06	55.15	55.15	54.94	54.94	3822
2014-10-07	55.02	55.02	55.02	55.02	113
2014-10-08	55.21	55.21	55.21	55.21	94
2014-10-15	52.30	52.30	51.67	51.67	189
2014-10-20	53.20	53.20	53.20	53.20	1951
2014-10-21	53.65	53.65	53.65	53.65	123
2014-10-22	54.25	54.40	54.21	54.40	1989
2014-10-23	54.38	54.38	54.15	54.15	288
2014-10-27	54.23	54.23	54.10	54.20	706
2014-11-07	56.00	56.00	55.53	55.53	1178
2014-11-10	56.58	56.58	56.54	56.58	2111
2014-11-11	56.68	56.68	56.47	56.47	507
2014-11-12	56.54	56.54	56.37	56.37	265
2014-11-14	56.95	56.95	56.95	56.95	751
2014-11-19	56.84	56.84	56.74	56.75	4262
2014-11-20	57.90	57.90	57.38	57.42	4152
2014-11-21	58.57	58.57	58.32	58.37	2236
2014-11-26	58.74	58.74	58.27	58.27	596
2014-12-02	60.36	60.36	60.36	60.36	63
2014-12-03	60.69	60.69	60.69	60.69	13
2014-12-05	60.58	60.58	60.58	60.58	113
2014-12-08	60.64	60.64	60.64	60.64	94
2014-12-10	60.50	60.50	60.50	60.50	1894
2014-12-11	59.34	59.74	59.34	59.74	223
2014-12-16	59.13	59.82	59.13	59.38	518
2014-12-17	58.74	58.74	58.74	58.74	130
2014-12-23	60.57	60.57	60.57	60.57	142
2014-12-29	60.78	60.78	60.78	60.78	85
2015-01-06	57.25	57.25	56.22	56.22	3132
2015-01-07	57.95	57.95	57.95	57.95	534
2015-01-08	59.04	59.35	59.04	59.35	276
2015-01-15	58.69	58.69	58.69	58.69	347
2015-01-20	60.07	60.07	60.07	60.07	270
2015-01-21	60.75	60.75	60.75	60.75	1888
2015-01-22	62.65	62.65	62.65	62.65	741
2015-01-23	63.24	63.24	62.81	62.81	1184
2015-01-27	61.81	61.81	61.81	61.81	345
2015-02-09	60.42	60.42	60.42	60.42	473
2015-02-20	64.74	64.74	64.74	64.74	224
2015-02-23	65.13	65.13	65.13	65.13	333
2015-03-09	0.00	0.00	0.00	65.13	94
2015-03-10	0.00	0.00	0.00	65.13	0
2015-03-13	63.49	63.49	63.49	63.49	947
2015-03-18	64.98	65.66	64.98	65.66	189
2015-03-26	62.84	62.84	62.78	62.78	378
2015-04-20	63.66	63.66	63.66	63.66	99
2015-04-21	63.56	63.56	63.13	63.13	852
2015-05-08	64.44	64.45	64.44	64.45	558
2015-06-08	65.02	65.02	65.02	65.02	254
2015-06-12	68.31	68.57	68.31	68.57	189
2015-06-23	70.79	70.79	70.62	70.62	1113
2015-06-26	69.77	69.77	69.77	69.77	23684
2015-07-14	70.24	72.09	70.24	72.09	786
2015-07-16	71.92	71.92	71.92	71.92	113
2015-07-17	71.27	71.27	71.27	71.27	94
2015-07-21	70.83	70.83	70.83	70.83	94
2015-07-22	69.56	69.56	69.56	69.56	407
2015-07-23	69.84	70.51	69.84	70.51	189
2015-07-24	69.29	69.29	69.29	69.29	270
2015-07-27	68.35	68.35	68.35	68.35	284
2015-08-03	69.88	69.88	69.88	69.88	1888
2015-08-05	69.83	69.83	69.61	69.61	533
2015-08-07	68.45	68.71	68.45	68.61	284
2015-08-21	67.71	67.71	67.71	67.71	94
2015-08-25	67.66	67.66	67.66	67.66	94
2015-08-26	66.82	66.82	66.82	66.82	94
2015-09-10	68.60	68.61	68.60	68.61	739
2015-09-11	68.08	69.19	68.08	69.19	663
2015-09-23	67.71	67.71	67.71	67.71	94
2015-09-29	57.90	57.90	57.90	57.90	94
2015-09-30	61.47	61.47	61.47	61.47	189
2015-10-02	59.15	59.15	59.12	59.12	947
2015-10-15	60.38	60.38	60.38	60.38	163
2015-10-21	61.94	61.94	61.52	61.92	1212
2015-10-27	60.73	60.73	60.72	60.72	1089
2015-11-03	62.11	62.11	61.63	61.63	284
2015-11-13	57.14	57.14	57.14	57.14	94
2015-11-20	60.17	60.17	60.17	60.17	3978
2015-11-23	60.10	60.10	60.10	60.10	120
2015-12-01	61.42	61.42	61.42	61.42	306
2015-12-15	58.89	58.89	58.89	58.89	156
2015-12-16	58.73	58.77	58.73	58.77	189
2015-12-17	57.95	57.95	57.95	57.95	94
2015-12-22	56.96	56.96	56.96	56.96	1274
2015-12-23	57.95	57.99	57.95	57.99	284
2015-12-28	56.17	56.17	56.17	56.17	497
2015-12-29	58.35	58.35	58.35	58.35	258
2016-01-12	52.44	52.44	52.25	52.25	296
2016-01-25	51.33	51.33	51.09	51.09	1780
2016-01-26	51.76	51.76	51.76	51.76	94
2016-02-16	52.88	52.88	52.88	52.88	94
2016-02-19	54.38	54.38	54.38	54.38	161
2016-02-22	54.38	54.38	54.38	54.38	181
2016-02-24	52.52	53.31	52.49	53.31	831
2016-03-01	54.73	54.73	54.73	54.73	144
2016-03-02	55.66	55.66	55.66	55.66	185
2016-03-03	56.84	57.36	56.84	57.36	307
2016-03-04	58.46	58.46	58.46	58.46	94
2016-03-07	0.00	0.00	0.00	58.46	0
2016-03-08	56.68	57.58	56.26	56.26	1705
2016-03-16	57.00	57.00	57.00	57.00	451
2016-03-17	58.73	58.76	58.73	58.76	422
2016-03-18	58.85	58.85	58.57	58.57	1400
2016-03-21	58.28	58.28	57.86	57.86	1211
2016-03-23	0.00	0.00	0.00	57.86	7310
2016-03-28	58.18	58.18	58.18	58.18	94
2016-03-30	0.00	0.00	0.00	58.18	0
2016-03-31	59.88	59.93	59.88	59.93	1164
2016-04-01	0.00	0.00	0.00	59.93	0
2016-04-04	0.00	0.00	0.00	59.93	92
2016-04-06	58.48	58.48	58.48	58.48	161
2016-04-07	0.00	0.00	0.00	58.48	0
2016-04-08	58.66	58.74	58.64	58.74	717
2016-04-14	58.76	58.76	58.31	58.60	10304
2016-04-22	58.60	58.60	58.60	58.60	32
2016-04-25	58.60	58.60	58.60	58.60	71
2016-04-26	58.60	58.60	58.60	58.60	0
2016-04-27	58.60	58.60	58.60	58.60	0
2016-04-28	58.60	58.60	58.60	58.60	0
2016-04-29	58.60	58.60	58.60	58.60	0
2016-05-10	59.48	59.48	59.48	59.48	360
2016-05-11	59.48	59.48	59.48	59.48	0
2016-05-12	59.48	59.48	59.48	59.48	0
2016-05-13	59.48	59.48	59.48	59.48	0
2016-05-16	59.34	59.59	59.34	59.59	645
2016-05-17	59.59	59.59	59.59	59.59	0
2016-05-18	60.69	60.93	60.69	60.84	584
2016-05-19	60.84	60.84	60.84	60.84	0
2016-05-20	60.84	60.84	60.84	60.84	0
2016-05-26	63.14	63.14	63.14	63.14	971
2016-05-27	63.14	63.14	63.14	63.14	0
2016-05-31	63.14	63.14	63.14	63.14	0
2016-06-01	63.14	63.14	63.14	63.14	0
2016-06-02	57.83	57.83	57.83	57.83	3121
2016-06-03	57.83	57.83	57.83	57.83	0
2016-06-06	56.47	56.47	56.47	56.47	161
2016-06-16	52.21	52.21	52.21	52.21	782
2016-06-17	55.52	55.52	55.14	55.37	862
2016-06-28	51.70	51.98	51.70	51.98	1657
2016-06-29	53.58	53.96	53.58	53.96	814
2016-06-30	53.96	53.96	53.96	53.96	0
2016-07-01	53.96	53.96	53.96	53.96	0
2016-07-05	53.96	53.96	53.96	53.96	0
2016-07-06	53.96	53.96	53.96	53.96	0
2016-07-07	53.96	53.96	53.96	53.96	0
2016-07-08	53.96	53.96	53.96	53.96	0
2016-07-11	53.96	53.96	53.96	53.96	0
2016-07-12	53.96	53.96	53.96	53.96	0
2016-07-13	53.96	53.96	53.96	53.96	0
2016-07-14	53.96	53.96	53.96	53.96	0
2016-07-15	53.96	53.96	53.96	53.96	0
2016-07-18	56.89	56.89	56.89	56.89	189
2016-07-19	56.89	56.89	56.89	56.89	0
2016-07-20	56.89	56.89	56.89	56.89	0
2016-07-21	56.89	56.89	56.89	56.89	0
2016-07-22	56.89	56.89	56.89	56.89	0
2016-07-25	56.89	56.89	56.89	56.89	0
2016-07-26	56.82	56.84	56.82	56.84	490
2016-07-27	56.84	56.84	56.84	56.84	0
2016-07-28	56.84	56.84	56.84	56.84	0
2016-07-29	56.84	56.84	56.84	56.84	0
2016-08-01	56.84	56.84	56.84	56.84	0
2016-08-02	56.84	56.84	56.84	56.84	0
2016-08-03	58.08	58.08	58.08	58.08	142
2016-08-04	58.08	58.08	58.08	58.08	0
2016-08-05	57.16	58.27	57.16	58.27	476
2016-08-18	59.11	59.11	59.11	59.11	185
2016-08-23	60.08	60.17	60.08	60.17	750
2016-08-25	59.66	59.66	59.66	59.66	132
2016-08-31	60.69	60.69	60.69	60.69	473
2016-09-01	61.57	61.57	61.57	61.57	484
2016-09-06	62.52	62.52	62.52	62.52	473
2016-09-07	62.46	62.46	62.46	62.46	280
2016-09-14	60.26	60.26	60.26	60.26	170
2016-09-19	60.49	60.49	60.49	60.49	94
2016-09-22	60.85	60.85	60.85	60.85	94
2016-10-04	60.69	60.69	60.69	60.69	189
2016-10-10	59.36	59.36	59.06	59.06	1326
2016-10-11	58.58	58.58	58.58	58.58	94
2016-10-24	57.43	57.43	57.43	57.43	284
2016-10-25	57.53	57.53	57.19	57.19	189
2016-10-26	56.11	56.11	55.94	55.94	249
2016-10-31	54.47	54.52	54.47	54.52	3034
2016-11-10	60.75	61.01	60.75	61.01	1023
2016-11-23	61.17	61.17	61.17	61.17	369
2016-11-28	60.85	60.85	60.85	60.85	321
2016-11-30	60.96	60.96	60.96	60.96	127
2016-12-05	62.75	62.75	62.75	62.75	351
2016-12-07	64.39	64.39	64.39	64.39	1023
2016-12-09	65.66	65.66	65.66	65.66	236
2016-12-12	65.76	65.76	65.76	65.76	3337
2016-12-22	64.02	64.02	64.02	64.02	433
2016-12-27	63.54	63.54	63.29	63.29	331
2016-12-28	63.65	63.65	63.65	63.65	182
2017-01-05	64.81	64.81	64.81	64.81	213
2017-01-11	64.13	64.13	64.13	64.13	15660
2017-01-17	63.49	63.49	63.49	63.49	412
2017-01-20	64.02	64.02	64.02	64.02	383
2017-01-26	65.66	65.66	65.66	65.66	189
2017-02-03	65.18	65.18	65.18	65.18	8383
2017-02-06	64.71	64.71	64.71	64.71	142
2017-02-09	65.39	65.39	65.39	65.39	215
2017-02-13	66.45	66.45	66.45	66.45	540
2017-02-14	66.08	66.08	66.08	66.08	125
2017-03-03	64.39	64.39	64.39	64.39	113
2017-03-14	64.34	64.39	64.34	64.39	372
2017-03-15	66.03	66.03	66.03	66.03	542
2017-04-19	65.00	65.00	65.00	65.00	99
2017-04-20	65.66	65.66	65.66	65.66	142
2017-04-24	66.13	66.13	66.13	66.13	215
2017-05-02	67.51	67.71	67.51	67.71	959
2017-05-09	68.61	68.61	68.61	68.61	213
2017-05-10	68.24	68.24	68.24	68.24	95
2017-05-11	68.52	68.52	68.52	68.52	189
2017-05-16	67.93	67.93	67.93	67.93	225
2017-05-30	68.21	68.21	68.21	68.21	260
2017-05-31	69.40	69.40	69.40	69.40	386
2017-06-02	68.29	68.29	68.29	68.29	830
2017-06-05	68.61	68.61	68.61	68.61	378
2017-06-08	67.03	67.03	67.03	67.03	189
2017-06-09	66.80	66.80	66.80	66.80	198
2017-06-13	65.39	65.43	65.39	65.43	431
2017-06-15	63.91	63.91	63.91	63.91	94
2017-06-23	65.50	65.50	65.50	65.50	154
2017-07-10	63.60	63.60	63.60	63.60	464
2017-08-01	63.70	63.91	63.70	63.91	189
2017-08-11	64.17	64.17	64.17	64.17	94
2017-08-22	62.44	62.44	62.44	62.44	94
2017-08-23	61.77	61.77	61.77	61.77	189
2017-08-24	61.77	61.77	61.72	61.72	189
2017-08-30	61.38	61.38	61.38	61.38	284
2017-09-18	64.81	64.81	64.81	64.81	331
2017-09-21	66.71	66.71	66.71	66.71	127
2017-09-28	68.72	68.72	68.72	68.72	208
2017-10-04	71.94	72.31	71.94	72.31	1296
2017-10-06	71.25	71.25	71.25	71.25	542
2017-10-11	72.04	72.04	72.04	72.04	94
2017-10-12	72.33	73.10	72.31	73.10	864
2017-10-19	72.73	72.73	72.73	72.73	104
2017-10-23	74.63	74.63	74.63	74.63	473
2017-11-06	74.44	74.44	74.44	74.44	1421
2017-11-09	73.84	73.84	73.84	73.84	113
2017-11-29	75.53	75.72	75.53	75.72	828
2017-11-30	76.06	76.06	76.06	76.06	355
2017-12-01	77.11	77.21	77.00	77.21	1586
2017-12-07	75.63	75.63	75.63	75.63	1419
2017-12-08	75.54	75.54	75.54	75.54	378
2017-12-11	75.18	75.18	75.18	75.18	261
2017-12-12	74.31	74.31	74.31	74.31	2618
2017-12-13	74.45	74.45	74.45	74.45	106
2017-12-15	74.10	73.63	73.63	73.63	195
2017-12-18	74.79	74.79	74.79	74.79	260
2017-12-19	75.51	75.51	75.51	75.51	94
