FLUT Historical Prices

Summary

Key Stock Metrics

174.03

(June 14, 2024)

52-Week Low

299.73

(February 14, 2025)

52-Week High

299.73

(February 14, 2025)

All-Time High

234.01

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-11-08	53.95	53.95	53.95	53.95	101
2011-12-16	52.13	52.13	52.13	52.13	122
2012-01-09	55.40	55.40	55.40	55.40	127
2012-01-10	55.96	55.96	55.96	55.96	686
2012-01-18	52.44	52.44	52.44	52.44	1417
2012-04-24	62.26	62.26	62.26	62.26	101
2012-05-18	62.01	62.01	62.01	62.01	203
2012-06-27	64.99	65.24	64.91	65.24	1220
2012-07-05	65.01	65.01	65.01	65.01	203
2012-09-14	71.80	71.80	71.55	71.55	610
2012-09-17	71.31	71.31	71.31	71.31	172
2012-09-18	71.21	71.21	71.21	71.21	172
2012-11-01	71.80	71.80	71.80	71.80	203
2013-08-02	81.50	81.50	81.50	81.50	101
2013-09-10	81.63	81.63	81.63	81.63	731
2014-06-16	64.81	64.81	64.81	64.81	0
2014-07-17	71.06	71.06	71.06	71.06	101
2014-08-26	66.39	66.39	66.39	66.39	101
2014-09-16	66.63	66.63	66.63	66.63	731
2014-09-29	70.08	70.08	70.08	70.08	101
2014-10-07	70.32	70.32	70.32	70.32	101
2014-10-14	68.11	68.11	68.11	68.11	101
2014-10-27	70.81	70.81	70.81	70.81	122
2014-12-15	76.96	76.96	76.96	76.96	101
2014-12-16	75.14	75.14	75.14	75.14	101
2015-01-22	76.71	76.71	76.71	76.71	101
2015-01-27	75.98	75.98	75.98	75.98	305
2015-02-02	76.47	76.47	76.47	76.47	101
2015-05-13	86.55	86.55	86.55	86.55	101
2015-12-10	128.84	128.84	128.84	128.84	213
2016-02-10	128.84	128.84	128.84	128.84	162
2016-02-19	139.27	139.27	139.27	139.27	2146
2016-04-08	0.00	0.00	0.00	139.27	151
2016-04-19	134.26	134.26	134.26	134.26	1016
2016-04-20	139.27	139.27	139.27	139.27	0
2016-04-21	139.27	139.27	139.27	139.27	0
2016-04-22	139.27	139.27	139.27	139.27	0
2016-05-04	139.27	139.27	139.27	139.27	3
2016-05-05	139.27	139.27	139.27	139.27	0
2016-05-06	139.27	139.27	139.27	139.27	0
2016-05-09	139.27	139.27	139.27	139.27	0
2016-05-10	139.27	139.27	139.27	139.27	0
2016-05-11	139.27	139.27	139.27	139.27	0
2016-05-12	139.27	139.27	139.27	139.27	0
2016-05-13	139.27	139.27	139.27	139.27	0
2016-05-23	139.27	139.27	139.27	139.27	59
2016-05-24	127.38	127.38	127.38	127.38	235
2016-05-25	127.38	127.38	127.38	127.38	0
2016-05-26	127.38	127.38	127.38	127.38	0
2016-05-27	127.38	127.38	127.38	127.38	0
2016-05-31	127.38	127.38	127.38	127.38	0
2016-06-01	127.38	130.60	127.38	130.60	1016
2016-06-02	127.38	127.38	127.38	127.38	0
2016-06-03	127.38	127.38	127.38	127.38	0
2016-06-07	0.00	0.00	0.00	127.38	5
2016-06-09	127.38	127.38	127.38	127.38	22
2016-06-10	127.38	127.38	127.38	127.38	0
2016-06-16	119.50	119.50	119.50	119.50	111
2016-06-24	119.50	119.50	119.50	119.50	22
2016-06-27	119.50	119.50	119.50	119.50	78
2016-06-28	119.50	119.50	107.65	107.65	647
2016-06-29	119.50	119.50	119.50	119.50	0
2016-06-30	119.50	119.50	119.50	119.50	0
2016-07-01	119.50	119.50	119.50	119.50	0
2016-07-05	119.50	119.50	119.50	119.50	0
2016-07-06	100.86	100.86	100.86	100.86	137
2016-07-07	100.86	100.86	100.86	100.86	0
2016-07-08	100.86	100.86	100.86	100.86	0
2016-07-11	100.86	100.86	100.86	100.86	0
2016-07-12	100.86	100.86	100.86	100.86	0
2016-07-13	100.86	100.86	100.86	100.86	0
2016-07-14	100.86	100.86	100.86	100.86	0
2016-07-15	100.86	100.86	100.86	100.86	0
2016-07-18	100.86	100.86	100.86	100.86	0
2016-07-19	100.86	100.86	100.86	100.86	0
2016-07-20	100.86	100.86	100.86	100.86	0
2016-07-21	100.86	100.86	100.86	100.86	0
2016-07-22	100.86	100.86	100.86	100.86	0
2016-07-25	100.86	100.86	100.86	100.86	0
2016-07-26	100.86	100.86	100.86	100.86	0
2016-07-27	100.86	100.86	100.86	100.86	0
2016-07-28	100.86	100.86	100.86	100.86	0
2016-07-29	112.64	112.64	112.64	112.64	166
2016-08-01	112.64	112.64	112.64	112.64	0
2016-08-02	112.64	112.64	112.64	112.64	0
2016-08-03	112.64	112.64	112.64	112.64	0
2016-08-04	112.64	112.64	112.64	112.64	0
2016-08-05	112.64	112.64	112.64	112.64	0
2016-08-19	126.45	126.45	126.45	126.45	647
2016-12-01	102.04	102.04	102.04	102.04	147
2016-12-27	104.50	104.50	104.50	104.50	101
2017-01-24	97.52	97.52	97.52	97.52	1501
2017-03-07	99.34	99.68	99.34	99.68	1512
2017-03-27	106.22	106.22	106.22	106.22	756
2017-04-11	103.27	103.27	103.27	103.27	4419
2017-04-13	104.51	104.51	104.51	104.51	2033
2017-07-17	97.86	97.86	97.86	97.86	1016
2017-08-02	102.04	102.04	102.04	102.04	324
2017-08-15	0.00	111.00	94.93	111.00	404
2017-09-18	93.68	93.68	93.68	93.68	168
2017-10-05	97.94	97.94	97.94	97.94	1258
2017-10-19	100.47	100.47	100.47	100.47	1793
2017-11-01	104.89	104.89	104.89	104.89	1016
2017-11-07	107.99	107.99	107.99	107.99	1525
2017-11-30	112.61	112.61	112.61	112.61	864
2017-12-19	111.54	111.54	111.54	111.54	162
2017-12-22	113.84	114.19	114.19	114.19	9867
2017-12-28	116.08	116.08	116.08	116.08	433
2018-01-09	116.30	116.30	116.30	116.30	313
2018-01-16	116.06	116.06	116.06	116.06	386
2018-01-18	114.73	114.73	114.33	114.33	1830
2018-04-20	100.81	100.81	100.81	100.81	189
2018-04-24	95.40	95.40	95.40	95.40	213
2018-05-15	105.24	105.24	103.14	103.17	1850
2018-05-16	109.91	109.91	109.91	109.91	122
2018-05-18	112.17	119.01	112.17	119.01	270
2018-05-23	114.33	114.33	114.33	114.33	101
2018-06-04	117.28	117.28	117.28	117.28	265
2018-06-11	112.61	112.61	112.61	112.61	101
2018-06-20	109.46	109.46	109.46	109.46	343
2018-06-28	107.68	107.68	107.68	107.68	164
2018-07-18	106.71	106.71	106.71	106.71	132
2018-07-24	108.05	108.05	108.05	108.05	202
2018-08-01	108.45	108.45	108.45	108.45	462
2018-08-07	104.89	104.89	104.89	104.89	295
2018-08-08	97.37	97.37	94.71	94.71	325
2018-08-14	89.60	89.60	89.60	89.60	101
2018-08-16	86.55	86.55	86.55	86.55	325
2018-08-20	88.52	88.52	88.52	88.52	101
2018-08-29	92.11	92.11	92.11	92.11	488
2018-08-30	91.37	91.37	90.13	90.13	320
2018-08-31	89.75	89.75	89.75	89.75	275
2018-09-05	89.99	89.99	89.99	89.99	254
2018-09-07	89.01	89.01	89.01	89.01	222
2018-09-13	89.50	89.50	89.50	89.50	101
2018-09-18	90.04	90.04	90.04	90.04	223
2018-09-20	90.08	90.08	90.08	90.08	343
2018-09-24	89.70	89.70	89.70	89.70	223
2018-09-26	88.85	88.85	88.85	88.85	5429
2018-09-28	86.30	86.30	86.30	86.30	127
2018-10-09	81.01	81.01	81.01	81.01	244
2018-10-10	78.68	78.68	78.68	78.68	101
2018-10-19	86.30	86.30	86.30	86.30	171
2018-10-30	84.54	84.54	84.54	84.54	236
2018-11-15	88.43	88.43	88.43	88.43	128
2018-11-21	88.52	91.07	88.52	91.07	439
2018-11-30	87.04	87.04	87.04	87.04	101
2018-12-12	78.47	78.47	78.47	78.47	270
2018-12-18	79.64	79.64	79.64	79.64	468
2018-12-19	80.06	80.06	80.06	80.06	400
2018-12-20	77.82	77.82	77.82	77.82	5466
2018-12-28	78.93	78.93	78.93	78.93	192
2019-01-02	80.36	81.14	80.36	81.14	1270
2019-01-09	84.98	84.98	84.98	84.98	1016
2019-01-10	82.62	82.62	82.62	82.62	1547
2019-01-11	81.63	81.63	81.63	81.63	408
2019-01-17	78.04	78.04	78.04	78.04	239
2019-01-23	79.03	79.03	79.03	79.03	144
2019-01-25	78.20	78.20	78.20	78.20	123
2019-01-28	77.94	77.94	77.94	77.94	101
2019-01-31	80.94	80.94	80.94	80.94	142
2019-02-28	78.63	78.63	78.63	78.63	218
2019-03-13	73.54	73.54	73.54	73.54	721
2019-03-20	75.69	75.69	75.69	75.69	4789
2019-03-22	75.24	75.24	75.24	75.24	305
2019-03-26	77.11	77.11	77.11	77.11	769
2019-03-27	77.30	77.30	77.30	77.30	169
2019-04-11	78.68	78.68	78.68	78.68	1960
2019-04-17	84.68	84.68	84.68	84.68	101
2019-05-01	85.04	85.04	85.04	85.04	483
2019-05-02	81.88	81.88	81.88	81.88	477
2019-05-07	83.96	83.96	83.96	83.96	735
2019-05-23	72.02	72.02	72.02	72.02	316
2019-05-30	69.09	69.09	69.09	69.09	189
2019-05-31	70.24	70.24	70.24	69.09	158
2019-06-03	0.00	0.00	0.00	69.09	283
2019-06-05	0.00	0.00	0.00	69.09	83
2019-06-07	74.75	74.75	74.75	74.75	119
2019-06-10	0.00	0.00	0.00	74.75	50
2019-06-11	74.17	74.17	73.27	73.27	870
2019-06-13	0.00	0.00	0.00	73.27	15
2019-06-18	0.00	0.00	0.00	73.27	54