2017-12-20	76.68	76.68	76.68	76.68	502
2017-12-22	77.27	77.27	76.74	77.06	2248
2017-12-27	76.53	76.63	76.53	76.63	14210
2017-12-28	75.95	75.95	75.95	75.95	639
2018-01-02	76.13	76.13	76.13	76.13	189
2018-01-04	76.63	76.63	76.63	76.63	94
2018-01-05	77.43	77.43	77.10	77.10	750
2018-01-08	76.44	76.44	76.32	76.32	1122
2018-01-10	78.12	78.12	78.12	78.12	654
2018-01-11	77.63	77.63	77.63	77.63	193
2018-01-16	81.91	82.81	81.91	82.81	477
2018-01-17	83.18	83.18	83.18	83.18	246
2018-01-18	83.41	83.41	83.41	83.41	260
2018-01-19	82.84	82.84	82.84	82.84	331
2018-01-23	82.39	82.39	82.39	82.39	2633
2018-01-25	82.49	82.83	81.72	81.72	4786
2018-01-26	82.70	82.70	82.70	82.70	94
2018-01-29	82.81	82.81	82.81	82.81	94
2018-01-30	82.03	82.03	82.03	82.03	94
2018-01-31	82.37	82.37	82.37	82.37	947
2018-02-01	81.28	81.28	81.28	81.28	1705
2018-02-08	76.96	76.96	76.96	76.96	1913
2018-02-20	77.83	78.09	77.55	77.55	1695
2018-02-23	76.79	76.79	76.79	76.79	129
2018-02-26	77.32	77.32	77.32	77.32	448
2018-02-27	75.90	75.90	75.90	75.90	99
2018-02-28	75.10	75.10	75.10	75.10	185
2018-03-05	75.87	75.87	75.87	75.87	129
2018-03-08	77.74	77.74	77.74	77.74	191
2018-03-09	78.01	78.01	78.01	78.01	1762
2018-03-12	77.29	77.29	77.29	77.29	142
2018-03-21	78.90	79.01	78.90	79.01	360
2018-04-03	78.01	78.01	78.01	78.01	165
2018-04-05	77.85	77.85	77.85	77.85	247
2018-04-12	79.33	79.33	79.33	79.33	378
2018-04-19	83.23	83.23	83.23	83.23	322
2018-04-23	82.49	82.49	82.49	82.49	189
2018-04-24	83.23	83.23	83.23	83.23	208
2018-04-27	81.44	81.44	81.44	81.44	3032
2018-05-01	80.85	80.85	80.85	80.85	708
2018-05-14	80.96	80.96	80.96	80.96	94
2018-05-22	83.51	83.51	83.51	83.51	972
2018-06-04	82.70	82.70	82.70	82.70	109
2018-06-11	79.76	79.76	79.76	79.76	117
2018-06-13	81.15	81.15	81.15	81.15	236
2018-06-20	80.38	80.38	80.38	80.38	256
2018-06-25	79.23	79.23	79.23	79.23	200
2018-06-28	79.32	79.32	79.32	79.32	132
2018-07-06	79.90	79.90	79.90	79.90	163
2018-07-20	81.20	81.20	81.20	81.20	759
2018-07-24	80.50	80.50	80.50	80.50	1002
2018-07-25	80.58	80.58	80.58	80.58	696
2018-07-27	79.55	79.55	79.55	79.55	360
2018-08-02	77.79	77.79	76.75	76.75	402
2018-08-03	77.35	77.35	77.35	77.35	1250
2018-08-06	77.60	78.50	77.60	78.50	1184
2018-08-08	79.10	79.10	79.10	79.10	828
2018-08-15	79.00	79.00	77.68	77.68	470
2018-08-17	76.90	76.90	76.90	76.90	754
2018-08-21	77.83	77.83	77.83	77.83	200
2018-08-29	80.00	80.00	80.00	80.00	142
2018-08-31	79.90	79.90	79.90	79.90	317
2018-09-13	82.70	82.70	82.70	82.70	447
2018-09-18	84.24	84.24	84.24	84.24	152
2018-09-21	84.55	84.75	84.55	84.75	9143
2018-09-27	85.85	85.85	85.85	85.85	195
2018-10-02	79.85	79.85	79.85	79.85	100
2018-10-03	77.55	77.55	77.55	77.55	1850
2018-10-05	78.45	78.45	78.45	78.45	195
2018-10-10	73.35	73.35	72.77	72.77	300
2018-10-12	73.45	73.45	73.17	73.17	1248
2018-10-23	69.86	69.86	69.86	69.86	110
2018-10-24	68.41	68.41	65.86	65.86	1595
2018-10-25	66.44	66.44	66.44	66.44	473
2018-11-07	69.00	69.00	68.90	68.90	821
2018-11-13	67.25	67.25	67.25	67.25	100
2018-11-14	65.40	65.40	65.40	65.40	135
2018-11-15	65.04	65.04	65.04	65.04	148
2018-11-19	62.65	62.65	62.00	62.65	437
2018-11-20	61.20	61.20	61.20	61.20	1036
2018-11-23	62.39	62.39	62.39	62.39	4736
2018-11-27	61.35	61.35	61.35	61.35	100
2018-11-29	64.25	64.25	64.25	64.25	258
2018-12-04	63.10	63.10	63.10	63.10	230
2018-12-11	62.15	62.15	62.15	62.15	210
2018-12-12	63.65	63.65	63.65	63.65	411
2018-12-19	63.05	63.05	63.05	63.05	200
2018-12-21	62.00	62.42	61.40	61.40	1051
2018-12-26	63.05	63.55	62.72	62.72	1010
2018-12-27	62.27	62.27	62.27	62.27	160
2018-12-28	62.75	62.92	62.75	62.92	1185
2019-01-02	62.75	62.75	62.75	62.75	100
2019-01-03	61.05	61.05	60.72	60.72	857
2019-01-04	64.49	64.49	64.49	64.49	135
2019-01-07	64.04	64.30	64.00	64.30	7502
2019-01-08	67.30	67.30	67.30	67.30	1245
2019-01-14	67.87	67.87	67.87	67.87	437
2019-01-23	66.60	66.60	66.60	66.60	30000
2019-01-24	66.33	66.33	66.33	66.33	300
2019-01-28	66.60	66.60	66.60	66.60	231
2019-01-31	67.15	67.15	67.00	67.00	5234
2019-02-13	69.25	69.25	69.25	69.25	1402
2019-02-26	69.84	70.58	69.80	70.58	934
2019-03-01	69.80	69.80	69.80	69.80	450
2019-03-07	69.06	69.06	69.06	69.06	429
2019-03-11	69.12	69.12	69.12	69.12	711
2019-03-14	70.85	70.85	70.85	70.85	200
2019-03-25	68.97	68.97	68.97	68.97	198
2019-03-26	63.25	63.67	63.25	63.67	2123
2019-04-01	64.62	64.62	64.62	64.62	2080
2019-04-03	67.76	67.76	67.76	67.76	100
2019-04-08	68.35	68.35	68.35	68.35	1966
2019-04-11	68.65	69.08	68.65	69.07	792
2019-04-12	69.40	69.99	69.40	69.50	841
2019-04-16	70.58	70.58	70.58	70.58	155
2019-04-22	69.90	69.90	69.90	69.90	100
2019-04-30	70.74	70.74	70.70	70.70	641
2019-05-15	70.54	70.54	70.54	70.54	100
2019-05-17	69.95	69.95	69.00	69.00	1975
2019-05-21	69.35	69.35	69.35	69.35	209
2019-06-04	65.05	65.05	65.05	65.05	450
2019-06-05	66.25	66.25	66.25	66.25	282
2019-06-10	63.89	63.89	63.85	63.85	500
2019-06-13	71.58	71.58	71.47	71.53	669
2019-06-17	71.02	71.02	71.02	71.02	300
2019-07-02	73.11	73.11	73.11	73.11	245
2019-07-05	72.10	72.16	72.10	72.16	305
2019-07-08	72.10	72.10	72.10	72.10	100
2019-07-10	71.78	71.78	71.78	71.78	104
2019-07-12	0.00	0.00	0.00	71.78	7
2019-07-22	74.23	74.23	73.90	73.90	1072
2019-07-25	74.30	74.30	74.30	74.30	1195
2019-07-26	0.00	0.00	0.00	74.30	99
2019-07-29	77.45	77.50	77.45	77.50	1000
2019-07-30	76.10	76.10	76.10	76.10	1544
2019-07-31	75.70	75.70	74.83	74.83	1050
2019-08-02	0.00	0.00	0.00	74.83	51
2019-08-09	72.60	72.60	72.60	72.60	200
2019-08-14	72.32	72.32	72.32	72.32	1476
2019-08-19	0.00	0.00	0.00	72.32	8
2019-08-23	0.00	0.00	0.00	72.32	528
2019-08-26	73.00	73.00	73.00	73.00	827
2019-08-27	0.00	0.00	0.00	73.00	1
2019-08-28	70.97	70.97	70.97	70.97	5748
2019-09-03	75.46	75.46	75.46	75.46	550
2019-09-04	0.00	0.00	0.00	75.46	75
2019-09-05	79.17	80.25	79.17	79.50	620
2019-09-06	78.50	78.50	77.76	77.95	3126
2019-09-10	0.00	0.00	0.00	77.95	25
2019-09-13	76.76	76.76	76.76	76.76	2881
2019-09-17	75.10	75.10	75.10	75.10	323
2019-09-19	75.54	75.54	75.54	75.54	804
2019-09-24	0.00	0.00	0.00	75.54	2
2019-09-25	0.00	0.00	0.00	75.54	29
2019-09-30	73.95	73.95	73.95	73.95	100
2019-10-01	0.00	0.00	0.00	73.95	71
2019-10-03	0.00	0.00	0.00	73.95	4
2019-10-04	77.41	77.41	77.41	73.95	200
2019-10-07	78.55	78.55	78.36	78.36	500
2019-10-08	78.50	78.50	78.50	78.50	100
2019-10-10	78.05	78.05	78.05	78.05	129
2019-10-11	81.09	81.35	81.09	81.35	655
2019-10-14	0.00	0.00	0.00	81.35	50
2019-10-17	81.61	81.61	81.61	81.61	803
2019-10-18	0.00	0.00	0.00	81.61	51
2019-10-22	83.81	83.81	83.81	83.81	176
2019-10-23	84.29	84.29	83.46	83.46	1959
2019-10-25	83.99	83.99	83.99	83.99	1526
2019-10-28	83.85	83.85	83.85	83.85	100
2019-10-30	84.19	84.19	84.19	83.85	102
2019-10-31	85.21	85.21	85.00	85.00	375
2019-11-04	84.80	84.80	84.80	84.80	352
2019-11-06	87.10	87.10	87.06	87.06	200
2019-11-12	87.30	87.30	86.41	86.41	1385
2019-11-13	0.00	0.00	0.00	86.41	55
2019-11-14	0.00	0.00	0.00	86.41	40
2019-11-20	85.75	85.75	85.75	85.75	127
2019-11-21	86.09	86.09	86.09	86.09	918
2019-11-25	88.15	88.15	88.15	88.15	263
2019-11-27	89.70	89.70	89.70	89.70	255
2019-12-03	84.26	85.01	84.26	85.01	408
2019-12-04	86.20	86.20	85.67	85.67	1891
2019-12-05	86.69	86.69	86.65	86.65	899
2019-12-06	87.19	87.50	87.15	87.15	7100
2019-12-09	0.00	0.00	0.00	87.15	91
2019-12-10	88.40	88.70	88.40	87.15	1760
2019-12-12	87.78	87.78	87.16	87.16	24670
2019-12-13	88.80	88.80	88.40	88.40	2416
2019-12-17	89.70	91.00	89.70	90.96	1985
2019-12-18	89.90	90.02	89.90	90.02	10234
2019-12-19	89.65	90.05	89.65	90.05	553
2019-12-20	91.09	91.09	90.81	90.85	3233
2019-12-23	91.17	91.21	91.17	91.21	624
2019-12-26	91.30	91.30	91.30	91.30	1510
2019-12-31	91.61	91.61	91.61	91.61	100
2020-01-02	92.69	92.69	91.55	91.55	345
2020-01-03	92.36	92.36	91.25	91.25	2920
2020-01-06	0.00	0.00	0.00	91.25	5
2020-01-08	90.94	90.94	90.90	90.90	438
2020-01-15	94.00	94.00	94.00	94.00	776
2020-01-21	0.00	0.00	0.00	94.00	130
2020-01-23	0.00	0.00	0.00	94.00	60
2020-01-27	89.60	89.60	89.60	89.60	1445
2020-01-28	0.00	0.00	0.00	89.60	93
2020-01-30	90.95	90.95	90.95	90.95	114
2020-01-31	0.00	0.00	0.00	90.95	20
2020-02-03	89.45	89.45	89.45	89.45	310
2020-02-04	95.36	95.39	95.36	95.39	1904
2020-02-05	95.39	95.39	95.39	95.39	720
2020-02-07	96.25	96.25	96.25	96.25	8700
2020-02-10	96.58	96.58	96.10	96.10	338
2020-02-12	98.60	98.66	97.85	97.85	6300
2020-02-13	98.79	99.51	98.79	99.51	2603
2020-02-19	98.20	98.20	98.00	98.00	200
2020-02-20	97.85	97.85	97.85	97.85	131
2020-02-24	94.35	94.35	94.35	94.35	154
2020-02-26	93.88	93.88	93.88	93.88	548
2020-02-27	90.65	90.65	90.65	90.65	1000
2020-02-28	0.00	0.00	0.00	90.65	20
2020-03-02	86.15	86.15	86.15	86.15	571
2020-03-03	0.00	0.00	0.00	86.15	1
2020-03-04	91.56	91.56	91.56	91.56	145
2020-03-05	91.50	92.21	91.50	92.21	544
2020-03-06	86.05	87.53	86.00	87.53	2308
2020-03-10	0.00	0.00	0.00	87.53	58
2020-03-12	0.00	0.00	0.00	87.53	10
2020-03-13	67.78	67.78	67.65	67.65	8308
2020-03-16	0.00	0.00	0.00	67.65	0
2020-03-17	59.15	59.15	59.15	59.15	1125
2020-03-19	49.41	55.01	48.90	55.01	750
2020-03-20	0.00	0.00	0.00	55.01	0
2020-03-23	46.96	46.96	44.43	44.43	261
2020-03-24	0.00	0.00	0.00	44.43	0
2020-03-27	0.00	0.00	0.00	44.43	0
2020-03-30	58.83	58.83	58.83	58.83	346
2020-04-01	59.20	59.20	59.20	58.83	1419
2020-04-03	54.42	54.42	54.42	54.42	205
2020-04-07	61.90	61.90	61.90	61.90	202
2020-04-08	0.00	0.00	0.00	61.90	0
2020-04-09	63.25	63.25	63.25	61.90	145
2020-04-14	64.03	65.26	64.03	65.26	295
2020-04-15	0.00	0.00	0.00	65.26	0
2020-04-16	62.50	62.50	60.70	60.70	1718
2020-04-20	64.55	64.55	64.55	64.55	2443
2020-04-21	0.00	0.00	0.00	64.55	76
2020-04-23	64.03	64.03	64.03	64.03	100
2020-04-24	66.24	67.51	66.24	67.51	225
2020-04-28	72.16	72.16	72.16	72.16	297
2020-04-29	0.00	0.00	0.00	72.16	28
2020-04-30	71.50	71.50	71.50	71.50	282
2020-05-06	0.00	0.00	0.00	71.50	541
2020-05-08	71.02	71.02	71.02	71.02	207