2019-07-01	77.48	77.48	77.48	77.48	1733
2019-07-08	0.00	0.00	0.00	77.48	50
2019-07-09	82.93	82.93	82.93	77.48	290
2019-07-11	83.30	83.30	83.30	83.30	1733
2019-07-12	83.92	84.04	82.95	83.30	4575
2019-07-15	85.96	85.96	85.96	85.96	304
2019-07-17	0.00	0.00	0.00	85.96	16
2019-07-22	0.00	0.00	0.00	85.96	25
2019-07-30	0.00	0.00	0.00	85.96	133
2019-07-31	0.00	0.00	0.00	85.96	12
2019-08-01	0.00	0.00	0.00	85.96	76
2019-08-05	76.43	76.43	76.43	76.43	1534
2019-08-07	0.00	0.00	0.00	76.43	132
2019-08-08	0.00	0.00	0.00	76.43	0
2019-08-09	75.63	75.63	75.63	75.63	169
2019-08-12	0.00	0.00	0.00	75.63	20
2019-08-16	77.94	78.68	77.94	78.23	965
2019-08-19	78.07	78.07	78.07	78.07	206
2019-08-20	0.00	0.00	0.00	78.07	61
2019-08-23	80.62	80.62	80.62	80.62	660
2019-08-27	0.00	0.00	0.00	80.62	97
2019-08-28	82.61	82.61	82.61	82.61	610
2019-08-30	82.20	82.20	82.20	82.61	171
2019-09-03	82.80	82.80	82.80	82.80	287
2019-09-05	0.00	0.00	0.00	82.80	45
2019-09-06	0.00	0.00	0.00	82.80	120
2019-09-09	0.00	0.00	0.00	82.80	44
2019-09-10	0.00	0.00	0.00	82.80	53
2019-09-12	91.65	91.65	91.65	91.65	8486
2019-09-13	91.47	91.47	91.47	91.47	837
2019-09-17	0.00	0.00	0.00	91.47	1
2019-09-18	0.00	0.00	0.00	91.47	1
2019-09-19	92.35	92.35	92.35	92.35	313
2019-09-23	0.00	0.00	0.00	92.35	134
2019-09-30	93.79	93.79	93.79	92.35	255
2019-10-02	98.65	98.65	98.65	98.65	646
2019-10-03	97.61	97.86	97.37	97.86	525
2019-10-04	0.00	0.00	0.00	97.86	30
2019-10-07	0.00	0.00	0.00	97.86	10
2019-10-08	0.00	0.00	0.00	97.86	318
2019-10-09	93.43	93.43	93.43	93.43	172
2019-10-10	0.00	0.00	0.00	93.43	4641
2019-10-11	96.01	96.01	96.01	93.43	101
2019-10-14	0.00	0.00	0.00	93.43	50
2019-10-15	0.00	0.00	0.00	93.43	52
2019-10-16	0.00	0.00	0.00	93.43	161
2019-10-17	96.73	96.73	96.73	93.43	101
2019-10-18	94.42	94.42	94.42	94.42	554
2019-10-22	96.90	97.28	96.90	94.42	406
2019-10-23	0.00	0.00	0.00	94.42	33
2019-10-25	0.00	0.00	0.00	94.42	31
2019-10-28	0.00	0.00	0.00	94.42	71
2019-10-29	0.00	0.00	0.00	94.42	20
2019-10-30	0.00	0.00	0.00	94.42	20
2019-10-31	0.00	0.00	0.00	94.42	55
2019-11-01	0.00	0.00	0.00	94.42	87
2019-11-04	0.00	0.00	0.00	94.42	54
2019-11-05	102.53	102.53	100.42	100.42	343
2019-11-07	0.00	0.00	0.00	100.42	88
2019-11-08	0.00	0.00	0.00	100.42	39
2019-11-11	0.00	0.00	0.00	100.42	19
2019-11-12	0.00	0.00	0.00	100.42	10
2019-11-14	0.00	0.00	0.00	100.42	20
2019-11-15	107.20	107.20	107.20	107.20	114
2019-11-20	108.92	108.92	108.92	108.92	734
2019-11-21	0.00	0.00	0.00	108.92	147
2019-11-22	0.00	0.00	0.00	108.92	30
2019-11-25	110.65	110.65	110.65	110.65	704
2019-11-27	112.37	112.37	112.37	112.37	915
2019-11-29	0.00	0.00	0.00	112.37	31
2019-12-05	0.00	0.00	0.00	112.37	95
2019-12-09	0.00	0.00	0.00	112.37	129
2019-12-10	0.00	0.00	0.00	112.37	18
2019-12-11	0.00	0.00	0.00	112.37	117
2019-12-12	112.84	113.78	113.78	112.37	6909
2019-12-13	116.06	116.06	116.06	116.06	252
2019-12-16	0.00	0.00	0.00	116.06	8
2019-12-17	115.17	115.17	115.08	115.08	1118
2019-12-18	112.17	113.10	112.17	113.10	255
2019-12-19	0.00	0.00	0.00	113.10	77
2019-12-23	0.00	0.00	0.00	113.10	0
2019-12-30	0.00	0.00	0.00	113.10	22
2020-01-02	123.92	123.92	123.92	123.92	216
2020-01-03	0.00	0.00	0.00	123.92	19
2020-01-06	0.00	0.00	0.00	123.92	131
2020-01-07	0.00	0.00	0.00	123.92	22
2020-01-08	0.00	0.00	0.00	123.92	9
2020-01-09	0.00	0.00	0.00	123.92	8
2020-01-10	0.00	0.00	0.00	123.92	20
2020-01-13	0.00	0.00	0.00	123.92	32
2020-01-14	117.78	117.78	117.28	117.28	520
2020-01-15	0.00	0.00	0.00	117.28	20
2020-01-21	0.00	0.00	0.00	117.28	140
2020-01-22	118.02	118.02	118.02	118.02	313
2020-01-24	114.29	114.29	114.29	114.29	1405
2020-01-27	0.00	0.00	0.00	114.29	30
2020-01-29	0.00	0.00	0.00	114.29	23
2020-01-30	0.00	0.00	0.00	114.29	139
2020-01-31	0.00	0.00	0.00	114.29	181
2020-02-04	0.00	0.00	0.00	114.29	156
2020-02-05	111.72	111.72	111.72	111.72	4098
2020-02-06	109.17	109.17	108.58	108.58	640
2020-02-07	109.17	109.17	109.17	109.17	250
2020-02-10	0.00	0.00	0.00	109.17	24
2020-02-11	112.12	112.12	112.12	112.12	232
2020-02-13	110.47	110.47	110.47	112.12	2033
2020-02-14	0.00	0.00	0.00	112.12	148
2020-02-18	0.00	0.00	0.00	112.12	40
2020-02-19	114.83	114.83	113.10	113.10	1372
2020-02-20	113.30	115.56	113.30	115.56	585
2020-02-21	0.00	0.00	0.00	115.56	10
2020-02-24	0.00	0.00	0.00	115.56	86
2020-02-25	114.09	114.09	112.12	112.12	448
2020-02-26	0.00	0.00	0.00	112.12	3
2020-02-27	105.31	105.31	105.31	105.31	420
2020-02-28	0.00	0.00	0.00	105.31	122
2020-03-03	108.19	108.19	108.19	108.19	706
2020-03-06	130.81	130.81	130.81	130.81	335
2020-03-10	101.41	101.41	101.41	101.41	4115
2020-03-12	0.00	0.00	0.00	101.41	140
2020-03-13	79.53	79.53	78.68	101.41	501
2020-03-16	0.00	0.00	0.00	101.41	0
2020-03-18	0.00	0.00	0.00	101.41	0
2020-03-19	0.00	0.00	0.00	101.41	0
2020-03-20	77.21	79.67	74.70	74.70	1151
2020-03-23	73.76	73.76	73.76	73.76	266
2020-03-24	76.17	76.17	76.17	76.17	201
2020-03-25	84.88	84.88	84.88	84.88	102
2020-03-26	87.58	87.58	87.58	87.58	184
2020-03-27	0.00	0.00	0.00	87.58	0
2020-03-31	0.00	0.00	0.00	87.58	0
2020-04-02	0.00	0.00	0.00	87.58	0
2020-04-09	0.00	0.00	0.00	89.05	0
2020-04-14	0.00	0.00	0.00	89.05	0
2020-04-15	0.00	0.00	0.00	89.05	0
2020-04-16	98.00	98.00	98.00	98.00	601
2020-04-17	0.00	0.00	0.00	98.00	0
2020-04-20	0.00	0.00	0.00	98.00	0
2020-04-21	109.50	109.50	109.50	109.50	293
2020-04-22	0.00	0.00	0.00	109.50	50
2020-04-23	111.25	111.25	111.25	111.25	168
2020-04-24	0.00	0.00	0.00	111.25	0
2020-04-27	0.00	0.00	0.00	111.25	69
2020-04-28	118.62	118.62	118.62	118.62	2397
2020-04-29	0.00	0.00	0.00	118.62	47
2020-04-30	124.00	124.00	124.00	118.62	442
2020-05-01	0.00	0.00	0.00	118.62	0
2020-05-04	119.64	119.64	119.64	119.64	10080
2020-05-05	120.00	120.00	120.00	119.64	6600
2020-05-06	0.00	0.00	0.00	119.64	76349
2020-05-07	120.00	120.00	120.00	120.00	635
2020-05-08	126.00	126.00	126.00	126.00	149
2020-05-11	122.50	124.15	122.50	124.15	824
2020-05-12	0.00	0.00	0.00	124.15	7
2020-05-13	121.00	121.00	121.00	121.00	219
2020-05-14	120.50	123.75	120.50	123.75	6435
2020-05-15	0.00	0.00	0.00	123.75	0
2020-05-18	125.80	131.00	125.80	131.00	5894
2020-05-19	0.00	0.00	0.00	131.00	126
2020-05-20	0.00	0.00	0.00	131.00	217
2020-05-21	0.00	0.00	0.00	131.00	122
2020-05-22	130.00	130.00	130.00	130.00	402
2020-05-26	0.00	0.00	0.00	130.00	41
2020-05-27	0.00	0.00	0.00	130.00	141
2020-05-28	131.87	131.87	131.87	131.87	356
2020-05-29	129.01	129.01	129.00	129.00	4703
2020-06-01	0.00	0.00	0.00	129.00	189
2020-06-02	133.19	133.20	133.19	133.20	5040
2020-06-03	140.00	140.00	140.00	140.00	265
2020-06-04	140.00	145.25	140.00	145.25	1221
2020-06-05	147.50	147.50	143.50	143.50	323
2020-06-09	0.00	0.00	0.00	143.50	187
2020-06-10	137.45	137.45	137.45	137.45	549
2020-06-11	136.05	136.05	134.60	134.60	1396
2020-06-12	132.66	136.33	132.66	136.33	1159
2020-06-15	0.00	0.00	0.00	136.33	153
2020-06-16	135.00	135.00	131.50	131.50	1517
2020-06-17	136.82	136.82	136.82	136.82	356
2020-06-18	0.00	0.00	0.00	136.82	64
2020-06-19	138.20	139.00	138.00	139.00	1102
2020-06-22	141.25	143.50	141.20	143.50	752
2020-06-23	145.34	145.34	144.00	144.00	6732
2020-06-24	141.25	142.90	138.00	138.00	4774
2020-06-25	137.47	137.47	137.47	137.47	6690
2020-06-26	139.00	139.00	139.00	139.00	170
2020-06-29	136.00	136.00	136.00	136.00	131
2020-06-30	130.00	134.00	130.00	133.50	1519
2020-07-01	133.25	133.50	131.10	133.50	4075
2020-07-02	0.00	0.00	0.00	133.50	0
2020-07-06	135.60	135.60	133.00	133.00	1321
2020-07-07	134.25	137.50	134.25	137.50	9848
2020-07-08	135.00	135.00	135.00	135.00	773
2020-07-09	135.00	137.00	131.00	135.75	4368
2020-07-10	134.10	135.55	100.00	133.00	4278
2020-07-13	135.55	137.00	111.11	111.11	3288
2020-07-14	137.00	140.00	135.00	137.50	90725
2020-07-15	143.44	144.00	143.00	144.00	5411
2020-07-16	143.00	148.00	143.00	147.00	5581
2020-07-17	147.00	147.00	143.55	143.55	5006
2020-07-20	143.50	145.00	140.00	144.00	5895
2020-07-21	145.00	146.50	144.75	145.25	13942
2020-07-22	146.00	149.00	144.93	146.00	3342
2020-07-23	147.00	175.00	144.00	145.00	51229
2020-07-24	140.00	146.43	140.00	145.45	20446
2020-07-27	149.25	150.55	128.50	134.00	5417
2020-07-28	148.00	151.00	129.00	151.00	12359
2020-07-29	151.00	158.00	151.00	158.00	11110
2020-07-30	153.00	155.00	147.50	152.13	8369
2020-07-31	151.10	153.00	150.00	150.00	8087
2020-08-03	153.75	153.75	152.50	152.50	988
2020-08-04	151.00	151.00	151.00	151.00	588
2020-08-05	155.00	158.00	115.15	152.00	4035
2020-08-06	154.00	158.00	150.00	153.75	2882
2020-08-07	155.00	155.00	155.00	155.00	1997
2020-08-10	154.00	154.00	153.00	153.00	940
2020-08-11	153.50	158.40	152.70	158.40	17852
2020-08-12	156.00	158.00	154.25	158.00	2265
2020-08-13	158.00	164.00	158.00	164.00	4190
2020-08-14	158.10	169.00	157.00	157.00	3430
2020-08-17	160.00	160.00	158.00	158.00	805
2020-08-18	163.00	172.25	159.00	160.00	5581
2020-08-19	158.00	162.50	148.66	148.66	1954
2020-08-20	140.66	161.25	126.06	157.00	3734
2020-08-21	157.75	160.00	155.85	159.00	4423
2020-08-24	158.00	160.00	157.50	159.40	4973
2020-08-25	160.00	161.25	159.40	161.25	6763
2020-08-26	163.00	163.75	162.50	162.50	5621
2020-08-27	166.35	167.45	161.00	161.00	5484
2020-08-28	164.05	167.51	164.05	167.51	34701
2020-08-31	168.93	168.93	166.00	166.00	2891
2020-09-01	166.10	166.10	160.70	160.75	3884
2020-09-02	156.55	160.00	156.55	158.70	2466
2020-09-03	152.15	152.15	149.50	149.50	1502
2020-09-04	149.00	150.25	144.99	147.50	3206
2020-09-08	147.50	148.38	144.60	144.60	3501
2020-09-09	146.10	148.00	146.00	148.00	1667
2020-09-10	149.25	152.00	148.02	150.60	69043
2020-09-11	151.75	153.30	151.58	153.30	34361
2020-09-14	152.00	154.74	152.00	154.74	58916
2020-09-15	159.10	161.23	158.98	161.23	52681
2020-09-16	161.80	161.80	158.05	160.50	26912
2020-09-17	160.90	163.22	160.86	163.05	28596
2020-09-18	161.25	162.50	159.00	159.00	22198
2020-09-21	152.00	154.95	151.50	152.98	87811
2020-09-22	147.55	148.88	147.55	148.88	6903
2020-09-23	153.50	153.50	151.25	151.25	3743
2020-09-24	150.19	152.50	149.87	152.50	2891
2020-09-25	158.00	164.50	157.50	164.50	81646
2020-09-28	162.70	163.00	160.00	161.58	66373
2020-09-29	160.75	160.75	158.46	159.25	10739
2020-09-30	159.45	159.55	158.87	159.17	1742
2020-10-01	157.00	159.00	157.00	157.50	4241
2020-10-02	156.85	158.00	156.85	158.00	1090
2020-10-05	159.00	161.00	159.00	161.00	1861
2020-10-06	161.54	165.88	161.54	162.21	2940
2020-10-07	162.21	163.74	161.50	161.50	1692
2020-10-08	166.53	166.53	164.31	164.32	4429
2020-10-09	167.00	169.20	167.00	169.20	5638
2020-10-12	169.30	170.00	166.62	169.00	1574
2020-10-13	165.63	169.51	165.63	169.00	4161
2020-10-14	170.00	170.00	167.70	167.70	1580
2020-10-15	168.21	169.50	167.20	169.50	2172
2020-10-16	171.00	171.97	170.41	171.97	1865
2020-10-19	169.52	169.52	169.22	169.50	2326
2020-10-20	169.50	169.50	168.00	168.00	1186
2020-10-21	166.24	166.24	166.24	166.24	518
2020-10-22	166.00	166.00	164.09	164.09	3027
2020-10-23	166.15	168.14	166.15	168.14	1529
2020-10-26	163.66	163.66	161.75	161.75	1141
2020-10-27	162.13	162.13	160.75	161.79	659
2020-10-28	160.10	160.75	155.50	155.50	24506
2020-10-29	169.20	172.00	169.20	172.00	3439
2020-10-30	172.50	172.50	172.23	172.45	1647
2020-11-02	169.15	170.01	168.00	168.00	2637
2020-11-03	171.09	171.29	170.45	170.45	2656
2020-11-04	172.04	178.40	172.04	178.00	2406
2020-11-05	179.99	181.50	178.54	179.88	2815
2020-11-06	184.16	184.16	184.16	184.16	767
2020-11-09	177.19	177.19	177.19	184.16	2733
2020-11-10	169.50	170.91	167.37	170.91	1635
2020-11-11	179.90	179.90	179.90	179.90	5396
2020-11-12	0.00	0.00	0.00	179.90	535
2020-11-13	179.55	179.55	179.55	179.55	1355
2020-11-16	171.65	175.38	169.60	175.38	1664
2020-11-17	170.08	170.08	167.05	167.05	802
2020-11-18	170.92	171.00	170.92	171.00	837
2020-11-19	169.40	170.15	169.40	170.15	1088
2020-11-20	171.81	172.20	166.57	172.20	2086
2020-11-23	169.05	169.40	168.00	169.07	924
2020-11-24	0.00	0.00	0.00	169.07	617
2020-11-25	177.28	177.39	177.25	177.25	2294
2020-11-27	184.40	187.00	182.25	182.25	1833
2020-11-30	186.62	186.62	186.62	186.62	984
2020-12-01	181.75	181.79	181.70	181.79	2251
2020-12-02	180.47	180.47	180.47	180.47	1646
2020-12-03	196.54	197.50	189.88	192.00	5150
2020-12-04	196.00	199.00	196.00	198.50	12752
2020-12-07	201.00	201.00	200.00	200.00	7493
2020-12-08	193.27	197.00	193.27	197.00	2108
2020-12-09	197.00	198.00	196.84	196.84	2945
2020-12-10	196.84	196.84	195.50	195.50	1079
2020-12-11	195.00	196.00	195.00	196.00	1440
2020-12-14	201.93	201.93	198.67	198.67	2297
2020-12-15	202.10	205.53	202.10	204.49	1643
2020-12-16	207.46	209.66	205.73	209.66	3324
2020-12-17	210.95	212.06	209.00	209.00	21048
2020-12-18	206.00	206.00	205.91	205.91	3404
2020-12-21	195.04	199.80	194.99	198.60	1013
2020-12-22	197.00	199.00	195.92	197.12	1632
2020-12-23	203.87	206.00	202.69	204.77	4545
2020-12-24	197.73	208.95	197.73	202.48	1109
2020-12-28	203.00	207.48	203.00	204.50	714
2020-12-29	206.04	208.50	204.65	205.25	994
2020-12-30	204.77	213.77	204.65	208.50	921
2020-12-31	206.00	209.95	204.50	205.90	1554
2021-01-04	218.36	218.36	206.55	209.25	1636
2021-01-05	208.25	212.24	205.00	212.12	1691
2021-01-06	213.00	219.41	213.00	217.66	6207
2021-01-07	220.00	220.00	211.00	215.00	3653
2021-01-08	220.50	220.50	212.01	214.75	903
2021-01-11	214.80	214.99	207.80	212.68	3970
2021-01-12	207.00	212.70	207.00	212.65	1040
2021-01-13	204.04	210.00	204.04	209.30	1933
2021-01-14	208.50	208.50	203.21	203.21	2510
2021-01-15	207.50	207.50	200.99	201.55	1359
2021-01-19	201.51	201.51	195.00	197.00	1708
2021-01-20	195.00	199.44	195.00	199.44	5084
2021-01-21	201.75	202.00	198.47	199.26	879
2021-01-22	197.50	199.25	194.00	196.25	1040
2021-01-25	194.00	199.21	191.00	192.45	2053
2021-01-26	194.00	194.94	192.51	193.11	1488
2021-01-27	186.00	193.23	186.00	186.25	3727
2021-01-28	193.12	193.12	186.00	189.33	10002
2021-01-29	191.60	191.60	185.00	186.53	4766
2021-02-01	194.99	194.99	185.88	190.04	891
2021-02-02	188.50	194.24	188.50	192.32	1722
2021-02-03	195.00	195.00	190.44	192.90	1168
2021-02-04	186.50	195.42	186.50	191.00	704
2021-02-05	193.00	198.00	191.00	197.50	4837
2021-02-08	198.58	199.00	195.00	197.05	4501
2021-02-09	196.00	202.10	196.00	199.97	4626
2021-02-10	197.44	197.44	191.63	195.11	4051
2021-02-11	195.06	195.50	193.00	195.50	2988
2021-02-12	192.40	196.00	191.25	194.90	2281
2021-02-16	192.00	200.43	192.00	195.82	1107
2021-02-17	187.92	194.00	187.92	192.55	1621
2021-02-18	192.50	192.77	190.00	190.65	1835
2021-02-19	193.31	195.21	187.55	187.55	5595
2021-02-22	198.00	202.55	193.51	198.25	2171
2021-02-23	197.34	198.37	192.00	195.30	1185
2021-02-24	194.24	198.25	194.24	198.25	2092
2021-02-25	198.00	199.28	192.15	192.35	5514
2021-02-26	192.15	195.00	191.65	192.00	989
2021-03-01	192.00	202.00	191.65	201.00	1324
2021-03-02	191.65	200.00	191.65	199.99	1010
2021-03-03	200.00	206.75	199.00	204.84	1999
2021-03-04	210.00	212.00	205.00	208.76	5155
2021-03-05	210.77	210.77	201.81	204.99	1199
2021-03-08	204.96	205.00	199.35	200.50	1507
2021-03-09	203.00	210.00	203.00	204.53	7588
2021-03-10	205.00	210.00	205.00	210.00	1930
2021-03-11	216.00	224.50	216.00	219.75	4350
2021-03-12	220.00	223.00	219.00	221.12	2699
2021-03-15	225.21	237.00	225.21	237.00	3136
2021-03-16	238.00	238.00	230.83	234.80	3300
2021-03-17	234.80	235.00	230.00	234.92	1591
2021-03-18	235.00	240.50	230.01	235.17	1836