2020-05-11	71.77	71.77	71.77	71.77	151
2020-05-13	75.31	75.31	73.37	73.37	600
2020-05-14	69.90	70.69	69.90	70.69	283
2020-05-19	73.62	75.30	73.62	74.80	3051
2020-05-21	74.05	74.05	74.05	74.05	165
2020-05-22	75.57	75.57	75.57	75.57	1139
2020-05-26	80.30	80.30	80.30	80.30	105
2020-05-28	79.10	79.10	78.55	78.55	1437
2020-05-29	79.55	79.55	79.20	79.20	823
2020-06-01	80.03	80.03	80.03	80.03	190
2020-06-03	0.00	0.00	0.00	80.03	50
2020-06-08	0.00	0.00	0.00	80.03	99
2020-06-09	80.10	80.10	80.10	80.10	714
2020-06-10	81.15	81.15	81.15	81.15	565
2020-06-11	76.48	76.70	76.48	76.70	475
2020-06-12	0.00	0.00	0.00	76.70	0
2020-06-15	76.85	76.85	76.85	76.85	150
2020-06-16	82.00	82.00	82.00	82.00	290
2020-06-17	0.00	0.00	0.00	82.00	85
2020-06-19	0.00	0.00	0.00	82.00	0
2020-06-22	82.65	82.65	82.65	82.65	130
2020-06-23	82.59	82.59	82.55	82.55	503
2020-06-25	77.75	77.75	77.75	77.75	236
2020-06-26	78.45	78.45	78.45	78.45	1620
2020-06-29	79.75	79.75	79.75	79.75	196
2020-06-30	81.47	82.15	81.47	82.15	1165
2020-07-01	82.55	82.55	82.55	82.55	100
2020-07-02	0.00	0.00	0.00	82.55	0
2020-07-06	82.41	82.41	82.41	82.41	177
2020-07-09	84.40	84.40	84.20	84.40	300
2020-07-10	0.00	0.00	0.00	84.40	0
2020-07-13	84.40	84.40	84.40	84.40	236
2020-07-14	83.80	83.80	83.80	83.80	1866
2020-07-15	87.02	87.02	86.35	86.35	713
2020-07-16	86.92	87.15	86.92	87.15	450
2020-07-20	87.35	87.35	87.35	87.35	150
2020-07-21	0.00	0.00	0.00	87.35	1
2020-07-22	0.00	0.00	0.00	87.35	10
2020-07-23	0.00	0.00	0.00	87.35	1
2020-07-27	90.10	90.10	90.10	90.10	351
2020-07-28	0.00	0.00	0.00	90.10	25
2020-07-29	91.10	91.10	91.10	91.10	550
2020-07-30	0.00	0.00	0.00	91.10	1
2020-07-31	89.36	89.36	89.35	89.35	2199
2020-08-03	91.33	91.33	91.33	91.33	150
2020-08-05	0.00	0.00	0.00	91.33	57
2020-08-06	91.90	91.90	91.90	91.90	355
2020-08-07	0.00	0.00	0.00	91.90	0
2020-08-10	0.00	0.00	0.00	91.90	94
2020-08-11	0.00	0.00	0.00	91.90	91
2020-08-12	94.16	94.16	94.16	94.16	4012
2020-08-13	95.30	95.30	95.30	95.30	654
2020-08-17	94.50	94.90	94.50	94.90	400
2020-08-18	97.15	98.23	97.15	98.23	741
2020-08-19	98.24	98.24	97.86	97.86	859
2020-08-20	0.00	0.00	0.00	97.86	10
2020-08-25	0.00	0.00	0.00	97.86	64
2020-08-26	0.00	0.00	0.00	97.86	80
2020-08-27	0.00	0.00	0.00	97.86	41
2020-08-31	0.00	0.00	0.00	97.86	30
2020-09-01	97.20	97.20	97.20	97.20	1602
2020-09-02	98.50	98.50	98.50	98.50	610
2020-09-04	92.75	92.75	92.75	92.75	105
2020-09-09	0.00	0.00	0.00	92.75	38
2020-09-10	93.74	93.74	93.70	93.70	437
2020-09-11	0.00	0.00	0.00	93.70	0
2020-09-15	94.80	94.80	94.80	94.80	510
2020-09-16	99.00	99.00	99.00	99.00	100
2020-09-17	98.85	98.85	98.85	98.85	200
2020-09-18	97.40	97.40	95.76	95.76	227
2020-09-21	0.00	0.00	0.00	95.76	2
2020-09-22	0.00	0.00	0.00	95.76	80
2020-09-23	95.85	95.85	95.85	95.85	100
2020-09-29	102.15	102.15	101.40	101.40	736
2020-09-30	100.75	100.75	100.75	100.75	381
2020-10-01	0.00	0.00	0.00	100.75	1
2020-10-06	102.74	102.74	98.75	99.00	1026
2020-10-07	0.00	0.00	0.00	99.00	14
2020-10-12	104.80	104.80	104.80	104.80	8573
2020-10-14	105.95	105.95	105.95	105.95	759
2020-10-15	0.00	0.00	0.00	105.95	2
2020-10-16	0.00	0.00	0.00	105.95	0
2020-10-19	0.00	0.00	0.00	105.95	5
2020-10-23	0.00	0.00	0.00	105.95	0
2020-10-26	0.00	0.00	0.00	105.95	1
2020-10-27	103.65	103.65	103.65	103.65	140
2020-10-28	100.35	100.35	100.35	100.35	100
2020-10-30	100.40	100.40	100.40	100.40	100
2020-11-03	106.85	106.85	106.85	106.85	174
2020-11-06	110.10	110.10	110.10	110.10	2000
2020-11-09	109.20	109.20	109.20	109.20	701
2020-11-10	105.65	106.23	105.65	105.65	1479
2020-11-11	106.50	106.50	106.50	106.50	376
2020-11-12	0.00	0.00	0.00	106.50	20
2020-11-13	0.00	0.00	0.00	106.50	0
2020-11-17	105.95	105.95	105.25	105.25	600
2020-11-18	106.75	106.75	106.75	106.75	450
2020-11-20	107.71	107.71	107.71	107.71	600
2020-11-24	110.00	110.00	110.00	110.00	659
2020-12-02	112.70	113.67	112.70	113.67	4170
2020-12-04	0.00	0.00	0.00	113.67	0
2020-12-08	0.00	0.00	0.00	113.67	2
2020-12-11	114.10	114.20	114.10	114.20	25119
2020-12-14	116.55	116.55	115.35	115.55	400
2020-12-15	0.00	0.00	0.00	115.55	13
2020-12-16	118.58	118.58	118.58	118.58	1875
2020-12-21	118.50	118.50	118.50	118.50	203
2020-12-22	0.00	0.00	0.00	118.50	100
2021-01-04	120.59	120.59	120.28	120.28	368
2021-01-05	119.18	119.18	118.60	118.60	253
2021-01-06	121.30	121.30	121.30	121.30	125
2021-01-07	122.18	122.18	122.18	121.30	222
2021-01-08	126.83	126.83	126.83	121.30	202
2021-01-11	123.15	124.20	123.15	124.20	951
2021-01-14	0.00	0.00	0.00	124.20	1
2021-01-19	121.75	123.00	121.75	123.00	574
2021-01-20	0.00	0.00	0.00	123.00	25
2021-01-26	0.00	0.00	0.00	123.00	5
2021-01-27	117.08	118.92	117.08	118.92	536
2021-01-29	0.00	0.00	0.00	118.92	0
2021-02-03	0.00	0.00	0.00	118.92	21
2021-02-04	121.50	121.50	121.50	121.50	121
2021-02-05	119.15	119.15	117.65	117.65	200
2021-02-08	121.20	121.20	118.20	118.20	560
2021-02-10	0.00	0.00	0.00	118.20	5
2021-02-12	0.00	0.00	0.00	118.20	0
2021-02-16	0.00	0.00	0.00	118.20	26
2021-02-17	121.30	121.30	120.60	120.60	275
2021-02-18	118.00	120.00	118.00	120.00	688
2021-02-19	0.00	0.00	0.00	120.00	0
2021-02-22	0.00	0.00	0.00	120.00	54
2021-02-23	0.00	0.00	0.00	120.00	7
2021-02-24	121.75	121.75	121.75	121.75	222
2021-02-25	121.75	121.75	121.75	121.75	211
2021-02-26	120.75	120.75	120.75	120.75	214
2021-03-01	0.00	0.00	0.00	120.75	102
2021-03-02	119.93	119.93	119.35	119.35	336
2021-03-03	120.70	120.70	120.70	120.70	181
2021-03-04	0.00	0.00	0.00	120.70	40
2021-03-05	0.00	0.00	0.00	120.70	75
2021-03-09	117.10	123.59	117.10	122.35	26499
2021-03-10	124.00	124.00	120.29	120.60	45120
2021-03-11	124.00	125.04	124.00	125.00	26028
2021-03-12	123.72	125.06	123.72	124.64	22640
2021-03-15	125.48	126.66	124.17	126.66	27683
2021-03-16	126.66	127.04	125.05	126.33	21438
2021-03-17	125.60	126.00	123.20	124.45	30492
2021-03-18	121.40	122.30	120.18	120.87	16992
2021-03-19	119.22	119.38	118.50	118.74	11038
2021-03-22	119.54	119.75	118.79	118.97	13043
2021-03-23	118.13	125.20	118.07	125.20	43260
2021-03-24	117.29	119.39	117.15	115.57	40895
2021-03-25	116.72	119.04	116.70	118.85	39280
2021-03-26	118.86	121.82	118.66	121.82	39546
2021-03-29	122.42	122.57	121.60	122.01	33115
2021-03-30	120.10	121.66	119.98	121.43	43987
2021-03-31	119.51	120.36	119.35	120.13	25840
2021-04-01	123.50	124.65	123.03	124.26	64123
2021-04-05	125.11	126.96	124.94	126.84	13151
2021-04-06	124.89	125.44	124.81	125.26	30462
2021-04-07	125.98	126.30	125.12	125.60	24487
2021-04-08	126.92	127.98	126.62	126.88	20924
2021-04-09	127.99	128.47	126.95	127.22	21749
2021-04-12	126.89	127.33	126.15	126.67	22817
2021-04-13	126.50	126.93	125.88	126.23	39987
2021-04-14	125.53	125.88	125.04	125.62	19489
2021-04-15	125.76	127.41	125.71	126.97	13385
2021-04-16	128.32	129.83	128.32	129.51	11135
2021-04-19	130.89	131.14	130.47	130.70	32506
2021-04-20	129.52	129.78	128.62	129.08	12962
2021-04-21	127.56	129.26	127.56	128.86	10951
2021-04-22	128.91	129.28	127.87	128.15	11783
2021-04-23	128.73	129.31	128.19	129.00	8635
2021-04-26	128.31	129.14	127.92	128.81	26887
2021-04-27	127.05	128.42	126.95	127.76	36477
2021-04-28	127.17	128.12	127.17	127.72	33389
2021-04-29	128.00	128.61	127.47	128.39	26236
2021-04-30	126.76	127.43	126.12	126.50	71548
2021-05-03	127.28	129.07	127.28	129.00	11736
2021-05-04	126.03	127.04	125.62	126.87	33556
2021-05-05	129.01	130.10	128.83	129.74	9739
2021-05-06	129.80	131.02	129.21	131.01	17576
2021-05-07	131.09	132.60	130.77	132.60	14648
2021-05-10	133.38	134.30	132.38	132.90	36890
2021-05-11	129.01	130.14	128.65	128.78	30607
2021-05-12	130.69	131.37	128.26	128.77	26405
2021-05-13	129.10	130.61	128.19	129.55	41283
2021-05-14	130.17	131.39	129.73	131.03	12723
2021-05-17	130.03	130.76	129.68	130.32	17356
2021-05-18	131.54	132.09	130.67	131.07	16675
2021-05-19	133.91	134.82	133.30	133.88	47267
2021-05-20	135.00	137.49	134.99	136.74	34728
2021-05-21	137.59	138.17	137.14	137.54	29682
2021-05-24	137.64	138.00	136.99	137.93	12926
2021-05-25	137.65	137.98	136.84	137.22	21702
2021-05-26	136.75	136.87	135.60	135.99	11130
2021-05-27	136.80	137.27	136.34	136.83	29870
2021-05-28	136.78	136.86	135.57	135.98	19335
2021-06-01	136.93	136.99	135.89	136.56	24048
2021-06-02	136.37	137.54	135.85	137.14	20574
2021-06-03	138.15	138.69	137.78	138.69	41972
2021-06-04	138.90	140.29	138.89	140.08	13941
2021-06-07	140.06	140.44	139.20	139.78	13628
2021-06-08	140.35	141.71	139.59	140.36	27535
2021-06-09	137.42	138.64	136.76	137.78	38379
2021-06-10	136.36	137.71	135.38	136.24	29782
2021-06-11	135.57	136.33	134.89	135.45	20491
2021-06-14	136.27	136.58	135.19	136.20	14647
2021-06-15	139.01	140.27	138.47	138.95	20963
2021-06-16	140.44	141.51	139.21	139.81	44255
2021-06-17	136.77	138.10	136.58	137.39	23594
2021-06-18	135.23	136.21	133.74	134.12	44155
2021-06-21	135.90	138.81	135.53	138.36	37066
2021-06-22	137.18	139.05	136.89	138.29	41934
2021-06-23	138.44	138.47	136.90	137.18	11286
2021-06-24	138.36	138.36	136.84	137.58	16750
2021-06-25	139.39	139.78	138.45	139.25	18291
2021-06-28	139.36	139.74	138.64	139.16	50924
2021-06-29	140.11	142.00	139.94	140.48	16812
2021-06-30	140.33	141.66	138.50	139.54	25506
2021-07-01	139.68	140.09	139.29	139.93	25408
2021-07-02	140.40	141.46	139.89	141.11	38526
2021-07-06	142.04	142.73	139.92	140.80	40265
2021-07-07	141.85	143.75	141.60	143.39	38361
2021-07-08	140.68	141.22	139.58	140.58	37375
2021-07-09	142.31	143.86	142.31	143.32	11952
2021-07-12	144.50	145.56	144.39	145.28	30153
2021-07-13	145.28	146.08	144.68	144.77	32434
2021-07-14	145.25	145.25	143.45	143.51	20129
2021-07-15	142.56	143.40	141.08	142.75	65767
2021-07-16	141.68	141.68	140.70	141.26	35797
2021-07-19	137.49	138.11	135.80	137.10	26858
2021-07-20	137.22	139.18	137.09	139.18	21229
2021-07-21	139.65	141.02	139.38	140.53	19078
2021-07-22	142.50	142.78	141.52	141.91	20970
2021-07-23	142.73	143.35	142.23	143.26	24188