2021-03-19	234.33	234.33	228.36	230.26	2477
2021-03-22	241.52	241.52	233.88	239.50	3102
2021-03-23	235.43	235.43	228.00	229.09	4575
2021-03-24	228.00	228.50	222.00	223.85	1684
2021-03-25	222.00	223.91	219.00	222.25	1564
2021-03-26	229.09	229.95	222.25	229.33	1188
2021-03-29	216.00	225.50	216.00	218.01	1527
2021-03-30	218.40	222.00	215.00	218.80	722
2021-03-31	215.00	218.80	213.02	215.92	739
2021-04-01	215.25	215.63	213.88	215.01	1018
2021-04-05	213.00	219.77	213.00	219.56	540
2021-04-06	219.76	219.76	214.05	217.49	2337
2021-04-07	218.06	218.06	211.37	214.00	1156
2021-04-08	214.00	218.30	210.10	214.25	2035
2021-04-09	214.24	215.00	210.00	211.50	1225
2021-04-12	202.80	211.50	202.80	209.10	1742
2021-04-13	207.00	210.00	207.00	210.00	561
2021-04-14	215.10	215.10	208.50	210.76	907
2021-04-15	215.67	215.67	208.20	210.75	819
2021-04-16	210.00	219.26	209.65	216.50	2161
2021-04-19	207.41	218.00	207.41	210.00	3017
2021-04-20	211.00	211.00	203.00	205.00	1601
2021-04-21	203.50	207.95	202.20	203.40	488
2021-04-22	200.63	208.50	200.63	204.43	676
2021-04-23	203.87	213.50	203.87	212.85	2076
2021-04-26	208.58	219.66	208.58	215.00	3265
2021-04-27	219.89	219.90	215.49	219.50	832
2021-04-28	215.73	220.01	215.73	219.00	1166
2021-04-29	220.50	220.50	210.50	213.00	832
2021-04-30	212.65	212.65	205.00	205.01	1252
2021-05-03	209.21	209.21	206.29	206.50	743
2021-05-04	206.12	206.12	198.06	199.52	2061
2021-05-05	207.00	207.00	198.90	203.00	518
2021-05-06	203.50	204.25	200.84	202.54	2802
2021-05-07	202.00	206.54	200.00	205.00	1517
2021-05-10	205.83	205.83	196.50	202.77	690
2021-05-11	192.68	192.68	185.45	190.51	2543
2021-05-12	182.46	185.65	179.07	182.00	6954
2021-05-13	182.00	182.00	176.00	177.99	2841
2021-05-14	176.00	184.11	176.00	181.00	913
2021-05-17	172.66	179.75	172.66	177.00	892
2021-05-18	177.00	182.65	175.22	177.00	1297
2021-05-19	175.00	178.00	168.15	168.15	3271
2021-05-20	181.73	181.73	172.53	176.09	720
2021-05-21	180.40	185.01	178.69	183.00	1085
2021-05-24	190.93	190.93	181.44	186.40	407
2021-05-25	186.99	188.98	185.00	186.73	706
2021-05-26	195.18	195.18	185.34	190.40	407
2021-05-27	190.38	190.60	183.01	189.09	4580
2021-05-28	193.60	193.60	184.84	185.00	973
2021-06-01	185.00	188.00	182.88	185.25	428
2021-06-02	180.10	190.06	180.10	185.00	741
2021-06-03	187.00	187.00	180.00	182.25	465
2021-06-04	182.49	189.03	182.49	188.17	557
2021-06-07	187.38	189.00	186.11	188.00	1148
2021-06-08	190.80	195.49	190.00	194.98	337
2021-06-09	195.00	200.00	190.39	199.99	1559
2021-06-10	190.20	196.81	190.20	195.25	1277
2021-06-11	192.28	198.08	191.00	191.45	396
2021-06-14	192.00	198.41	191.00	193.50	709
2021-06-15	181.11	192.65	181.11	189.50	796
2021-06-16	192.00	198.00	189.50	191.44	283
2021-06-17	191.44	195.39	185.05	189.50	527
2021-06-18	188.00	190.00	185.00	187.50	517
2021-06-21	194.02	194.02	185.20	190.11	500
2021-06-22	191.00	195.00	190.01	194.50	505
2021-06-23	196.25	198.59	192.00	197.50	572
2021-06-24	202.64	202.64	197.50	198.75	463
2021-06-25	198.68	198.68	188.20	193.97	679
2021-06-28	188.50	191.68	183.00	189.00	794
2021-06-29	185.25	189.00	184.60	185.50	306
2021-06-30	185.00	185.00	180.24	181.62	940
2021-07-01	181.62	187.80	181.62	187.38	714
2021-07-02	191.92	191.92	180.68	186.00	413
2021-07-06	194.08	194.08	183.56	187.00	306
2021-07-07	187.00	187.00	182.99	183.60	223
2021-07-08	180.00	180.66	175.92	178.15	1177
2021-07-09	174.57	183.66	174.57	180.00	636
2021-07-12	172.57	177.00	172.57	174.25	580
2021-07-13	175.00	175.00	170.00	172.00	2318
2021-07-14	179.12	179.12	172.00	172.79	325
2021-07-15	173.00	173.00	164.99	167.00	3997
2021-07-16	168.76	169.00	164.63	167.00	717
2021-07-19	159.34	167.00	159.34	162.50	1898
2021-07-20	155.78	165.43	155.78	161.97	665
2021-07-21	165.00	171.77	161.81	168.89	1665
2021-07-22	172.88	180.00	172.88	179.00	457
2021-07-23	178.00	179.00	176.17	176.17	404
2021-07-26	174.00	177.36	169.09	169.09	807
2021-07-27	175.00	175.50	169.11	174.94	983
2021-07-28	175.00	175.00	170.06	172.75	954
2021-07-29	170.00	178.37	168.56	172.37	318
2021-07-30	177.74	177.74	166.25	173.00	463
2021-08-02	167.57	177.00	167.57	168.00	673
2021-08-03	166.25	171.83	166.25	166.45	608
2021-08-04	167.00	175.50	166.25	173.99	537
2021-08-05	170.78	175.31	166.25	170.80	1113
2021-08-06	173.72	179.92	173.72	176.70	1143
2021-08-09	177.00	179.50	175.75	179.00	496
2021-08-10	193.90	200.00	187.18	193.00	2198
2021-08-11	193.00	195.70	190.92	193.86	1350
2021-08-12	195.00	197.50	192.00	194.54	5886
2021-08-13	192.00	197.50	191.28	197.00	653
2021-08-16	188.45	196.80	188.16	192.58	1873
2021-08-17	193.95	193.95	190.14	190.80	534
2021-08-18	185.73	194.51	185.73	190.00	598
2021-08-19	187.19	191.97	185.00	187.54	553
2021-08-20	187.50	187.54	185.20	186.43	46567
2021-08-23	185.00	189.43	185.00	185.00	42051
2021-08-24	185.35	192.50	185.35	188.93	668
2021-08-25	190.06	198.05	190.06	197.88	1262
2021-08-26	197.88	200.00	192.96	194.75	743
2021-08-27	196.00	198.85	190.17	196.00	889
2021-08-30	198.00	199.80	193.75	193.95	811
2021-08-31	200.77	200.77	193.00	194.50	264
2021-09-01	196.00	200.00	196.00	196.89	729
2021-09-02	191.77	200.00	191.77	195.69	2254
2021-09-03	200.00	201.70	194.75	199.00	1599
2021-09-07	201.70	204.60	198.33	204.60	962
2021-09-08	202.00	203.00	194.03	198.42	969
2021-09-09	192.75	204.00	192.75	201.00	663
2021-09-10	205.00	205.00	194.50	202.33	1488
2021-09-13	205.00	205.00	195.25	198.95	738
2021-09-14	195.60	205.00	195.60	200.43	4398
2021-09-15	200.50	205.00	200.00	201.85	3560
2021-09-16	201.69	210.30	201.69	210.13	83835
2021-09-17	211.00	213.04	207.00	209.57	1543
2021-09-20	200.00	205.00	200.00	200.50	1019
2021-09-21	200.99	212.00	200.99	209.61	1349
2021-09-22	209.80	217.38	209.74	216.80	5096
2021-09-23	219.74	223.36	210.25	214.55	9832
2021-09-24	213.00	217.28	207.37	212.64	472
2021-09-27	201.82	212.60	201.82	207.10	631
2021-09-28	201.42	212.95	200.00	203.50	1433
2021-09-29	210.94	210.94	202.21	202.22	256
2021-09-30	201.00	202.72	195.19	198.00	849
2021-10-01	202.94	206.53	195.35	200.00	4466
2021-10-04	200.00	202.96	195.00	197.63	476
2021-10-05	197.75	205.17	195.50	197.93	1103
2021-10-06	195.50	196.60	194.00	194.21	569
2021-10-07	194.21	204.20	194.21	204.07	539
2021-10-08	191.48	199.00	191.48	194.13	696
2021-10-11	197.60	197.60	190.00	190.20	1288
2021-10-12	190.00	196.00	190.00	194.25	757
2021-10-13	196.00	197.65	194.00	194.22	761
2021-10-14	194.00	197.65	194.00	196.05	318
2021-10-15	195.50	203.75	195.50	200.16	378
2021-10-18	199.00	202.00	194.00	198.50	511
2021-10-19	198.13	200.00	196.26	198.30	2082
2021-10-20	197.13	199.00	194.45	197.25	833
2021-10-21	198.00	198.00	192.00	195.05	1717
2021-10-22	196.75	198.00	193.50	197.00	535
2021-10-25	192.70	197.00	192.50	196.00	527
2021-10-26	199.50	200.56	196.75	198.40	1087
2021-10-27	192.00	199.50	192.00	196.10	107
2021-10-28	193.00	195.00	190.88	191.25	830
2021-10-29	189.31	193.25	188.00	189.00	1589
2021-11-01	188.00	194.10	188.00	190.38	2153
2021-11-02	187.00	187.00	175.71	176.14	6855
2021-11-03	170.15	180.00	170.15	176.00	798
2021-11-04	176.00	176.25	170.00	173.66	826
2021-11-05	175.60	175.60	166.50	169.38	4636
2021-11-08	165.19	175.00	165.19	166.75	1746
2021-11-09	177.34	177.34	167.88	170.00	2244
2021-11-10	174.87	174.87	167.24	169.38	586
2021-11-11	161.22	166.67	161.22	163.00	2212
2021-11-12	160.72	165.25	160.72	163.63	732
2021-11-15	169.21	169.21	160.72	161.60	1105
2021-11-16	160.72	162.25	158.84	161.25	2927
2021-11-17	160.00	160.00	156.56	157.78	812
2021-11-18	153.80	160.06	153.80	155.01	2319
2021-11-19	151.00	157.00	150.39	155.13	3969
2021-11-22	154.00	154.50	148.09	152.36	14948
2021-11-23	151.00	151.00	146.48	148.61	1800
2021-11-24	143.75	148.00	142.00	144.00	1817
2021-11-26	141.00	142.84	136.38	136.38	2033
2021-11-29	135.44	142.25	132.90	135.95	4075
2021-11-30	136.26	139.50	132.50	139.50	1443
2021-12-01	134.59	140.00	134.59	137.77	6503
2021-12-02	135.88	137.00	134.00	135.32	6105
2021-12-03	129.78	135.00	129.29	134.00	3664
2021-12-06	133.19	143.45	133.19	142.00	3728
2021-12-07	142.15	147.17	142.15	145.48	985
2021-12-08	146.80	152.25	144.92	150.42	1478
2021-12-09	144.31	150.45	143.45	144.00	926
2021-12-10	143.57	148.75	143.57	148.75	2507
2021-12-13	145.00	148.58	135.35	145.89	1972
2021-12-14	141.71	144.88	136.00	141.00	5690
2021-12-15	147.66	147.66	138.00	141.30	3137
2021-12-16	142.09	149.68	140.29	142.64	726
2021-12-17	150.93	152.15	141.81	146.72	666
2021-12-20	138.05	150.15	138.05	147.91	2083
2021-12-21	150.15	150.15	146.70	148.50	642
2021-12-22	146.05	152.46	146.05	149.26	5062
2021-12-23	150.24	158.67	150.04	152.45	506
2021-12-27	146.50	159.75	146.50	155.57	5190
2021-12-28	146.25	157.00	146.25	155.50	495
2021-12-29	158.17	158.17	150.00	157.43	1527
2021-12-30	150.00	162.32	150.00	157.50	482
2021-12-31	161.94	164.25	155.00	157.50	769
2022-01-03	164.00	164.00	157.62	161.14	3487
2022-01-04	156.48	163.14	156.48	160.00	1503
2022-01-05	155.00	165.38	155.00	165.10	2496
2022-01-06	155.00	158.41	151.56	151.56	1958
2022-01-07	157.35	157.35	147.94	152.50	722
2022-01-10	150.00	158.02	146.99	153.80	1492
2022-01-11	154.00	160.75	150.21	160.00	2392
2022-01-12	154.50	165.20	154.32	156.60	569
2022-01-13	155.59	163.48	152.20	160.33	779
2022-01-14	160.76	160.76	152.50	157.09	1299
2022-01-18	151.00	152.25	146.25	148.38	2385
2022-01-19	148.00	155.50	148.00	152.25	585
2022-01-20	150.10	160.23	150.10	152.63	933
2022-01-21	151.75	152.00	145.75	149.00	921
2022-01-24	144.25	144.74	140.38	144.74	11511
2022-01-25	135.04	144.50	135.04	141.25	845
2022-01-26	139.84	150.50	137.72	148.57	1020
2022-01-27	138.25	146.25	138.25	140.00	1726
2022-01-28	141.84	150.99	141.84	145.75	464
2022-01-31	144.29	156.43	144.29	151.76	1671
2022-02-01	157.33	157.33	146.52	151.74	8141
2022-02-02	151.87	158.00	146.64	148.05	1494
2022-02-03	141.76	153.25	141.76	142.31	712
2022-02-04	146.57	146.76	138.51	144.50	280
2022-02-07	155.04	155.47	144.55	148.72	433
2022-02-08	141.00	153.75	141.00	153.75	651
2022-02-09	155.36	155.36	144.68	154.04	1477
2022-02-10	146.37	155.78	144.11	148.01	529
2022-02-11	148.27	156.00	145.50	145.50	365
2022-02-14	155.98	156.00	145.46	151.88	635
2022-02-15	153.45	153.46	146.01	146.02	541
2022-02-16	153.35	153.35	143.41	150.61	2818
2022-02-17	149.28	154.99	144.12	152.47	506
2022-02-18	149.52	149.52	138.04	145.60	588
2022-02-22	137.30	145.99	136.86	145.65	1010
2022-02-23	147.75	147.75	136.46	137.63	240
2022-02-24	133.20	139.50	129.75	137.18	473
2022-02-25	137.00	143.00	135.00	138.03	923
2022-02-28	136.00	145.00	136.00	141.37	1446
2022-03-01	122.56	130.88	122.56	124.57	3584
2022-03-02	127.06	127.06	118.75	122.64	1334
2022-03-03	118.75	120.98	111.00	115.47	5087
2022-03-04	112.00	112.12	101.76	105.71	3554
2022-03-07	107.54	114.05	102.45	104.34	2340
2022-03-08	105.00	109.46	102.56	108.11	1022
2022-03-09	108.97	116.40	108.97	114.44	2415
2022-03-10	115.58	115.58	109.33	112.45	2357
2022-03-11	114.87	121.50	114.87	117.91	1195
2022-03-14	112.96	121.15	112.96	114.04	362
2022-03-15	109.14	117.00	109.14	115.57	1586
2022-03-16	117.23	126.00	116.17	118.01	493
2022-03-17	116.81	124.59	116.81	119.37	1727
2022-03-18	123.25	128.18	118.96	122.66	2917
2022-03-21	116.84	124.56	116.64	119.32	159
2022-03-22	124.10	124.14	118.15	122.00	166
2022-03-23	123.17	123.17	114.70	118.50	348
2022-03-24	117.79	119.46	112.04	112.35	3144
2022-03-25	113.34	120.78	112.11	114.52	534
2022-03-28	113.01	119.10	113.00	114.00	453
2022-03-29	115.78	125.32	115.46	120.38	1773
2022-03-30	119.66	121.18	113.02	114.96	317
2022-03-31	113.20	120.75	113.00	116.00	986
2022-04-01	114.45	118.61	113.01	118.61	169
2022-04-04	121.19	121.20	114.76	118.35	1048
2022-04-05	115.71	120.29	114.30	117.50	166
2022-04-06	117.50	117.50	109.00	109.01	1006
2022-04-07	109.25	114.74	108.66	108.66	3455
2022-04-08	110.45	111.00	105.46	105.57	832
2022-04-11	108.50	114.43	108.50	109.38	2790
2022-04-12	107.00	112.00	106.00	107.50	1808
2022-04-13	104.26	111.99	104.26	106.42	650
2022-04-14	115.83	115.83	108.52	108.76	782
2022-04-18	107.30	112.00	107.30	111.43	872
2022-04-19	107.01	112.50	107.01	110.25	405
2022-04-20	110.88	113.00	108.25	110.63	998
2022-04-21	109.00	111.75	107.66	107.66	149
2022-04-22	108.25	108.75	104.00	108.50	1966
2022-04-25	104.63	106.25	101.50	105.74	3685
2022-04-26	107.00	107.00	98.70	100.01	1633
2022-04-27	97.80	101.85	97.80	99.83	4610
2022-04-28	101.28	103.00	97.66	98.60	2176
2022-04-29	100.25	104.20	99.75	99.75	742
2022-05-02	98.25	104.99	98.05	100.25	975
2022-05-03	99.75	104.24	99.75	101.25	894
2022-05-04	108.00	114.13	106.75	114.13	2747
2022-05-05	110.75	110.75	103.26	105.13	561
2022-05-06	104.25	105.38	103.00	104.50	1652
2022-05-09	102.00	102.00	96.19	97.11	1528
2022-05-10	104.50	104.50	99.00	100.98	2241
2022-05-11	103.75	105.50	100.25	100.25	1678
2022-05-12	99.25	105.00	99.25	100.73	667
2022-05-13	107.63	111.50	107.25	109.99	1364
2022-05-16	105.50	111.65	103.75	111.65	3060
2022-05-17	108.66	115.21	107.40	115.21	406
2022-05-18	108.74	114.15	107.40	113.96	717
2022-05-19	111.17	114.87	108.50	113.99	770
2022-05-20	115.00	118.97	110.38	112.32	1206
2022-05-23	115.00	119.74	114.75	117.25	1411
2022-05-24	112.00	117.00	111.25	112.00	1685
2022-05-25	114.88	117.74	113.00	115.75	509
2022-05-26	118.74	120.50	115.00	115.70	1454
2022-05-27	117.75	123.25	117.75	121.63	779
2022-05-31	123.99	124.55	119.50	122.03	4439
2022-06-01	116.75	119.25	113.85	115.13	2147
2022-06-02	111.95	113.63	111.95	111.99	314
2022-06-03	112.75	117.00	112.00	117.00	703
2022-06-06	120.98	120.98	111.10	111.10	66695
2022-06-07	113.40	117.31	110.69	114.13	589
2022-06-08	110.43	118.06	110.43	117.00	526
2022-06-09	109.70	113.20	109.70	110.20	210
2022-06-10	112.97	112.97	103.40	109.75	2096
2022-06-13	105.36	105.36	96.96	104.08	393
2022-06-14	95.21	100.71	95.20	100.51	325
2022-06-15	98.19	106.94	97.78	105.28	1250
2022-06-16	99.75	103.75	99.75	102.13	671
2022-06-17	99.66	103.78	96.53	100.29	157
2022-06-21	100.37	104.66	100.37	104.66	99
2022-06-22	99.97	107.44	99.97	102.23	1468
2022-06-23	106.94	106.94	99.67	102.84	150
2022-06-24	106.06	111.25	104.34	111.25	611
2022-06-27	104.80	109.05	104.54	104.54	334
2022-06-28	105.33	107.35	101.99	107.15	2037
2022-06-29	106.11	106.11	99.48	100.92	609
2022-06-30	101.00	102.16	97.11	102.15	391
2022-07-01	96.30	100.13	96.30	99.65	11639
2022-07-05	93.52	101.14	93.52	98.29	70
2022-07-06	99.37	103.17	99.37	102.10	476
2022-07-07	97.00	98.50	95.83	95.83	3170
2022-07-08	96.25	99.20	95.85	98.70	322
2022-07-11	96.95	96.95	92.11	92.11	345
2022-07-12	91.35	92.96	89.50	89.85	5457
2022-07-13	89.63	90.38	88.50	90.38	375
2022-07-14	91.90	91.90	88.30	90.05	491
2022-07-15	90.03	92.55	88.96	90.75	906
2022-07-18	90.00	96.43	89.89	91.24	239
2022-07-19	89.48	94.45	89.48	94.45	470
2022-07-20	95.15	97.50	95.15	97.44	1225
2022-07-21	95.50	98.78	93.61	98.78	2583
2022-07-22	101.85	101.85	96.59	101.77	3119
2022-07-25	95.50	95.55	95.50	95.55	614
2022-07-26	93.77	94.00	93.77	94.00	1977
2022-07-27	93.64	99.80	93.64	99.80	1363
2022-07-28	99.90	99.90	95.30	98.15	606
2022-07-29	96.90	100.10	96.90	100.10	1088
2022-08-01	97.50	101.75	97.50	99.26	798
2022-08-02	101.05	101.05	98.70	99.83	363
2022-08-03	101.50	101.52	100.00	100.01	279
2022-08-04	106.64	106.64	104.25	104.25	457
2022-08-05	103.00	107.05	103.00	107.05	444
2022-08-08	107.25	107.95	106.14	107.95	135
2022-08-09	101.83	105.00	101.83	105.00	1005