2021-07-26	142.93	143.06	141.86	142.32	19567
2021-07-27	141.35	141.50	140.59	141.41	24721
2021-07-28	140.29	141.37	139.75	140.67	12657
2021-07-29	141.09	141.49	140.29	140.50	13199
2021-07-30	140.68	141.14	139.68	140.05	24281
2021-08-02	140.06	140.08	138.99	139.54	13820
2021-08-03	140.81	141.46	140.55	141.11	10505
2021-08-04	142.23	142.34	140.31	140.61	14707
2021-08-05	141.98	142.77	141.01	142.43	11615
2021-08-06	142.41	142.42	140.87	141.40	6642
2021-08-09	139.85	140.16	139.03	139.65	14698
2021-08-10	140.22	140.22	139.03	139.54	13649
2021-08-11	140.65	140.76	139.83	140.75	7418
2021-08-12	141.53	142.74	141.34	142.11	15730
2021-08-13	142.89	143.13	142.24	142.58	16785
2021-08-16	142.02	142.57	141.68	142.45	10503
2021-08-17	140.38	140.38	138.59	139.28	18482
2021-08-18	139.42	139.56	138.57	138.57	12128
2021-08-19	136.78	138.06	136.78	137.95	11705
2021-08-20	137.86	139.27	137.86	139.27	13412
2021-08-23	139.74	141.03	139.31	140.71	17540
2021-08-24	139.00	139.77	138.63	139.62	12659
2021-08-25	140.01	140.78	139.76	140.78	10354
2021-08-26	140.54	140.89	139.75	140.85	12097
2021-08-27	139.99	141.34	139.97	141.09	15092
2021-08-30	141.83	142.28	140.62	142.02	14958
2021-08-31	143.58	144.64	143.40	144.46	15324
2021-09-01	145.72	146.01	145.23	145.83	10041
2021-09-02	146.19	147.66	146.19	147.66	9978
2021-09-03	146.46	148.06	146.05	147.29	12876
2021-09-07	148.00	148.67	147.36	147.71	9593
2021-09-08	145.20	146.09	144.24	145.40	24773
2021-09-09	145.52	147.05	145.21	146.26	8594
2021-09-10	147.03	147.03	146.13	146.34	11284
2021-09-13	147.34	147.89	146.44	147.17	16138
2021-09-14	146.95	146.95	144.90	145.20	29838
2021-09-15	145.47	146.10	145.28	146.10	9369
2021-09-16	146.40	148.39	146.40	147.82	54808
2021-09-17	147.08	147.27	143.65	144.59	22537
2021-09-20	141.64	142.20	140.22	141.54	18946
2021-09-21	142.45	142.65	141.45	142.33	16524
2021-09-22	142.69	145.68	142.46	144.44	27579
2021-09-23	146.26	147.50	146.26	146.64	14162
2021-09-24	144.28	145.88	144.01	145.73	16677
2021-09-27	143.60	144.76	143.60	144.76	11543
2021-09-28	138.63	139.38	137.51	139.13	25570
2021-09-29	140.00	140.51	139.54	140.23	15726
2021-09-30	140.71	140.95	138.29	139.52	17779
2021-10-01	139.33	139.68	138.00	138.81	19168
2021-10-04	139.64	140.42	138.30	139.47	12255
2021-10-05	141.39	142.94	141.28	142.57	15504
2021-10-06	139.56	141.03	138.76	140.89	13329
2021-10-07	140.44	141.58	139.93	141.16	15702
2021-10-08	142.55	142.84	141.98	142.40	9864
2021-10-11	139.89	140.52	139.42	139.46	12060
2021-10-12	140.01	140.21	138.75	140.03	11952
2021-10-13	140.77	141.29	140.20	141.15	12489
2021-10-14	142.31	143.16	141.95	142.78	13601
2021-10-15	144.97	146.18	144.62	145.79	10565
2021-10-18	144.35	145.55	143.85	145.41	16153
2021-10-19	145.32	146.92	144.86	146.29	16838
2021-10-20	146.93	148.37	146.05	148.20	25318
2021-10-21	148.20	149.27	147.83	148.98	14636
2021-10-22	148.98	149.76	148.56	149.49	12783
2021-10-25	148.32	148.69	147.73	148.21	27667
2021-10-26	150.45	150.52	149.19	150.06	14755
2021-10-27	150.51	151.48	149.73	149.21	11410
2021-10-28	150.10	152.43	150.10	151.72	11712
2021-10-29	150.68	151.22	150.12	151.21	13166
2021-11-01	152.12	153.83	151.80	153.14	11317
2021-11-02	152.91	154.34	152.91	153.75	18395
2021-11-03	153.97	153.97	152.21	153.45	17418
2021-11-04	154.06	154.30	153.04	153.31	11677
2021-11-05	153.01	153.36	151.98	153.06	9711
2021-11-08	154.50	155.49	154.22	155.38	7662
2021-11-09	156.02	156.02	154.50	155.07	9437
2021-11-10	154.69	155.45	153.98	154.15	10267
2021-11-11	155.70	156.45	155.35	155.83	12285
2021-11-12	157.67	159.74	157.44	159.48	12583
2021-11-15	158.43	159.50	158.03	158.03	10058
2021-11-16	158.48	160.52	158.48	159.61	10311
2021-11-17	160.96	161.56	160.45	161.21	13248
2021-11-18	162.62	164.21	162.52	163.60	11885
2021-11-19	163.27	163.27	160.98	161.48	17967
2021-11-22	162.94	163.38	161.42	161.98	18906
2021-11-23	160.49	160.49	158.13	159.00	11539
2021-11-24	157.35	158.52	156.71	158.48	9760
2021-11-26	154.94	155.03	152.52	153.67	9728
2021-11-29	153.97	154.64	153.18	154.30	19188
2021-11-30	154.69	155.27	151.20	152.43	36173
2021-12-01	155.62	156.80	153.37	153.43	19603
2021-12-02	154.84	156.05	154.65	155.34	12356
2021-12-03	155.14	155.14	152.86	154.22	12577
2021-12-06	153.66	154.07	152.52	153.74	12881
2021-12-07	159.95	162.83	159.95	162.81	22928
2021-12-08	162.88	162.88	161.75	162.07	25587
2021-12-09	162.97	164.61	162.81	163.82	44748
2021-12-10	164.66	165.00	163.98	164.69	64566
2021-12-13	165.35	166.70	164.71	165.65	51360
2021-12-14	165.25	165.73	164.08	164.41	54941
2021-12-15	166.38	169.54	165.87	169.54	82004
2021-12-16	169.62	171.61	169.42	170.84	34138
2021-12-17	169.01	169.53	166.23	166.23	77528
2021-12-20	168.21	168.93	167.13	167.92	81641
2021-12-21	169.62	169.94	167.45	169.27	82471
2021-12-22	172.73	174.91	172.73	174.72	36601
2021-12-23	174.91	176.20	174.63	175.93	35450
2021-12-27	177.45	179.82	177.41	179.44	17154
2021-12-28	180.24	182.76	177.47	180.76	29207
2021-12-29	179.28	180.03	178.27	179.31	26883
2021-12-30	179.59	179.92	178.90	179.54	24870
2021-12-31	177.93	179.52	177.07	179.39	18147
2022-01-03	179.94	183.67	179.94	181.28	39001
2022-01-04	181.59	182.04	179.42	179.82	32360
2022-01-05	181.11	181.72	177.62	178.08	42335
2022-01-06	175.05	177.72	174.71	177.07	47664
2022-01-07	175.29	175.38	173.50	174.39	30392
2022-01-10	169.05	169.95	167.36	169.55	37952
2022-01-11	169.39	170.39	168.58	169.58	33392
2022-01-12	172.61	174.15	172.61	173.84	26041
2022-01-13	174.63	176.86	174.44	175.43	33465
2022-01-14	172.87	173.66	169.89	172.33	38300
2022-01-18	164.23	165.64	163.40	164.94	50809
2022-01-19	162.88	163.38	161.58	161.62	27125
2022-01-20	162.71	163.22	160.88	161.42	33935
2022-01-21	158.38	160.14	157.26	158.30	34763
2022-01-24	153.89	154.92	150.08	154.87	62561
2022-01-25	152.21	155.26	151.66	154.48	34682
2022-01-26	156.85	157.34	153.70	154.57	39756
2022-01-27	153.93	155.68	152.70	153.84	38952
2022-01-28	154.33	155.71	152.86	155.55	37959
2022-01-31	155.86	158.91	155.66	158.79	49113
2022-02-01	158.97	159.66	156.64	159.25	62366
2022-02-02	159.74	160.75	159.13	160.75	37063
2022-02-03	157.04	158.47	156.07	157.69	59365
2022-02-04	152.89	153.44	152.14	152.24	55842
2022-02-07	151.80	152.54	150.80	150.88	26939
2022-02-08	150.85	152.29	150.41	152.08	32916
2022-02-09	153.16	153.55	152.20	153.40	34161
2022-02-10	151.51	153.73	151.45	152.38	51396
2022-02-11	151.01	151.16	147.30	147.90	35536
2022-02-14	146.69	149.10	146.55	148.08	39098
2022-02-15	149.83	151.03	149.10	150.73	49061
2022-02-16	151.00	152.08	149.75	151.76	41563
2022-02-17	151.13	151.99	149.99	150.66	25048
2022-02-18	152.13	152.91	151.41	152.11	25607
2022-02-22	151.91	152.42	149.86	150.87	29230
2022-02-23	154.12	154.48	151.37	151.65	40161
2022-02-24	147.75	151.28	146.89	150.45	64964
2022-02-25	151.89	154.15	151.57	154.15	69382
2022-02-28	150.73	153.19	150.56	152.24	50577
2022-03-01	152.77	152.81	149.76	150.88	45657
2022-03-02	151.27	153.04	150.48	152.83	151730
2022-03-03	151.47	152.28	150.27	151.43	170765
2022-03-04	147.27	147.62	145.84	145.84	639106
2022-03-07	145.38	145.77	137.14	137.26	497794
2022-03-08	142.10	168.90	133.88	149.11	828317
2022-03-09	144.99	150.02	143.51	149.50	516221
2022-03-10	140.75	145.02	139.30	143.57	618090
2022-03-11	146.12	146.94	142.37	144.57	509619
2022-03-14	147.00	155.04	147.00	154.61	550378
2022-03-15	154.75	154.75	142.21	145.66	440563
2022-03-16	145.54	145.54	141.34	144.39	478977
2022-03-17	141.59	147.83	140.11	146.04	385820
2022-03-18	143.35	150.80	142.66	148.20	398643
2022-03-21	147.10	147.15	145.75	146.90	225638
2022-03-22	146.97	149.37	146.92	149.02	199262
2022-03-23	147.14	148.75	145.46	146.30	117874
2022-03-24	143.90	145.54	142.46	144.36	264254
2022-03-25	140.83	140.83	137.86	139.75	402326
2022-03-28	136.31	138.21	134.73	136.29	421410
2022-03-29	136.04	138.55	134.85	137.01	477940
2022-03-30	136.78	139.69	136.40	137.10	409982
2022-03-31	137.26	137.48	134.05	134.12	399797
2022-04-01	134.29	134.67	132.73	133.82	160082
2022-04-04	133.23	134.78	133.23	134.21	150517
2022-04-05	131.95	132.55	129.34	129.72	257674
2022-04-06	126.65	127.40	124.53	125.32	226431
2022-04-07	127.56	129.10	127.52	128.53	183452
2022-04-08	128.88	129.64	127.99	128.95	842458
2022-04-11	127.33	129.10	126.92	128.01	430482
2022-04-12	126.61	128.25	125.92	125.93	442568
2022-04-13	126.61	131.81	126.60	131.48	497907
2022-04-14	131.45	132.03	129.89	132.00	415175
2022-04-18	132.00	133.40	130.40	132.00	392390
2022-04-19	132.48	137.33	131.96	135.90	525581
2022-04-20	137.32	138.84	136.33	138.48	485805
2022-04-21	140.89	142.77	138.50	138.91	537742
2022-04-22	139.32	140.24	134.22	134.91	541025
2022-04-25	132.67	132.67	129.13	131.86	442235
2022-04-26	129.89	129.89	126.43	126.48	458885
2022-04-27	124.64	127.88	124.50	126.02	739461
2022-04-28	126.14	128.69	124.25	127.61	418034
2022-04-29	127.03	127.88	124.50	124.71	204812
2022-05-02	124.59	126.11	120.24	124.53	263817
2022-05-03	124.38	125.38	123.23	124.04	299422
2022-05-04	123.01	126.59	121.77	126.35	300961
2022-05-05	124.33	124.33	119.91	120.60	567310
2022-05-06	117.02	118.45	114.21	115.77	989909
2022-05-09	113.12	114.93	111.81	113.22	752666
2022-05-10	114.78	117.12	112.32	115.72	979086
2022-05-11	115.14	117.88	114.54	115.40	2803086
2022-05-12	116.20	120.75	115.77	120.75	1452178
2022-05-13	119.69	122.54	118.87	122.09	1182128
2022-05-16	119.92	120.53	118.49	120.00	996843
2022-05-17	124.03	124.19	122.55	123.39	1014490
2022-05-18	120.16	120.64	116.29	116.64	808955
2022-05-19	116.14	119.59	116.03	118.14	597270
2022-05-20	117.84	118.49	115.82	118.10	570785
2022-05-23	118.74	119.51	117.92	118.33	319510
2022-05-24	117.74	118.10	115.60	116.93	384137
2022-05-25	116.35	118.80	116.24	118.37	335094
2022-05-26	117.96	120.11	117.96	119.29	375586
2022-05-27	119.72	121.23	119.65	121.00	481452
2022-05-31	120.81	121.61	119.46	119.56	346601
2022-06-01	119.54	119.70	115.73	118.26	519493