2022-08-10	108.20	112.32	108.20	108.49	838
2022-08-11	118.20	118.20	113.02	115.00	585
2022-08-12	123.01	131.54	123.01	131.07	5312
2022-08-15	131.02	131.65	128.62	130.53	1281
2022-08-16	127.51	129.50	127.50	128.00	555
2022-08-17	125.78	130.00	125.78	126.50	675
2022-08-18	131.00	131.00	128.61	129.00	1328
2022-08-19	125.75	128.13	125.75	128.13	840
2022-08-22	124.00	126.50	124.00	125.45	1998
2022-08-23	127.00	127.00	122.80	122.80	193
2022-08-24	128.60	129.10	128.60	129.10	95
2022-08-25	130.50	131.71	127.90	129.81	493
2022-08-26	132.45	132.45	124.05	128.89	81
2022-08-29	125.00	130.50	124.25	130.50	48
2022-08-30	121.94	129.01	121.94	129.01	23
2022-08-31	121.01	128.08	121.01	128.03	926
2022-09-01	118.21	118.25	114.85	114.85	1737
2022-09-02	122.11	122.11	115.87	120.07	4270
2022-09-06	120.59	120.59	114.21	115.16	6108
2022-09-07	113.62	117.30	113.62	117.30	12
2022-09-08	113.00	118.00	113.00	118.00	739
2022-09-09	118.25	121.32	117.00	121.32	383
2022-09-12	127.03	127.03	121.50	125.10	1546
2022-09-13	121.41	125.08	121.41	124.50	706
2022-09-14	122.43	122.43	116.99	121.95	114
2022-09-16	116.79	119.53	116.79	119.53	24
2022-09-19	116.70	120.18	112.00	115.00	111
2022-09-20	119.50	119.50	112.19	118.44	77
2022-09-21	117.97	117.97	111.97	111.99	1733
2022-09-22	115.85	115.85	107.90	110.17	321
2022-09-23	109.87	109.87	104.50	106.00	599
2022-09-26	108.71	108.81	103.65	108.44	726
2022-09-27	110.00	110.00	105.25	105.25	1646
2022-09-28	105.20	111.00	105.14	105.14	1059
2022-09-29	105.79	109.55	103.75	109.55	691
2022-09-30	109.55	112.23	106.32	106.32	217
2022-10-03	108.10	108.35	106.76	106.76	489
2022-10-04	113.45	121.80	113.45	116.26	2128
2022-10-05	115.00	118.32	114.04	118.32	103
2022-10-06	116.00	118.63	116.00	116.99	1069
2022-10-07	112.45	117.09	112.45	116.59	51
2022-10-10	116.30	116.30	110.00	112.53	952
2022-10-11	113.81	113.81	109.00	109.15	295
2022-10-12	107.45	112.91	107.45	112.91	1780
2022-10-13	113.85	118.37	111.25	118.37	1820
2022-10-14	114.00	116.01	113.30	113.30	75
2022-10-17	115.65	124.00	115.65	120.13	774
2022-10-18	125.00	125.00	121.85	124.50	407
2022-10-19	117.35	120.96	117.35	120.96	16
2022-10-20	118.41	124.75	114.40	124.75	279
2022-10-21	116.56	121.98	114.05	117.24	183
2022-10-24	118.31	123.53	118.31	123.53	63
2022-10-25	124.00	131.77	124.00	131.28	1066
2022-10-26	125.01	134.99	125.01	130.50	787
2022-10-27	134.64	136.71	127.00	129.25	10836
2022-10-28	130.00	131.67	130.00	131.27	129
2022-10-31	130.00	135.95	126.69	133.51	2491
2022-11-01	131.80	135.26	128.91	135.26	700
2022-11-02	138.15	138.15	132.95	137.25	165
2022-11-03	125.84	128.47	123.20	125.69	496
2022-11-04	125.89	131.92	125.89	131.92	1807
2022-11-07	133.50	138.90	133.50	137.00	1301
2022-11-08	135.14	138.98	134.00	138.98	91
2022-11-09	131.03	133.51	129.50	133.51	179
2022-11-10	129.70	139.18	129.70	139.18	672
2022-11-11	137.60	140.26	132.98	134.00	4835
2022-11-14	132.75	136.75	132.03	132.03	12552
2022-11-15	132.95	137.66	132.50	135.11	524
2022-11-16	128.00	136.50	128.00	136.50	274
2022-11-17	133.84	134.99	128.10	132.25	375
2022-11-18	134.84	136.13	134.84	135.34	398
2022-11-21	132.55	137.00	131.34	137.00	400
2022-11-22	138.50	138.50	135.00	135.00	1049
2022-11-23	137.75	143.20	137.75	143.19	371
2022-11-25	144.84	144.84	139.54	142.50	3777
2022-11-28	142.50	145.00	140.50	142.75	244
2022-11-29	139.76	146.50	139.76	143.13	113
2022-11-30	143.50	148.58	142.75	148.50	5563
2022-12-01	148.50	150.00	145.31	147.39	613
2022-12-02	149.25	149.67	143.72	147.46	230
2022-12-05	146.00	148.76	145.00	148.71	1032
2022-12-06	148.20	148.20	143.79	143.79	307
2022-12-07	140.36	143.71	140.35	143.71	521
2022-12-08	139.50	145.63	139.50	145.25	1223
2022-12-09	145.50	145.67	143.73	145.21	867
2022-12-12	144.40	148.19	144.40	147.56	3495
2022-12-13	149.50	152.00	147.02	148.50	8655
2022-12-14	146.56	148.00	145.25	147.51	264
2022-12-15	142.20	145.20	140.01	145.20	799
2022-12-16	140.00	140.00	137.02	139.74	463
2022-12-19	139.00	142.71	137.13	139.19	13787
2022-12-20	134.57	138.24	134.57	137.64	490
2022-12-21	142.68	142.68	135.68	136.00	1539
2022-12-22	143.60	143.60	133.89	138.00	86
2022-12-23	136.10	139.89	136.10	139.48	452
2022-12-27	142.00	142.00	134.58	139.69	204
2022-12-28	137.25	137.46	134.00	134.00	2628
2022-12-29	134.50	138.59	134.50	138.59	635
2022-12-30	134.25	139.25	134.25	134.75	381
2023-01-03	137.00	140.00	137.00	138.73	249
2023-01-04	141.63	142.50	141.63	142.48	97
2023-01-05	138.62	138.62	137.51	137.51	155
2023-01-06	139.50	145.75	139.50	145.75	153
2023-01-09	154.50	154.50	148.00	149.62	1692
2023-01-10	148.30	151.04	148.30	150.49	3278
2023-01-11	151.23	151.23	149.73	151.10	388
2023-01-12	151.70	151.90	150.00	150.43	2439
2023-01-13	148.00	153.17	148.00	151.98	730
2023-01-17	152.50	152.98	147.64	150.32	6517
2023-01-18	149.25	154.50	146.54	152.86	7292
2023-01-19	151.22	152.97	149.50	151.45	2436
2023-01-20	152.85	156.55	151.75	152.25	2559
2023-01-23	158.18	158.18	152.25	153.02	678
2023-01-24	157.49	163.18	156.00	163.00	2568
2023-01-25	160.05	160.05	155.00	155.00	536
2023-01-26	155.75	160.75	154.00	157.38	185
2023-01-27	155.90	156.38	151.19	151.23	253
2023-01-30	154.75	155.43	150.50	155.43	1146
2023-01-31	158.25	158.25	151.25	154.63	249
2023-02-01	153.75	156.75	151.01	151.01	390
2023-02-02	159.95	163.00	158.96	160.25	3972
2023-02-03	161.00	163.91	155.51	161.42	1206
2023-02-06	160.00	160.00	152.00	152.00	685
2023-02-07	156.95	156.95	151.18	154.87	699
2023-02-08	158.75	158.75	151.25	154.63	159
2023-02-09	155.29	158.50	151.50	151.50	2219
2023-02-10	145.45	152.35	143.25	145.00	1702
2023-02-13	151.88	153.75	149.67	152.48	5922
2023-02-14	156.00	158.50	151.60	158.16	2245
2023-02-15	160.25	161.24	154.00	158.73	656
2023-02-16	160.00	164.00	157.10	163.75	150
2023-02-17	162.00	166.15	160.83	165.40	1363
2023-02-21	168.85	170.20	165.00	168.74	786
2023-02-22	166.00	168.50	162.22	165.35	765
2023-02-23	170.51	170.51	165.00	165.75	259
2023-02-24	161.25	161.25	155.44	159.07	1646
2023-02-27	159.00	161.06	159.00	161.06	676
2023-02-28	161.06	162.50	157.75	157.75	78
2023-03-01	162.75	164.50	162.00	162.00	186
2023-03-02	160.25	160.63	156.51	156.51	56
2023-03-03	162.50	162.50	158.52	159.48	90
2023-03-06	163.22	169.82	163.22	163.22	769
2023-03-07	173.96	173.96	164.28	169.38	4430
2023-03-08	168.85	168.85	162.85	162.85	1168
2023-03-09	166.69	168.00	163.58	163.58	1944
2023-03-10	165.95	171.00	165.95	167.00	2710
2023-03-13	162.50	166.75	162.50	166.75	3862
2023-03-14	166.76	170.00	166.75	170.00	1508
2023-03-15	158.25	162.09	156.85	162.09	875
2023-03-16	163.40	170.99	162.25	166.20	278
2023-03-17	164.45	169.85	164.45	167.00	431
2023-03-20	165.00	168.13	164.50	164.51	280
2023-03-21	169.25	175.00	169.25	171.90	1103
2023-03-22	177.50	177.50	170.33	170.33	219
2023-03-23	172.96	176.12	170.44	175.92	249
2023-03-24	173.00	173.95	166.96	170.48	227
2023-03-27	171.91	175.67	171.90	171.90	71
2023-03-28	174.25	176.50	170.45	170.45	322
2023-03-29	175.00	177.48	175.00	177.35	1217
2023-03-30	183.75	183.75	177.35	181.50	1929
2023-03-31	182.00	182.50	181.60	181.60	2365
2023-04-03	181.50	182.50	177.75	180.00	1074
2023-04-04	180.50	181.61	180.50	181.16	98
2023-04-05	182.00	182.00	178.50	178.50	614
2023-04-06	177.00	183.95	177.00	183.25	831
2023-04-10	189.65	189.65	179.00	181.43	88
2023-04-11	184.77	189.99	184.77	186.75	954
2023-04-12	185.38	188.50	185.38	186.26	126
2023-04-13	191.75	191.75	189.23	190.00	468
2023-04-14	190.00	190.30	182.07	182.07	5176
2023-04-17	183.35	187.15	183.35	187.00	279
2023-04-18	191.00	195.65	189.83	192.54	1573
2023-04-19	195.99	195.99	192.47	195.25	337
2023-04-20	194.15	197.00	193.75	195.25	300
2023-04-21	198.60	198.60	193.75	198.00	760
2023-04-24	200.00	200.00	193.75	195.44	371
2023-04-25	196.20	198.80	196.00	196.00	4535
2023-04-26	198.00	200.43	198.00	199.25	1039
2023-04-27	197.25	200.65	194.50	195.00	824
2023-04-28	199.74	201.90	198.50	198.50	281
2023-05-01	197.70	199.00	196.65	199.00	425
2023-05-02	202.00	202.00	195.46	195.46	1022
2023-05-03	196.00	197.61	191.25	196.00	1414
2023-05-04	191.45	196.00	191.45	192.34	1135
2023-05-05	194.28	196.55	193.50	196.26	1191
2023-05-08	193.00	199.10	193.00	198.25	332
2023-05-09	198.16	202.31	194.00	200.50	255
2023-05-10	202.00	202.00	197.08	199.29	45
2023-05-11	196.50	200.42	196.00	198.59	2088
2023-05-12	198.60	201.30	198.60	199.45	374
2023-05-15	205.70	205.70	199.70	201.92	1372
2023-05-16	201.85	202.50	200.01	200.50	302
2023-05-17	201.50	203.00	200.00	202.16	2458
2023-05-18	207.14	207.14	199.95	200.50	910
2023-05-19	201.80	205.00	201.80	203.75	1596
2023-05-22	207.00	208.00	205.00	208.00	365
2023-05-23	202.43	205.50	201.73	203.79	1165
2023-05-24	192.20	198.00	192.00	194.45	1021
2023-05-25	199.20	199.20	192.50	195.06	591
2023-05-26	196.25	198.30	194.75	198.30	870
2023-05-30	201.00	201.00	194.83	195.25	932
2023-05-31	191.88	200.00	191.88	195.30	249
2023-06-01	195.30	198.23	195.30	198.23	33
2023-06-02	198.25	200.00	198.25	199.68	331
2023-06-05	198.50	198.50	195.50	196.00	130
2023-06-06	195.00	195.50	192.51	195.00	655
2023-06-07	194.00	194.24	192.00	192.00	1231
2023-06-08	192.00	193.56	191.49	191.49	363
2023-06-09	190.00	194.00	185.05	191.08	773
2023-06-12	189.60	193.33	189.60	191.70	219
2023-06-13	197.15	199.00	196.00	197.69	818
2023-06-14	200.00	201.55	194.23	195.82	1111
2023-06-15	193.61	198.51	193.60	198.51	131
2023-06-16	199.76	205.45	199.76	203.20	3355
2023-06-20	205.00	207.04	203.00	205.37	4262
2023-06-21	197.00	205.93	197.00	204.82	526
2023-06-22	200.00	204.12	198.62	199.78	100
2023-06-23	197.03	197.50	192.95	193.15	299
2023-06-26	193.87	196.46	192.15	192.23	269
2023-06-27	196.00	197.97	194.00	197.63	2463
2023-06-28	199.60	200.43	197.58	199.99	344
2023-06-29	195.00	196.74	191.90	194.99	1086
2023-06-30	194.65	200.00	194.65	194.66	768
2023-07-03	200.07	200.07	194.00	194.00	47
2023-07-05	194.10	196.48	194.10	194.27	311
2023-07-06	189.81	189.81	182.76	185.50	716
2023-07-07	186.50	189.87	186.50	189.87	220
2023-07-10	189.60	195.45	189.60	192.55	1393
2023-07-11	195.85	200.00	195.85	199.75	3384
2023-07-12	202.00	204.00	202.00	204.00	2022
2023-07-13	207.75	210.00	207.75	208.68	757
2023-07-14	208.68	210.00	205.28	205.38	578
2023-07-17	200.00	206.26	200.00	203.00	139
2023-07-18	203.62	207.17	200.08	203.35	786
2023-07-19	205.74	205.74	203.25	203.88	1888
2023-07-20	200.00	200.61	196.60	196.70	358
2023-07-21	192.11	197.38	192.11	197.38	106
2023-07-24	188.50	197.38	188.50	197.28	373
2023-07-25	191.55	197.00	191.00	192.30	1898
2023-07-26	185.25	194.00	185.25	192.00	539
2023-07-27	190.00	197.38	190.00	192.33	167
2023-07-28	192.13	198.00	192.13	197.03	153
2023-07-31	199.00	200.02	198.56	199.35	431
2023-08-01	196.18	196.18	193.36	195.00	143
2023-08-02	193.00	193.00	186.50	187.90	592
2023-08-03	189.45	189.45	183.57	186.80	589
2023-08-04	194.18	194.18	192.00	192.00	154
2023-08-07	191.11	195.00	191.11	193.52	964
2023-08-08	187.35	191.95	187.35	190.95	83
2023-08-09	184.00	187.59	180.00	185.88	1905
2023-08-10	186.00	189.00	184.96	186.40	323
2023-08-11	183.11	183.12	181.95	183.12	408
2023-08-14	178.33	181.54	177.50	181.54	893
2023-08-15	180.00	180.25	177.70	178.68	189
2023-08-16	175.00	176.81	173.09	176.81	516
2023-08-17	175.68	175.68	167.75	172.25	188
2023-08-18	172.20	172.20	164.00	167.83	1165
2023-08-21	166.95	172.45	166.95	172.45	149
2023-08-22	173.00	177.14	173.00	173.42	561
2023-08-23	171.90	179.80	171.90	176.96	1045
2023-08-24	175.00	179.00	173.90	173.90	739
2023-08-25	180.00	183.66	175.14	178.00	1289
2023-08-28	178.00	182.23	178.00	180.87	337
2023-08-29	181.11	182.43	177.38	180.19	727
2023-08-30	180.00	181.00	177.58	180.75	174
2023-08-31	183.00	184.65	178.64	184.00	322
2023-09-01	177.55	186.04	177.55	181.80	507
2023-09-05	181.35	181.35	175.70	178.30	100
2023-09-06	169.92	174.00	169.92	173.25	1824
2023-09-07	171.20	176.07	171.20	176.07	195
2023-09-08	175.15	179.50	175.15	179.50	217
2023-09-11	174.01	179.07	174.01	178.21	754
2023-09-12	177.18	179.21	175.07	179.21	6388
2023-09-13	178.68	178.68	175.00	176.43	429
2023-09-14	175.67	183.00	175.67	182.22	778
2023-09-15	182.50	187.48	182.38	185.41	425
2023-09-18	185.40	185.40	177.29	181.48	5137
2023-09-19	178.96	180.46	178.91	180.46	559
2023-09-20	182.00	182.00	178.25	182.00	206
2023-09-21	179.48	179.48	172.00	174.78	360
2023-09-22	172.00	174.86	170.00	174.86	3334
2023-09-25	168.05	168.05	160.80	164.50	826
2023-09-26	165.35	168.75	165.35	167.75	198
2023-09-27	164.15	169.00	162.28	164.64	43
2023-09-28	162.25	168.80	161.50	168.80	495
2023-09-29	165.03	165.03	160.78	160.78	85
2023-10-02	162.25	163.00	160.00	161.00	405
2023-10-03	161.88	161.88	159.60	161.43	148
2023-10-04	159.75	160.00	157.25	157.25	69
2023-10-05	159.25	160.70	159.25	160.70	235
2023-10-06	161.80	164.14	161.00	161.00	508
2023-10-09	160.00	160.00	155.25	155.80	260
2023-10-10	161.50	168.49	161.50	166.94	138
2023-10-11	168.50	170.74	168.00	168.00	507
2023-10-12	166.35	166.42	164.85	165.64	30
2023-10-13	161.12	161.12	158.20	160.30	70
2023-10-16	160.25	165.06	160.25	165.06	73
2023-10-17	155.50	165.00	155.50	165.00	80
2023-10-18	157.25	164.00	155.75	156.05	627
2023-10-19	159.75	159.75	154.01	154.80	778
2023-10-20	154.75	154.75	150.57	150.57	257
2023-10-23	152.50	158.50	152.50	158.50	213
2023-10-24	158.75	159.00	155.98	156.94	438
2023-10-25	154.56	156.31	154.56	156.00	349
2023-10-26	156.35	156.35	150.47	151.75	433
2023-10-27	155.00	155.75	152.48	155.01	574
2023-10-30	153.23	158.00	153.23	155.91	1144
2023-10-31	155.85	157.00	154.64	155.60	45
2023-11-01	156.00	160.90	155.00	157.10	579
2023-11-02	162.58	166.21	160.95	166.21	506
2023-11-03	171.00	174.59	170.75	170.75	373
2023-11-06	170.05	170.05	170.05	170.05	25
2023-11-07	164.08	166.05	164.08	166.05	168
2023-11-08	168.98	168.98	166.02	168.89	46
2023-11-09	151.75	152.66	149.00	151.90	2621
2023-11-10	149.00	150.05	148.00	148.57	914
2023-11-13	150.00	151.03	148.30	148.30	10369
2023-11-14	155.00	159.25	154.61	158.15	1741
2023-11-15	158.00	158.00	154.39	157.89	1014
2023-11-16	158.23	158.23	149.00	153.51	958
2023-11-17	157.40	163.00	151.50	155.01	490
2023-11-20	157.22	166.57	157.22	157.22	1056
2023-11-21	154.75	164.00	154.75	157.88	435
2023-11-22	160.80	165.31	155.35	165.31	562
2023-11-24	155.32	155.32	153.49	153.49	111
2023-11-27	151.45	156.51	151.45	151.75	159
2023-11-28	162.45	162.45	154.99	154.99	245
2023-11-29	153.09	159.70	152.59	159.70	404
2023-11-30	160.86	160.86	155.70	157.90	22
2023-12-01	150.65	159.50	150.65	156.00	454
2023-12-04	157.00	160.20	152.77	156.49	589
2023-12-05	153.75	157.84	153.75	156.89	1133
2023-12-06	159.55	164.05	159.55	163.62	1024
2023-12-07	162.00	162.29	161.19	162.24	617
2023-12-08	164.10	165.00	164.10	164.60	133
2023-12-11	163.30	166.01	163.20	166.01	341
2023-12-12	165.00	165.00	164.63	164.75	250
2023-12-13	161.50	165.05	160.20	165.05	657
2023-12-14	166.00	172.25	165.61	168.55	969
2023-12-15	169.80	171.38	169.80	170.00	91
2023-12-18	168.10	170.00	168.10	169.25	715
2023-12-19	171.77	177.01	171.77	177.01	2667
2023-12-20	179.00	182.26	179.00	179.39	1757
2023-12-21	179.50	179.50	177.00	179.00	218
2023-12-22	179.30	180.00	177.15	177.79	396
2023-12-26	174.70	180.00	174.70	180.00	437
2023-12-27	183.25	183.25	176.00	179.25	10135
2023-12-28	182.00	182.00	173.45	174.96	362
2023-12-29	174.00	179.00	174.00	179.00	461
2024-01-02	177.15	177.49	171.07	174.28	669
2024-01-03	170.01	175.96	169.00	169.25	875