2022-06-02	118.70	121.67	118.70	121.60	262313
2022-06-03	120.38	120.69	118.80	119.38	282782
2022-06-06	120.37	121.70	119.62	120.21	551475
2022-06-07	118.26	120.51	117.83	120.36	678309
2022-06-08	117.78	119.74	117.61	119.58	860360
2022-06-09	118.19	119.34	116.68	116.76	887646
2022-06-10	114.56	114.66	112.18	112.55	704761
2022-06-13	109.50	110.70	107.21	108.22	720353
2022-06-14	108.80	112.35	108.61	110.44	1798327
2022-06-15	110.65	111.22	108.61	110.72	1040417
2022-06-16	107.09	107.97	105.58	105.95	653664
2022-06-17	106.60	111.64	106.11	109.65	2060498
2022-06-21	110.29	111.84	109.34	110.89	768037
2022-06-22	107.80	109.31	107.11	108.11	750447
2022-06-23	107.62	107.95	105.95	106.56	514892
2022-06-24	111.29	113.67	110.46	113.58	485318
2022-06-27	113.45	115.50	113.16	114.75	694877
2022-06-28	114.77	115.70	112.61	112.82	775861
2022-06-29	113.26	114.47	111.95	113.95	406397
2022-06-30	111.63	113.32	110.08	110.71	786320
2022-07-01	109.73	110.35	108.20	109.86	732866
2022-07-05	105.58	108.08	105.08	108.00	709826
2022-07-06	108.47	109.90	107.65	109.47	1159389
2022-07-07	110.29	112.30	110.29	112.22	453806
2022-07-08	110.91	112.22	110.42	111.08	296776
2022-07-11	110.14	111.43	109.97	110.45	203952
2022-07-12	110.21	111.03	109.31	109.74	475223
2022-07-13	109.32	109.72	107.70	108.64	348915
2022-07-14	107.05	110.40	106.82	110.26	595194
2022-07-15	110.61	114.40	110.19	113.86	674264
2022-07-18	114.80	115.12	112.37	113.13	474024
2022-07-19	113.91	115.89	113.53	115.84	300151
2022-07-20	115.41	117.29	115.16	116.27	295942
2022-07-21	115.67	118.20	115.33	118.04	435912
2022-07-22	118.89	120.43	118.50	119.02	387047
2022-07-25	120.00	120.29	119.17	119.56	426762
2022-07-26	116.37	116.87	114.08	115.48	782520
2022-07-27	115.80	118.55	115.41	118.34	365424
2022-07-28	118.54	121.06	118.28	120.46	290128
2022-07-29	122.85	126.71	122.58	126.08	512734
2022-08-01	125.04	125.54	124.59	125.13	383673
2022-08-02	123.81	125.13	123.54	123.60	160427
2022-08-03	123.00	123.93	122.39	123.00	365176
2022-08-04	124.60	125.73	124.47	125.69	190238
2022-08-05	123.72	126.16	123.34	124.82	143642
2022-08-08	125.15	125.73	123.42	123.79	346237
2022-08-09	122.13	122.21	120.14	120.57	1276116
2022-08-10	125.09	127.04	124.98	126.73	525914
2022-08-11	126.64	127.72	125.91	126.07	417061
2022-08-12	124.80	126.05	124.27	126.01	387615
2022-08-15	125.52	126.52	124.71	126.03	531727
2022-08-16	124.73	128.07	124.35	128.01	758853
2022-08-17	126.28	128.50	125.82	127.58	477345
2022-08-18	127.64	128.60	126.83	127.22	435620
2022-08-19	125.29	125.29	123.22	123.87	466659
2022-08-22	122.50	123.56	122.39	122.90	590892
2022-08-23	121.44	122.55	120.32	120.33	782533
2022-08-24	120.38	121.58	119.52	120.36	375985
2022-08-25	120.91	121.75	120.05	121.44	305427
2022-08-26	120.91	121.47	117.91	118.00	411500
2022-08-29	117.46	119.55	116.80	118.45	296382
2022-08-30	119.31	119.51	116.47	117.62	349149
2022-08-31	117.27	117.27	115.44	115.49	419889
2022-09-01	114.27	116.09	112.70	115.50	490804
2022-09-02	116.78	116.78	113.56	113.77	664648
2022-09-06	114.16	114.59	112.65	114.08	340287
2022-09-07	112.77	115.46	112.53	115.41	390589
2022-09-08	113.71	115.88	113.58	115.83	476023
2022-09-09	116.95	118.70	116.79	118.53	389921
2022-09-12	120.00	120.56	119.78	120.23	364651
2022-09-13	119.13	119.13	115.76	116.64	737998
2022-09-14	115.55	115.94	114.50	115.94	484643
2022-09-15	113.55	114.95	113.31	113.64	513325
2022-09-16	112.71	112.97	110.67	111.93	628794
2022-09-19	111.00	113.23	111.00	113.22	506154
2022-09-20	111.03	111.32	110.24	110.97	901127
2022-09-21	111.07	112.18	109.75	109.77	425951
2022-09-22	109.37	109.91	108.59	109.20	801050
2022-09-23	106.28	108.54	105.91	108.49	1470478
2022-09-26	107.04	109.12	106.90	108.38	1220681
2022-09-27	105.85	107.13	102.42	103.22	1516080
2022-09-28	103.75	107.64	103.12	106.93	811126
2022-09-29	105.04	106.15	103.72	104.03	1078761
2022-09-30	102.08	105.54	102.01	102.93	796808
2022-10-03	105.06	109.05	104.93	108.15	879660
2022-10-04	112.01	114.52	111.65	114.50	879096
2022-10-05	111.92	114.59	111.58	113.83	760377
2022-10-06	112.57	113.62	112.33	112.84	804381
2022-10-07	110.72	110.89	108.89	109.26	803672
2022-10-10	110.65	111.22	109.73	110.50	499986
2022-10-11	109.53	111.00	108.32	108.57	727731
2022-10-12	107.69	108.38	106.20	106.25	1164527
2022-10-13	104.33	109.07	103.43	108.07	1148217
2022-10-14	108.36	108.52	104.30	104.33	633846
2022-10-17	104.68	108.00	104.36	107.59	989156
2022-10-18	108.55	108.89	106.54	108.29	980363
2022-10-19	106.17	106.73	102.49	103.53	805720
2022-10-20	103.08	104.56	101.02	102.18	795416
2022-10-21	100.07	104.19	99.16	103.69	1093651
2022-10-24	105.19	106.45	104.45	106.04	604568
2022-10-25	106.35	109.86	106.33	109.35	853860
2022-10-26	109.58	112.97	109.41	110.65	1401567
2022-10-27	109.70	110.72	108.95	109.48	990849
2022-10-28	108.10	111.29	108.01	111.16	566439
2022-10-31	109.31	110.07	108.96	109.26	1189253
2022-11-01	110.66	110.82	108.71	110.10	495936
2022-11-02	109.99	112.00	108.36	108.38	894372
2022-11-03	105.41	108.04	105.00	107.39	1243299
2022-11-04	109.41	111.98	108.48	109.97	1255309
2022-11-07	111.07	111.20	110.09	110.69	1128850
2022-11-08	111.38	112.61	110.62	112.10	488194
2022-11-09	110.02	112.15	110.02	111.27	1080093
2022-11-10	116.52	124.06	116.35	123.40	1684054
2022-11-11	117.83	122.48	117.06	120.97	2806861
2022-11-14	121.42	122.13	120.17	120.91	1069708
2022-11-15	122.61	122.76	119.80	120.44	1081905
2022-11-16	118.44	118.82	116.09	116.54	829575
2022-11-17	114.91	115.84	113.94	115.37	839652
2022-11-18	116.95	118.01	115.62	116.87	845438
2022-11-21	115.84	118.12	115.30	117.90	1006760
2022-11-22	118.64	123.31	118.22	120.51	2486218
2022-11-23	120.36	120.78	119.61	120.25	1572305
2022-11-25	119.38	120.52	118.71	120.46	868761
2022-11-28	118.88	118.91	115.99	116.96	1687198
2022-11-29	114.51	115.34	113.21	114.62	2974968
2022-11-30	113.36	117.80	111.85	117.23	22950314
2022-12-01	118.20	120.50	117.52	118.31	3218104
2022-12-02	115.54	117.03	114.75	116.64	3294926
2022-12-05	117.60	117.76	114.10	115.65	4825220
2022-12-06	117.38	122.09	117.12	122.08	9789089
2022-12-07	120.72	124.81	120.00	123.51	8090637
2022-12-08	124.99	126.21	123.90	126.08	3982575
2022-12-09	125.95	128.63	125.95	127.12	3028751
2022-12-12	126.83	129.30	126.50	128.70	3231607
2022-12-13	132.11	132.79	129.35	130.75	3781490
2022-12-14	131.40	132.67	130.17	130.82	6886247
2022-12-15	129.31	129.50	124.98	126.64	7972185
2022-12-16	124.30	125.80	122.55	124.33	20326743
2022-12-19	124.12	126.04	123.63	125.39	6308994
2022-12-20	124.99	124.99	123.22	124.97	5867154
2022-12-21	124.48	126.15	123.79	126.09	2119191
2022-12-22	124.88	125.03	122.13	124.85	1154545
2022-12-23	124.78	125.02	123.88	124.86	1712527
2022-12-27	125.43	126.68	125.01	126.51	858671
2022-12-28	127.00	127.47	124.61	124.71	1199804
2022-12-29	125.90	127.82	125.58	127.51	879128
2022-12-30	126.74	127.35	125.92	126.97	1054836
2023-01-03	127.95	129.05	127.13	128.61	1499487
2023-01-04	130.86	132.70	130.53	132.00	1843340
2023-01-05	130.96	134.42	130.29	134.38	2371429
2023-01-06	136.11	140.34	135.54	140.34	2187884
2023-01-09	140.57	141.96	138.86	139.10	2611408
2023-01-10	139.15	140.37	138.86	139.45	1220856
2023-01-11	135.97	137.15	134.49	136.77	2372734
2023-01-12	137.89	139.65	136.43	138.52	1073166
2023-01-13	136.62	139.63	136.50	139.08	1123277
2023-01-17	138.49	140.32	137.75	138.39	1480459
2023-01-18	140.02	141.06	137.66	137.96	1303422
2023-01-19	136.54	136.63	134.18	135.21	1103832
2023-01-20	134.10	138.00	134.10	138.00	1187280
2023-01-23	137.00	139.08	136.76	138.64	993737
2023-01-24	137.94	139.02	137.03	138.53	756176
2023-01-25	136.68	138.81	136.33	138.07	594253
2023-01-26	139.41	140.27	138.09	139.64	689571
2023-01-27	138.42	141.08	137.98	140.32	627849
2023-01-30	140.75	141.12	139.53	139.55	746033
2023-01-31	139.23	142.51	138.50	142.34	1201999
2023-02-01	141.96	145.07	140.33	144.41	1466593
2023-02-02	146.58	148.88	145.77	148.88	1924436
2023-02-03	145.86	148.52	145.83	147.75	1309557
2023-02-06	146.46	146.62	143.61	144.38	954530
2023-02-07	143.82	146.16	143.27	145.90	1067861
2023-02-08	146.02	146.39	143.47	144.42	810796
2023-02-09	145.23	146.90	144.13	144.13	1270483
2023-02-10	143.25	144.73	142.47	144.36	1061553
2023-02-13	145.22	147.75	145.06	147.04	933050
2023-02-14	146.51	147.75	145.35	147.43	1011319
2023-02-15	145.41	149.81	145.33	149.61	1190082
2023-02-16	147.91	149.56	146.84	148.37	1272802
2023-02-17	147.61	148.42	146.60	148.04	921934
2023-02-21	145.31	145.56	142.94	143.63	1211768
2023-02-22	143.06	143.47	141.81	143.03	947463
2023-02-23	143.98	144.69	142.32	144.65	822771
2023-02-24	141.45	142.98	140.89	142.27	1189486
2023-02-27	143.13	144.98	143.13	144.27	1307762
2023-02-28	143.77	145.50	143.64	144.10	2083777
2023-03-01	144.33	144.84	143.10	144.65	1802059
2023-03-02	143.68	145.27	142.82	144.59	1328629
2023-03-03	145.41	145.70	144.13	144.96	1655765
2023-03-06	143.20	145.19	142.47	143.58	2134744
2023-03-07	138.96	141.13	137.28	138.33	2642921
2023-03-08	138.98	140.48	138.90	140.03	1179717
2023-03-09	139.48	140.15	136.98	137.16	963763
2023-03-10	137.79	137.94	133.83	135.00	1466989
2023-03-13	132.75	137.04	132.50	134.27	2648013
2023-03-14	133.25	136.09	132.43	134.20	1547730
2023-03-15	131.30	131.85	127.25	128.26	2084039
2023-03-16	127.43	130.32	127.09	129.33	1418083
2023-03-17	129.13	130.01	127.64	128.37	1945571
2023-03-20	129.48	132.15	129.40	131.13	998549
2023-03-21	133.50	134.12	132.37	133.58	1065179
2023-03-22	132.37	133.88	130.16	130.29	859755
2023-03-23	130.57	132.51	129.82	130.98	1485301
2023-03-24	129.32	129.74	127.49	129.47	979159
2023-03-27	129.57	130.41	129.03	129.93	1041867
2023-03-28	130.65	132.63	130.29	130.45	888335
2023-03-29	132.12	132.34	130.78	131.62	906920
2023-03-30	132.61	132.88	131.37	131.52	1022064
2023-03-31	132.43	133.84	131.73	133.75	1507863
2023-04-03	133.56	134.34	132.25	132.80	1063196
2023-04-04	133.11	133.26	127.68	128.24	1197502
2023-04-05	126.32	126.54	123.71	124.52	1762359
2023-04-06	123.70	124.86	123.17	124.73	1138235
2023-04-10	124.16	125.52	123.71	125.18	637512
2023-04-11	125.92	126.79	125.76	125.99	1020534
2023-04-12	128.57	128.63	126.65	127.48	1026941
2023-04-13	126.79	128.91	126.18	128.47	1008555
2023-04-14	128.65	130.28	128.65	129.62	1116190
2023-04-17	130.09	131.35	130.09	131.35	1178483
2023-04-18	131.48	132.66	131.06	132.61	1081477
2023-04-19	130.83	134.13	130.75	133.44	1108493
2023-04-20	133.12	137.28	133.10	136.17	2057239
2023-04-21	136.34	137.18	135.69	136.92	1273042
2023-04-24	137.31	139.05	137.11	137.94	1138760
2023-04-25	136.37	136.77	134.77	135.20	1310227
2023-04-26	134.60	135.57	133.79	133.83	1254089
2023-04-27	134.74	138.28	134.56	138.19	1272333
2023-04-28	139.88	141.59	139.51	140.82	1278997
2023-05-01	141.57	142.83	140.95	142.03	1271347
2023-05-02	139.48	139.82	137.59	138.41	1412329
2023-05-03	139.13	140.82	139.11	139.50	1086939
2023-05-04	140.69	140.94	137.12	137.68	844462
2023-05-05	138.59	139.77	138.54	139.51	803822
2023-05-08	139.64	141.50	139.32	140.82	804631
2023-05-09	142.00	144.52	141.47	144.39	1783880
2023-05-10	145.59	145.81	143.16	144.89	950961
2023-05-11	143.61	145.59	143.49	145.23	850983
2023-05-12	144.87	145.54	143.38	144.40	1079955
2023-05-15	146.26	148.00	145.74	147.44	1365494
2023-05-16	146.76	147.49	145.22	145.49	1481712
2023-05-17	145.22	147.02	144.62	146.72	1394921
2023-05-18	147.17	149.89	146.50	149.85	1135677
2023-05-19	148.95	149.67	147.80	148.55	1176991
2023-05-22	148.56	151.00	148.22	150.50	1392171
2023-05-23	147.66	147.88	144.44	144.67	1767934
2023-05-24	143.67	144.65	142.27	143.81	1658659
2023-05-25	144.41	145.36	143.39	143.88	1095500
2023-05-26	145.18	147.95	144.68	147.66	1271697
2023-05-30	149.51	149.82	146.48	146.55	1270179
2023-05-31	147.91	148.05	143.62	144.91	4142877
2023-06-01	146.08	146.28	143.93	145.59	1104870
2023-06-02	146.89	147.92	146.29	147.76	1491889
2023-06-05	146.88	147.82	144.54	147.76	1384186
2023-06-06	143.94	149.84	143.89	147.14	1606296
2023-06-07	148.88	149.54	146.34	146.63	1620669
2023-06-08	147.03	147.34	144.75	144.87	1491169
2023-06-09	144.99	145.65	144.08	144.57	1242388
2023-06-12	145.29	146.29	144.59	146.23	1091417
2023-06-13	147.50	148.73	146.43	148.45	1333295
2023-06-14	148.94	150.72	148.41	149.28	1337543
2023-06-15	149.60	152.19	148.98	151.88	1193226
2023-06-16	150.30	152.10	149.64	151.07	2121886
2023-06-20	148.56	150.44	148.23	150.20	1544951
2023-06-21	150.61	153.46	150.16	152.80	1701442
2023-06-22	152.34	153.73	151.24	152.87	1998738
2023-06-23	151.53	153.06	148.53	150.62	13312428
2023-06-26	149.33	152.02	149.31	150.69	1089298
2023-06-27	152.33	154.44	152.24	154.00	1045560
2023-06-28	154.75	155.59	153.37	154.05	1339708
2023-06-29	153.76	156.35	153.57	156.14	1255970
2023-06-30	157.95	158.54	157.17	157.31	1194387
2023-07-03	156.60	157.58	155.39	157.24	577860
2023-07-05	156.24	156.98	155.73	156.28	1112823
2023-07-06	154.78	154.99	150.64	151.50	1484700
2023-07-07	151.53	155.20	151.26	154.79	1657356
2023-07-10	154.71	156.09	154.35	155.21	951290
2023-07-11	156.08	158.99	156.02	158.54	1317788
2023-07-12	161.04	161.61	159.86	160.72	1259628
2023-07-13	162.20	162.44	160.60	162.03	900375
2023-07-14	162.66	162.79	160.39	160.88	795578
2023-07-17	159.93	160.84	159.49	159.57	1292964
2023-07-18	159.56	160.05	158.46	158.88	869316
2023-07-19	158.54	158.79	156.85	157.92	1075119
2023-07-20	157.85	158.22	156.53	157.27	1031251
2023-07-21	158.17	158.24	156.50	157.90	770290
2023-07-24	157.90	160.00	157.76	159.58	920254
2023-07-25	159.41	161.08	159.11	160.98	1055516
2023-07-26	160.00	161.20	159.36	160.69	1136548
2023-07-27	161.99	163.91	161.02	162.04	1020140
2023-07-28	161.80	162.19	159.98	160.94	1022975
2023-07-31	160.13	161.62	159.78	161.62	899103
2023-08-01	159.65	162.57	159.58	162.21	782275
2023-08-02	160.11	160.87	159.31	159.75	966974
2023-08-03	158.14	159.63	157.40	158.70	816259
2023-08-04	159.59	160.63	158.44	158.75	678431
2023-08-07	160.55	162.43	160.11	161.49	789875
2023-08-08	160.48	160.94	158.72	160.72	629371
2023-08-09	160.82	160.82	158.93	159.01	638044
2023-08-10	159.77	161.66	158.47	158.73	601213
2023-08-11	158.83	160.27	158.42	159.96	554591
2023-08-14	158.89	161.54	158.63	161.38	1127081
2023-08-15	161.22	161.93	159.25	160.27	815888
2023-08-16	160.13	161.77	158.46	159.06	610963
2023-08-17	158.82	159.81	155.17	155.54	565451
2023-08-18	154.41	155.46	153.62	155.30	1030407
2023-08-21	155.26	156.00	153.31	154.55	802365
2023-08-22	156.10	156.47	154.91	155.07	714356
2023-08-23	154.64	157.63	154.07	157.63	561715
2023-08-24	157.41	158.26	154.92	154.98	643208
2023-08-25	155.42	156.81	154.47	156.30	775314
2023-08-28	156.75	158.75	156.73	157.54	438287
2023-08-29	157.36	159.65	156.64	159.64	677111
2023-08-30	160.78	162.98	160.47	162.60	579719
2023-08-31	163.40	164.00	161.47	161.56	1151529
2023-09-01	163.42	163.88	161.46	162.23	1025243
2023-09-05	160.26	160.60	156.50	157.45	834435
2023-09-06	157.57	157.83	154.91	156.07	911429
2023-09-07	155.11	155.17	153.13	153.55	1063261
2023-09-08	154.59	155.05	153.50	153.95	693733
2023-09-11	154.51	156.22	154.44	156.04	597529
2023-09-12	154.90	156.30	153.93	154.39	510084
2023-09-13	154.09	155.47	153.37	154.02	744527
2023-09-14	153.93	155.33	153.93	155.28	674656
2023-09-15	154.47	155.00	153.34	153.50	2009810
2023-09-18	153.64	155.04	153.14	153.74	668152
2023-09-19	155.05	155.05	152.74	153.95	1007229
2023-09-20	154.40	155.42	152.34	152.37	1061188
2023-09-21	151.35	151.52	149.39	149.97	943823
2023-09-22	149.72	151.14	149.46	150.56	984125
2023-09-25	149.80	151.98	149.59	151.11	1226508
2023-09-26	156.73	158.87	154.99	158.25	2689894
2023-09-27	159.85	164.07	159.42	163.37	1946232
2023-09-28	164.05	170.27	164.05	168.00	1676620
2023-09-29	167.90	167.90	164.17	164.47	1601687
2023-10-02	164.09	165.30	162.31	163.35	1166688
2023-10-03	163.18	163.74	159.54	160.45	1486136
2023-10-04	159.66	162.09	159.39	161.12	1336069
2023-10-05	161.43	162.90	160.67	161.20	1159582
2023-10-06	161.08	164.16	161.08	163.18	1560091
2023-10-09	162.66	166.58	162.01	166.47	1459535
2023-10-10	166.89	169.69	166.41	166.84	1723619
2023-10-11	166.71	169.73	166.46	169.57	1086023
2023-10-12	170.41	171.06	166.87	168.33	1495411
2023-10-13	169.19	170.84	167.33	167.74	2135988
2023-10-16	166.39	166.55	162.83	164.28	1865354
2023-10-17	163.08	168.74	163.08	167.58	1237477
2023-10-18	166.01	166.01	159.69	159.83	1179056
2023-10-19	158.39	159.20	154.87	155.29	1495392
2023-10-20	155.33	155.90	153.18	153.40	894839
2023-10-23	154.00	154.48	152.15	152.35	831065
2023-10-24	152.93	153.64	152.24	152.86	1000466
2023-10-25	152.31	152.93	151.31	152.19	975096
2023-10-26	151.93	153.73	151.63	152.61	1344710
2023-10-27	153.17	153.78	151.12	151.72	723123
2023-10-30	152.30	154.59	152.20	153.79	972299
2023-10-31	147.68	150.56	147.62	150.20	2321396
2023-11-01	149.66	153.73	149.08	153.59	1790928
2023-11-02	156.52	157.53	155.39	155.98	1090993
2023-11-03	156.77	159.10	156.77	157.28	756947
2023-11-06	157.08	157.53	155.95	156.86	617724
2023-11-07	156.41	157.04	155.81	156.58	717247
2023-11-08	154.70	156.69	154.61	156.47	1427367
2023-11-09	157.57	158.54	156.23	156.81	1247426
2023-11-10	156.82	160.03	156.40	159.94	912846
2023-11-13	159.20	160.87	159.20	160.50	633165
2023-11-14	162.61	167.24	162.61	164.81	1134717
2023-11-15	164.92	166.71	163.24	163.76	1100968
2023-11-16	163.03	165.08	163.03	165.06	1277008
2023-11-17	165.18	166.72	164.86	166.48	856960
2023-11-20	165.65	166.06	164.22	165.80	1134587
2023-11-21	165.51	167.05	165.21	166.68	900905
2023-11-22	165.39	167.99	164.90	167.21	884440
2023-11-24	167.31	168.60	167.31	167.74	332898
2023-11-27	167.77	169.22	167.59	168.60	860730
2023-11-28	168.51	168.72	166.21	167.32	972455
2023-11-29	168.40	169.33	167.70	168.68	1323670
2023-11-30	167.70	171.53	167.59	171.34	2184507
2023-12-01	171.30	173.14	170.29	172.41	1419680
2023-12-04	168.24	169.89	167.09	168.25	1925009
2023-12-05	172.79	176.48	171.90	174.10	1982796
2023-12-06	173.96	176.01	173.67	174.68	1478745
2023-12-07	175.79	178.72	175.42	178.66	1147168
2023-12-08	177.75	181.37	177.75	180.65	1397353
2023-12-11	181.38	182.94	181.30	182.50	1519376
2023-12-12	182.28	183.46	181.85	182.95	840422
2023-12-13	182.99	184.59	180.98	183.23	1004786
2023-12-14	185.39	190.16	185.30	189.06	1412482
2023-12-15	187.38	190.57	186.92	188.91	1628698
2023-12-18	189.17	189.50	187.60	188.32	996260
2023-12-19	189.83	190.69	188.98	189.13	1587156
2023-12-20	189.12	190.12	186.91	186.92	629447
2023-12-21	188.73	190.25	188.12	190.00	603342
2023-12-22	190.90	192.23	190.34	192.12	612955
2023-12-26	192.66	194.03	192.48	192.61	417688
2023-12-27	192.60	193.92	192.44	193.26	466672
2023-12-28	194.05	194.05	192.52	193.12	439935
2023-12-29	192.30	194.13	191.94	193.07	468622
2024-01-02	190.59	190.59	186.93	188.61	1113070
2024-01-03	185.93	186.50	183.74	184.06	1063185
2024-01-04	186.19	187.26	184.70	186.47	928558
2024-01-05	185.53	187.74	184.87	187.15	689802
2024-01-08	186.28	187.17	185.61	187.09	1019178
2024-01-09	185.05	187.15	184.37	187.14	635666
2024-01-10	186.35	187.69	186.17	187.14	608732
2024-01-11	187.44	187.80	184.60	186.39	822909
2024-01-12	187.84	188.23	185.98	187.17	467563
2024-01-16	184.98	187.29	184.53	186.21	815732
2024-01-17	184.64	185.49	184.15	184.65	687573
2024-01-18	187.27	189.40	187.10	189.35	990793
2024-01-19	189.52	189.91	187.85	189.61	682890
2024-01-22	189.62	191.58	189.37	191.53	1118034
2024-01-23	189.91	190.37	187.90	189.71	1220632
2024-01-24	191.01	191.77	186.95	187.05	1107690
2024-01-25	187.25	188.99	187.25	188.81	737917
2024-01-26	189.56	190.02	187.32	187.92	920727
2024-01-29	187.54	189.30	187.54	189.30	1348480
2024-01-30	189.62	191.53	189.62	190.86	669459
2024-01-31	189.53	190.41	187.48	187.86	969482
2024-02-01	189.60	191.70	189.02	191.68	696385