2024-01-04	172.75	172.75	167.18	170.74	62
2024-01-05	170.75	173.05	165.30	167.05	378
2024-01-08	165.50	171.76	165.50	171.29	481
2024-01-09	169.80	172.00	165.25	168.16	829
2024-01-10	166.75	166.75	159.00	162.85	744
2024-01-11	165.00	165.11	158.43	158.43	623
2024-01-12	162.10	166.00	158.56	158.63	749
2024-01-16	163.00	167.43	163.00	166.75	378
2024-01-17	169.50	169.50	164.75	164.75	5165
2024-01-18	187.39	193.02	187.39	192.43	846
2024-01-19	197.25	200.00	194.28	199.58	5601
2024-01-22	199.42	201.22	196.52	198.24	1985
2024-01-23	200.00	200.00	196.51	198.00	155
2024-01-24	200.15	206.40	200.15	203.00	2245
2024-01-25	202.50	205.96	198.10	201.01	1165
2024-01-26	205.00	207.00	202.50	205.00	2724
2024-01-30	208.88	210.92	202.00	206.75	249881
2024-01-31	207.13	209.19	206.31	207.64	178867
2024-02-01	208.82	209.50	206.20	209.50	91595
2024-02-02	206.48	216.50	206.46	216.50	112074
2024-02-05	210.52	213.00	207.88	212.00	263573
2024-02-06	210.74	212.06	209.08	209.27	179663
2024-02-07	209.50	210.21	207.27	207.27	94427
2024-02-08	210.59	214.00	209.26	209.70	96787
2024-02-09	211.90	217.07	210.80	216.85	121846
2024-02-12	213.94	214.75	211.09	213.45	216118
2024-02-13	204.74	206.40	202.57	204.05	220949
2024-02-14	208.88	209.05	206.60	208.10	236808
2024-02-15	210.17	215.06	207.93	214.30	236490
2024-02-16	217.00	217.23	212.72	213.39	167629
2024-02-20	212.16	212.46	206.08	206.50	150814
2024-02-21	205.21	206.01	202.64	205.43	80034
2024-02-22	207.56	213.33	206.80	210.98	165152
2024-02-23	210.13	211.98	209.50	211.98	63728
2024-02-26	210.78	213.28	209.78	210.90	95854
2024-02-27	213.42	218.00	213.37	216.50	120115
2024-02-28	215.04	215.51	213.09	215.15	115332
2024-02-29	220.78	220.78	214.77	217.86	172271
2024-03-01	216.56	217.36	214.46	216.00	80826
2024-03-04	212.86	215.08	212.63	214.64	70474
2024-03-05	213.97	216.00	213.03	213.99	46453
2024-03-06	216.71	221.80	216.20	220.12	103625
2024-03-07	218.13	221.92	216.95	221.32	198837
2024-03-08	220.57	220.87	216.37	218.00	96261
2024-03-11	214.07	219.59	213.37	218.50	66708
2024-03-12	218.18	222.90	217.05	221.30	84620
2024-03-13	225.03	226.40	223.35	225.63	108539
2024-03-14	225.10	225.10	221.02	222.89	100535
2024-03-15	219.50	221.78	216.07	216.07	121857
2024-03-18	214.38	215.26	212.47	214.45	68858
2024-03-19	213.94	216.40	212.98	215.70	91756
2024-03-20	212.94	218.38	212.08	217.25	114680
2024-03-21	218.75	219.81	216.16	218.04	256047
2024-03-22	219.08	220.19	216.71	218.87	144990
2024-03-25	219.01	219.40	216.86	217.00	173989
2024-03-26	216.66	219.81	214.30	214.84	267059
2024-03-27	208.90	208.90	195.50	202.29	644183
2024-03-28	204.43	204.43	196.49	197.49	338332
2024-04-01	197.46	198.90	194.62	196.37	169273
2024-04-02	192.79	195.16	190.76	191.97	273885
2024-04-03	194.14	202.37	194.14	199.18	376238
2024-04-04	200.15	201.35	198.24	200.99	615284
2024-04-05	197.80	202.46	197.57	201.30	425277
2024-04-08	199.21	199.30	191.60	192.65	288392
2024-04-09	197.44	199.50	195.73	199.17	227283
2024-04-10	196.68	197.65	194.94	195.47	152461
2024-04-11	194.40	194.57	190.63	191.77	269729
2024-04-12	189.24	189.65	184.48	186.41	384525
2024-04-15	188.67	188.81	183.57	184.01	164451
2024-04-16	186.32	186.53	183.80	184.33	180350
2024-04-17	185.86	186.03	180.63	181.30	225324
2024-04-18	183.67	184.71	182.47	183.54	253828
2024-04-19	183.84	184.59	182.15	183.55	133770
2024-04-22	182.70	185.89	181.52	184.86	238120
2024-04-23	187.18	190.08	186.83	189.89	199503
2024-04-24	187.94	187.94	182.88	186.39	277402
2024-04-25	183.58	187.99	182.54	187.33	182484
2024-04-26	185.92	188.05	184.42	185.47	230864
2024-04-29	184.19	188.43	183.72	187.42	181577
2024-04-30	189.32	189.47	186.12	186.26	266691
2024-05-01	185.71	192.23	184.85	189.76	435578
2024-05-02	192.05	192.82	189.66	191.58	479788
2024-05-03	196.47	205.90	194.97	196.38	427022
2024-05-06	201.06	204.80	198.85	202.90	704944
2024-05-07	202.27	205.80	200.96	202.89	512174
2024-05-08	199.40	201.84	198.18	199.76	545293
2024-05-09	199.08	204.94	198.77	204.64	496262
2024-05-10	203.45	207.20	202.80	207.01	1385406
2024-05-13	204.70	205.72	201.33	204.17	1545221
2024-05-14	197.58	205.70	197.43	201.80	1463278
2024-05-15	206.09	212.37	206.09	211.72	1435435
2024-05-16	210.92	211.68	206.92	207.57	964408
2024-05-17	204.93	207.34	203.18	206.50	887906
2024-05-20	205.96	209.87	205.84	209.80	990613
2024-05-21	210.11	210.12	207.62	209.69	1039592
2024-05-22	207.56	208.31	203.23	206.43	987111
2024-05-23	205.84	206.58	196.89	199.87	1174621
2024-05-24	202.11	205.32	200.87	204.11	678037
2024-05-28	195.00	195.11	187.88	188.33	1395160
2024-05-29	186.31	187.26	183.76	185.80	1308467
2024-05-30	187.86	192.75	186.93	187.90	2287601
2024-05-31	188.48	192.50	188.42	192.09	2254080
2024-06-03	190.79	191.95	187.78	189.14	1068779
2024-06-04	190.55	192.40	189.93	191.70	1183409
2024-06-05	191.20	191.20	186.22	186.51	2117069
2024-06-06	188.25	191.74	188.14	190.53	3837430
2024-06-07	187.99	192.02	187.81	191.55	1038606
2024-06-10	189.19	189.19	186.60	186.83	876547
2024-06-11	185.72	186.12	182.01	183.15	2128801
2024-06-12	187.81	187.85	181.71	181.83	1322138
2024-06-13	182.65	183.18	178.13	178.58	1032828
2024-06-14	176.03	178.50	174.03	177.96	1159379
2024-06-17	179.80	189.91	178.83	188.81	2749798
2024-06-18	185.05	186.55	182.14	184.77	1188631
2024-06-20	186.10	191.05	185.53	190.40	1039258
2024-06-21	189.47	191.19	188.83	189.03	2260467
2024-06-24	185.78	187.67	185.17	187.31	1341390
2024-06-25	188.03	188.73	185.39	186.05	942555
2024-06-26	183.18	183.61	180.79	181.01	762921
2024-06-27	183.11	185.29	182.41	182.81	475881
2024-06-28	183.69	184.83	181.04	182.36	3251047
2024-07-01	186.33	187.00	183.52	186.31	1031542
2024-07-02	186.89	191.24	186.66	190.38	2316183
2024-07-03	192.96	194.97	191.97	193.92	479386
2024-07-05	198.43	198.71	193.94	195.16	956665
2024-07-08	199.55	200.99	197.21	197.45	986178
2024-07-09	197.55	199.75	196.92	198.93	524550
2024-07-10	200.96	201.45	198.20	198.48	849495
2024-07-11	200.89	203.78	200.10	203.47	1441790
2024-07-12	203.41	209.18	203.40	207.23	2322229
2024-07-15	205.62	208.59	205.07	207.21	1793225
2024-07-16	206.06	209.14	205.10	207.95	2158773
2024-07-17	204.63	206.74	203.52	203.52	699424
2024-07-18	201.79	202.62	199.40	199.78	776894
2024-07-19	197.35	201.41	196.73	200.95	901109
2024-07-22	201.00	203.99	200.11	203.29	946291
2024-07-23	203.83	203.83	201.63	203.04	498722
2024-07-24	201.70	202.18	194.72	195.01	593629
2024-07-25	192.81	196.47	191.11	195.12	1448147
2024-07-26	197.53	198.79	196.08	198.63	379363
2024-07-29	193.91	195.24	193.19	193.50	937647
2024-07-30	193.40	194.65	191.21	192.63	769540
2024-07-31	197.50	199.73	195.56	197.40	911434
2024-08-01	199.84	200.10	191.34	193.13	1660090
2024-08-02	187.96	189.27	184.84	187.59	1833498
2024-08-05	178.00	184.92	175.59	181.83	1164028
2024-08-06	181.18	185.94	180.21	181.23	1217652
2024-08-07	183.55	183.77	180.07	180.84	1162133
2024-08-08	184.85	191.42	183.73	191.42	1139757
2024-08-09	187.31	192.10	186.81	192.00	1297319
2024-08-12	190.17	190.72	187.16	188.30	2308536
2024-08-13	184.11	192.05	183.18	191.39	3981097
2024-08-14	209.11	215.19	205.49	206.88	7073737
2024-08-15	205.82	210.20	204.52	207.74	1804305
2024-08-16	208.15	208.95	204.57	208.00	1701766
2024-08-19	208.70	209.64	206.50	208.46	955054
2024-08-20	208.00	208.60	204.64	204.85	894006
2024-08-21	206.10	210.26	205.76	210.13	1247227
2024-08-22	213.91	213.91	208.15	209.35	1219734
2024-08-23	209.87	211.80	208.34	211.18	851009
2024-08-26	209.81	213.55	207.73	208.66	599775
2024-08-27	210.15	211.71	209.66	210.02	830180
2024-08-28	208.12	208.52	205.12	206.89	913957
2024-08-29	208.46	211.88	207.19	210.24	1484962
2024-08-30	210.59	215.82	210.59	212.41