2024-02-02	189.95	192.67	189.03	191.96	760986
2024-02-05	189.99	190.00	187.63	189.70	632603
2024-02-06	190.32	192.91	190.25	192.80	856387
2024-02-07	194.03	195.00	193.06	193.82	1085448
2024-02-08	194.32	197.89	193.33	197.64	1012070
2024-02-09	196.83	199.52	196.77	198.66	1533119
2024-02-12	198.81	199.00	197.14	198.00	1119459
2024-02-13	192.50	193.77	190.32	191.13	1379191
2024-02-14	193.58	193.79	192.01	193.55	938577
2024-02-15	194.60	198.59	193.53	198.39	1220842
2024-02-16	197.96	200.55	197.67	198.99	1367636
2024-02-20	197.50	202.57	197.05	202.07	1785698
2024-02-21	201.11	203.45	200.67	201.81	1137284
2024-02-22	203.15	207.48	203.15	207.24	950794
2024-02-23	208.05	208.28	205.48	207.56	1075291
2024-02-26	208.79	211.06	208.11	210.93	1016627
2024-02-27	211.30	211.48	208.90	209.71	1155968
2024-02-28	209.89	212.24	209.75	211.95	1020397
2024-02-29	208.67	211.66	207.38	211.45	2441201
2024-03-01	212.73	214.77	211.60	214.43	1197192
2024-03-04	212.32	217.32	211.73	215.55	1717368
2024-03-05	206.70	208.20	200.24	201.07	3068623
2024-03-06	203.11	203.92	199.81	201.50	1951160
2024-03-07	200.87	202.76	199.61	202.36	1346185
2024-03-08	201.09	201.91	198.39	198.75	1809768
2024-03-11	198.29	198.99	195.93	198.87	1283947
2024-03-12	199.26	205.01	198.64	203.73	1474461
2024-03-13	204.57	206.79	203.34	205.19	1398231
2024-03-14	207.81	209.28	203.91	205.87	1099820
2024-03-15	207.01	208.09	205.69	207.53	1494602
2024-03-18	207.01	209.75	206.60	206.76	946749
2024-03-19	208.96	214.85	208.89	214.71	1458451
2024-03-20	214.74	217.46	214.50	216.95	945317
2024-03-21	216.09	221.70	216.09	221.16	1383015
2024-03-22	221.00	222.39	220.67	221.27	749391
2024-03-25	220.92	221.95	217.83	217.84	1075826
2024-03-26	217.11	220.68	216.46	219.34	910821
2024-03-27	221.33	221.56	218.52	218.95	891961
2024-03-28	219.29	220.04	218.36	218.43	682152
2024-04-01	219.06	219.07	217.09	217.28	580764
2024-04-02	215.90	217.65	214.73	216.89	700855
2024-04-03	216.13	219.25	215.95	218.53	899663
2024-04-04	220.56	223.70	218.85	221.33	2171683
2024-04-05	220.83	223.86	220.83	223.85	898003
2024-04-08	224.60	224.86	222.91	223.58	1053451
2024-04-09	224.15	224.21	219.91	222.05	1635231
2024-04-10	217.34	221.97	216.74	220.45	1445957
2024-04-11	218.64	219.31	215.78	218.26	1552073
2024-04-12	216.34	217.89	215.35	216.32	938978
2024-04-15	219.71	220.39	212.91	215.01	2528746
2024-04-16	214.01	216.09	213.08	215.40	1273088
2024-04-17	216.18	216.18	210.49	211.44	1163797
2024-04-18	210.57	213.22	208.86	209.54	813875
2024-04-19	210.15	211.19	208.29	208.80	685521
2024-04-22	209.16	209.94	207.20	208.19	1134817
2024-04-23	210.17	212.87	209.05	211.90	732585
2024-04-24	210.72	213.64	209.07	209.19	1076110
2024-04-25	207.43	213.97	205.07	212.83	1216460
2024-04-26	213.43	214.59	212.49	213.33	944542
2024-04-29	215.23	215.93	212.96	215.16	697342
2024-04-30	214.54	215.17	209.87	209.90	1332817
2024-05-01	210.52	214.48	209.62	211.43	777135
2024-05-02	213.26	213.86	210.84	213.29	1026380
2024-05-03	216.38	219.20	215.90	217.17	836882
2024-05-06	218.53	219.00	216.73	218.66	703519
2024-05-07	218.96	220.31	218.47	218.97	927228
2024-05-08	219.59	220.06	218.47	219.53	613162
2024-05-09	220.18	221.82	218.81	220.52	593874
2024-05-10	222.41	222.57	220.56	221.53	543604
2024-05-13	222.44	222.50	219.67	219.69	636974
2024-05-14	218.83	219.27	217.27	218.75	776276
2024-05-15	218.60	220.82	218.07	220.73	720551
2024-05-16	219.14	220.74	211.71	211.79	1418719
2024-05-17	211.66	213.32	210.22	210.70	1120686
2024-05-20	211.21	212.91	211.11	212.56	722889
2024-05-21	212.34	212.35	210.20	211.91	598114
2024-05-22	209.95	211.95	209.25	210.14	1110243
2024-05-23	212.01	212.02	206.41	207.43	943375
2024-05-24	208.27	209.50	206.83	208.28	633668
2024-05-28	208.57	209.43	204.82	205.39	1254608
2024-05-29	203.51	204.27	202.82	203.53	1095647
2024-05-30	203.93	205.61	203.45	205.22	1202985
2024-05-31	205.83	205.91	201.52	205.74	2771360
2024-06-03	207.70	207.70	201.12	202.88	1745296
2024-06-04	201.48	204.01	195.22	196.96	2591285
2024-06-05	198.81	201.73	198.20	201.54	1157086
2024-06-06	201.47	203.54	199.38	199.86	748091
2024-06-07	198.58	201.24	198.35	198.68	1098394
2024-06-10	197.40	200.25	196.67	200.07	1468082
2024-06-11	200.13	201.94	198.43	201.80	1341294
2024-06-12	206.71	210.12	206.41	208.81	1332128
2024-06-13	207.99	208.85	206.10	207.60	1029712
2024-06-14	204.02	204.77	200.05	201.47	1310743
2024-06-17	200.67	201.97	199.16	200.92	1117236
2024-06-18	201.20	202.97	200.08	202.22	919684
2024-06-20	200.54	201.65	195.22	196.37	1283932
2024-06-21	194.20	195.98	193.02	195.86	2557188
2024-06-24	196.40	197.00	195.04	195.37	885523
2024-06-25	192.59	193.04	189.86	192.04	1474374
2024-06-26	190.94	191.33	189.91	190.98	1198452
2024-06-27	191.10	194.20	189.85	193.46	1471961
2024-06-28	193.46	194.99	191.91	193.65	1657065
2024-07-01	193.02	193.98	189.26	190.01	1115013
2024-07-02	187.79	190.96	187.70	190.83	1116467
2024-07-03	190.52	192.27	189.47	189.97	575307
2024-07-05	189.48	191.34	188.79	190.82	1311647
2024-07-08	191.20	191.90	189.90	190.66	879391
2024-07-09	189.88	190.05	187.75	188.00	991235
2024-07-10	189.70	191.64	187.89	191.60	999213
2024-07-11	196.29	198.17	195.36	195.51	1452290
2024-07-12	197.72	204.74	196.93	204.00	2010711
2024-07-15	203.73	206.65	203.51	205.74	1312703
2024-07-16	207.97	216.32	207.40	216.13	2086010
2024-07-17	215.22	215.57	210.54	210.81	1265547
2024-07-18	210.16	214.93	208.73	209.64	763632
2024-07-19	208.61	209.37	206.46	207.37	718118
2024-07-22	208.25	211.44	206.46	210.64	821981
2024-07-23	211.29	213.09	211.06	212.20	702581
2024-07-24	209.47	213.77	208.31	208.36	1309806
2024-07-25	206.55	214.79	206.55	213.15	1130999
2024-07-26	215.64	220.96	215.25	218.54	1065715
2024-07-29	218.86	219.81	216.14	218.20	848301
2024-07-30	217.91	220.00	216.46	218.74	879087
2024-07-31	220.68	225.63	219.67	222.65	918250
2024-08-01	221.83	223.59	213.22	216.33	1090964
2024-08-02	211.28	212.34	201.94	205.40	1322668
2024-08-05	199.77	202.44	195.63	197.27	1458814
2024-08-06	195.35	202.88	194.10	199.90	1134557
2024-08-07	202.98	203.75	194.49	194.52	1002356
2024-08-08	196.76	199.76	196.04	197.35	1342822
2024-08-09	196.74	198.69	194.71	198.46	803431
2024-08-12	198.09	198.70	193.88	195.83	1259221
2024-08-13	196.40	203.66	195.86	203.05	1252514
2024-08-14	203.24	205.20	201.71	204.11	845661
2024-08-15	206.00	210.63	206.00	209.97	937798
2024-08-16	208.53	209.84	206.04	206.07	596172
2024-08-19	207.29	207.87	205.18	206.75	571390
2024-08-20	207.14	208.89	206.17	206.55	419208
2024-08-21	206.30	211.90	206.30	211.63	897052
2024-08-22	212.29	213.02	208.67	209.09	462932
2024-08-23	210.43	214.34	209.51	214.33	756926
2024-08-26	216.76	219.95	215.42	215.68	607144
2024-08-27	213.93	213.93	208.69	209.00	853458
2024-08-28	206.72	208.05	203.24	203.35	1447236
2024-08-29	204.09	206.55	201.27	204.99	1125193
2024-08-30	205.11	206.01	202.73	205.71	1360590
2024-09-03	204.05	206.06	201.04	202.35	943246
2024-09-04	197.32	197.36	192.37	195.62	1519464
2024-09-05	193.45	194.24	190.31	193.13	1160246
2024-09-06	194.30	196.24	189.92	190.20	1508726
2024-09-09	191.75	191.94	185.49	185.87	2544258
2024-09-10	187.64	190.23	186.97	189.65	3751537
2024-09-11	186.68	189.32	183.63	188.58	2006179
2024-09-12	186.24	190.39	186.24	190.18	2149784
2024-09-13	191.52	193.60	190.52	193.07	1957655
2024-09-16	196.03	198.42	195.08	197.22	2447607
2024-09-17	200.88	207.59	199.90	207.06	2966866
2024-09-18	206.84	208.72	201.38	205.52	2093865
2024-09-19	211.61	213.40	206.71	208.18	1813333
2024-09-20	203.15	205.00	196.52	196.52	7309681
2024-09-23	199.25	201.72	198.50	200.16	2020227
2024-09-24	200.88	205.26	200.57	201.12	2150407
2024-09-25	202.14	204.98	199.38	199.48	1493944
2024-09-26	201.64	204.29	199.95	201.15	3461954
2024-09-27	202.22	203.75	200.59	201.86	1448025
2024-09-30	198.72	199.04	195.61	198.57	2089409
2024-10-01	199.23	199.88	195.00	199.51	1299883
2024-10-02	196.46	199.23	195.85	195.89	982032
2024-10-03	194.05	194.59	190.08	191.70	2125987
2024-10-04	192.30	194.96	189.59	194.95	2647205
2024-10-07	192.63	195.08	191.81	194.92	1316521
2024-10-08	194.16	195.94	192.92	194.73	1413283
2024-10-09	195.26	198.71	194.83	197.60	1659659
2024-10-10	194.48	199.11	194.48	198.09	1670919
2024-10-11	198.25	199.43	196.88	198.69	1903785
2024-10-14	199.84	201.88	198.72	201.38	1163014
2024-10-15	202.00	203.26	200.06	200.09	1253064
2024-10-16	200.88	203.69	200.77	202.81	1587097
2024-10-17	203.70	205.26	201.25	205.10	1094743
2024-10-18	204.27	206.08	203.22	204.48	1329353
2024-10-21	203.52	204.31	198.91	199.67	1352771
2024-10-22	197.39	198.77	195.00	195.99	1206140
2024-10-23	194.94	197.14	193.88	195.49	662012
2024-10-24	195.83	199.69	195.49	198.42	1630112
2024-10-25	199.54	200.09	195.91	196.23	683483
2024-10-28	197.64	200.99	197.19	197.25	941742
2024-10-29	194.12	195.75	192.77	195.06	2092114
2024-10-30	195.36	198.83	194.57	197.06	1047162
2024-10-31	199.00	199.87	196.25	196.74	1255724
2024-11-01	198.19	200.10	197.71	197.98	1631771
2024-11-04	197.58	201.59	197.07	198.14	1332311
2024-11-05	197.73	202.29	197.35	202.11	997750
2024-11-06	210.00	214.96	207.94	210.92	2450758
2024-11-07	210.86	212.16	209.06	210.75	1357087
2024-11-08	209.23	209.39	205.47	207.46	1227403
2024-11-11	209.43	211.20	207.89	208.69	1338214
2024-11-12	207.41	209.13	205.38	205.83	1326984
2024-11-13	205.20	207.40	205.11	205.51	1104847
2024-11-14	208.39	208.39	202.83	203.22	1096004
2024-11-15	202.95	203.04	198.34	199.94	1167083
2024-11-18	199.00	201.42	197.70	200.82	1221483
2024-11-19	197.72	203.03	196.61	201.87	1322073
2024-11-20	203.35	203.41	201.00	202.74	1078611
2024-11-21	202.94	206.80	201.35	206.45	896597
2024-11-22	208.13	209.37	206.71	208.94	885170
2024-11-25	209.33	216.71	209.29	216.01	3167590
2024-11-26	214.78	214.78	210.65	212.51	1286977
2024-11-27	212.51	216.16	212.01	213.27	1043921
2024-11-29	213.92	216.55	213.31	215.93	935229
2024-12-02	215.13	216.18	213.33	214.10	1398269
2024-12-03	218.98	221.07	215.99	221.00	2024026
2024-12-04	221.00	223.22	219.83	222.84	1655065
2024-12-05	221.30	221.55	214.91	215.18	1972793
2024-12-06	217.02	217.83	215.47	216.93	1368318
2024-12-09	217.86	219.00	216.73	217.74	1857586
2024-12-10	195.74	203.00	191.41	194.94	6165344
2024-12-11	194.94	197.29	192.01	193.67	3081340
2024-12-12	193.47	195.03	190.28	190.35	1919045
2024-12-13	190.07	190.32	186.63	187.49	1359799
2024-12-16	187.55	188.12	185.00	185.69	1782926
2024-12-17	183.87	185.92	183.49	185.05	2158164
2024-12-18	186.59	187.14	177.44	177.48	1411718
2024-12-19	177.07	179.93	174.34	173.93	1989115
2024-12-20	172.31	178.50	172.00	178.17	3703877
2024-12-23	177.07	177.07	174.12	176.50	1451202
2024-12-24	177.28	177.43	175.76	177.31	974938
2024-12-26	176.77	178.48	176.66	177.90	795305
2024-12-27	177.01	177.30	174.57	175.14	844352
2024-12-30	174.15	174.27	171.68	173.58	1035541
2024-12-31	174.34	175.39	172.87	173.57	724284
2025-01-02	174.82	176.54	172.62	173.38	1108605
2025-01-03	174.46	175.29	172.92	174.26	569586
2025-01-06	177.10	178.48	173.73	174.18	1546899
2025-01-07	172.92	174.58	170.99	172.21	1156630
2025-01-08	171.50	172.77	170.93	172.02	1638694
2025-01-10	171.96	172.99	169.64	169.75	2160839
2025-01-13	168.61	170.96	167.28	170.41	1838481
2025-01-14	173.68	176.57	173.42	176.15	1375023
2025-01-15	178.54	179.89	174.89	175.19	2008446
2025-01-16	176.39	177.98	175.51	176.45	1147118
2025-01-17	177.98	180.32	177.35	177.55	1447486
2025-01-21	181.05	183.09	179.63	182.36	1565308
2025-01-22	183.94	186.18	183.69	185.81	2254320
2025-01-23	187.00	187.82	181.41	181.60	1683035
2025-01-24	183.35	184.34	179.88	180.66	1049599
2025-01-27	179.88	184.76	179.41	184.42	2262963
2025-01-28	184.78	186.22	182.19	182.61	1886672
2025-01-29	182.10	182.17	177.92	178.78	1075284
2025-01-30	180.79	182.52	179.16	181.85	1023218
2025-01-31	182.72	183.02	180.09	181.12	2156634
2025-02-03	179.71	184.34	177.54	183.92	1972973
2025-02-04	183.79	184.90	179.45	179.66	1327342
2025-02-05	182.78	183.39	179.29	182.99	1383535
2025-02-06	180.59	183.90	180.59	182.28	962570
2025-02-07	182.31	182.61	176.96	177.18	926481
2025-02-10	178.76	181.81	177.95	180.93	1395486
2025-02-11	180.48	182.98	180.21	182.41	655754
2025-02-12	179.52	181.29	176.11	180.84	1091527
2025-02-13	182.17	183.83	181.60	183.51	943939
2025-02-14	185.00	186.26	183.78	184.25	1112309
2025-02-18	185.89	186.24	183.66	185.50	1154754
2025-02-19	182.24	182.79	179.48	182.00	1226801
2025-02-20	179.29	180.23	177.22	179.50	1488823
2025-02-21	180.72	181.27	174.38	176.00	1573534
2025-02-24	174.03	174.90	169.66	171.97	2721782
2025-02-25	171.70	174.80	170.44	174.41	2265260
2025-02-26	176.93	178.16	175.21	176.00	1787723
2025-02-27	175.55	177.94	174.82	175.25	1467798
2025-02-28	175.51	177.71	173.85	177.50	1430552
2025-03-03	178.24	179.46	172.13	173.53	1707408
2025-03-04	171.36	171.63	167.46	168.48	4215097
2025-03-05	170.27	172.54	168.50	170.66	4291674
2025-03-06	167.30	168.68	165.14	166.94	6091337
2025-03-07	167.01	169.00	163.01	168.19	2846279
2025-03-10	165.03	169.81	164.87	165.56	3768313
2025-03-11	155.88	160.59	154.09	156.98	4374005
2025-03-12	158.00	158.50	154.45	155.81	2368045
2025-03-13	155.68	156.35	152.52	155.08	2907899
2025-03-14	156.81	160.12	155.51	159.90	3428709
2025-03-17	159.20	163.16	159.20	162.57	1416032
2025-03-18	162.00	163.58	161.59	162.98	2212925
2025-03-19	162.91	165.80	161.61	164.59	2043437
2025-03-20	164.12	166.48	162.85	163.07	1182195
2025-03-21	160.77	162.91	159.33	162.33	3873714
2025-03-24	164.09	165.50	163.26	164.47	1153400
2025-03-25	164.91	166.59	164.48	164.99	1465022
2025-03-26	163.91	165.94	163.74	164.32	1591324
2025-03-27	163.45	165.36	162.01	162.98	1278666
2025-03-28	162.35	162.53	159.76	160.51	1509386
2025-03-31	158.03	161.20	156.45	160.23	2130486
2025-04-01	159.78	161.36	158.40	160.75	1858497
2025-04-02	159.68	165.21	159.11	164.81	1205120
2025-04-03	158.50	160.36	156.31	158.41	2915636
2025-04-04	151.62	156.39	149.28	155.56	4323025
2025-04-07	147.94	157.22	146.15	152.17	3507000
2025-04-08	156.36	157.01	146.42	148.02	1853968
2025-04-09	146.79	165.26	146.00	164.60	3710743
2025-04-10	160.82	162.37	155.73	161.75	2230111
2025-04-11	160.68	165.48	159.01	164.73	2156460
2025-04-14	167.15	168.33	165.24	166.53	1739511
2025-04-15	165.80	166.46	164.28	165.77	1597251
2025-04-16	163.12	165.69	160.96	162.39	1722840
2025-04-17	163.19	165.39	162.46	164.25	1604932
2025-04-21	164.33	164.50	158.68	160.66	1770009
2025-04-22	162.21	164.07	161.36	163.27	2245716
2025-04-23	166.74	167.52	162.65	163.19	1594522
2025-04-24	163.46	169.70	162.53	169.52	1851457
2025-04-25	168.94	169.83	167.99	169.45	1471355
2025-04-28	170.12	170.87	168.58	170.54	1537655
2025-04-29	170.82	171.12	167.52	169.80	1895083
2025-04-30	167.75	169.96	165.10	169.66	1708318
2025-05-01	171.74	172.47	169.56	169.70	1263131
2025-05-02	172.30	173.40	171.47	172.26	1406105
2025-05-05	170.85	173.81	170.38	172.38	873846
2025-05-06	170.76	171.69	168.59	168.66	1000835
2025-05-07	169.37	169.77	166.04	168.18	1780122
2025-05-08	169.95	173.44	169.11	171.09	1156084
2025-05-09	171.90	171.94	170.23	171.19	756025
2025-05-12	176.83	177.40	173.53	176.61	1730907
2025-05-13	177.80	178.94	177.01	177.01	1018177
2025-05-14	177.00	177.11	174.99	175.11	1005199
2025-05-15	176.50	182.58	175.57	181.71	2948339
2025-05-16	181.62	184.75	181.25	184.69	1716945
2025-05-19	180.49	184.24	180.49	183.20	1205681
2025-05-20	182.65	183.24	181.71	182.05	767463
2025-05-21	180.42	181.45	178.28	178.64	1149374
2025-05-22	177.67	179.90	176.29	179.30	1167724
2025-05-23	176.48	178.77	176.26	178.21	1551032
2025-05-27	180.50	183.29	178.93	182.90	1341560
2025-05-28	183.33	184.60	181.58	182.47	1150096
2025-05-29	182.51	183.94	181.43	183.08	1112080
2025-05-30	181.34	183.23	180.39	182.34	2856524
2025-06-02	183.23	183.24	177.75	180.29	2121690
2025-06-03	201.36	211.84	200.96	211.36	5199026
2025-06-04	214.45	216.60	211.58	216.15	2753810
2025-06-05	216.74	216.92	211.76	214.69	1728373
2025-06-06	215.95	216.24	210.97	211.00	2302920
2025-06-09	212.46	215.33	210.78	213.83	1828388
2025-06-10	215.00	217.04	214.29	216.74	1493409
2025-06-11	214.79	215.88	212.64	213.43	1778533
2025-06-12	213.06	214.85	211.84	213.72	1153382
2025-06-13	211.38	213.98	210.85	212.85	945443
2025-06-16	214.06	215.11	212.89	213.28	1182397
2025-06-17	211.82	214.82	211.27	211.75	837569
2025-06-18	214.37	218.39	213.49	213.47	1994657
2025-06-20	214.26	216.06	211.88	215.04	2776471
2025-06-23	214.44	215.57	211.42	215.00	1450264
2025-06-24	217.18	220.61	214.05	219.15	1717412
2025-06-25	220.52	221.05	218.48	219.40	1344119
2025-06-26	220.50	220.50	217.32	218.24	1194336
2025-06-27	219.31	219.87	216.43	218.00	2431276
2025-06-30	219.19	219.19	216.76	217.75	2373251
2025-07-01	217.61	221.46	217.41	220.89	1954092
2025-07-02	221.27	221.60	219.14	221.40	1713310
2025-07-03	223.70	224.12	221.71	223.32	1075399
2025-07-07	222.05	223.58	219.81	223.18	1364307
2025-07-08	223.23	224.52	222.47	222.73	1388744
2025-07-09	225.29	226.17	221.30	224.00	1468008
2025-07-10	225.01	226.63	223.68	224.40	1272132
2025-07-11	221.53	222.56	220.46	220.59	1092810
2025-07-14	221.85	221.91	218.29	220.36	1194294
2025-07-15	220.88	221.30	217.11	217.50	1168078
2025-07-16	218.16	218.32	214.61	217.27	1576513
2025-07-17	218.09	220.51	217.59	218.84	1504851
2025-07-18	221.78	223.63	220.60	222.79	1536987
2025-07-21	222.92	223.71	219.72	219.98	1230130
2025-07-22	220.36	223.97	219.26	223.05	1444485
2025-07-23	225.26	227.73	224.79	227.72	1891264
2025-07-24	225.54	227.53	223.10	223.69	1414309
2025-07-25	223.84	224.25	222.40	224.07	1110383
2025-07-28	224.00	227.24	222.64	226.47	1138069
2025-07-29	227.57	227.57	224.76	226.96	871141
2025-07-30	226.83	228.80	224.77	225.47	929279
2025-07-31	224.17	226.52	222.71	223.33	926562
2025-08-01	221.51	223.30	218.00	222.15	1212371
2025-08-04	223.00	225.71	222.20	225.31	715347
2025-08-05	225.41	226.50	222.87	226.16	792810
2025-08-06	224.75	225.39	222.14	222.90	1291035
2025-08-07	225.16	226.51	224.53	224.76	982488
2025-08-08	224.52	224.96	222.89	223.55	855301
2025-08-11	222.86	222.96	219.06	222.62	1359748
2025-08-12	222.88	226.37	222.37	226.37	775208
2025-08-13	226.44	229.91	226.14	229.86	1325278
2025-08-14	227.95	230.38	227.82	228.02	1199026
2025-08-15	232.02	232.11	228.67	231.26	1686819
2025-08-18	231.94	232.92	228.37	231.11	1193612
2025-08-19	232.05	235.12	231.77	232.38	838526
2025-08-20	231.76	232.25	229.07	230.57	899897
2025-08-21	230.61	231.39	228.21	229.06	770999
2025-08-22	229.29	238.16	229.29	233.62	1664462
2025-08-25	232.87	233.99	231.29	232.49	665141
2025-08-26	233.15	234.12	232.44	233.92	1481652
2025-08-27	233.44	235.67	232.40	235.12	869822
2025-08-28	235.82	236.00	233.41	234.24	778898
2025-08-29	234.56	234.56	230.90	231.15	1271092
2025-09-02	226.37	229.80	225.70	229.69	1729608
2025-09-03	230.12	231.13	228.97	229.92	1141630
2025-09-04	230.85	238.21	230.14	238.17	2529639
2025-09-05	240.32	243.40	236.62	238.34	1861213
2025-09-08	238.24	241.10	236.27	237.67	1450036
2025-09-09	226.54	229.00	223.59	228.23	2430476
2025-09-10	228.76	228.76	223.64	224.13	2961253
2025-09-11	224.59	225.72	221.26	225.72	3636760
2025-09-12	221.05	221.16	210.12	211.61	4186079
2025-09-15	209.69	215.28	207.64	214.53	4034336
2025-09-16	235.20	235.55	224.17	231.54	5042464
2025-09-17	232.39	232.69	224.42	224.48	2827647
2025-09-18	226.33	229.47	224.17	229.20	2613857
2025-09-19	228.94	229.70	225.94	229.41	2885967

Explore More About FERG

Coins representing dividend payouts and trends

FERG Dividend History

Discover Ferguson PLC's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

FERG Stock Split History

Discover Ferguson PLC's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

FERG Historical Prices

Explore Ferguson PLC's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics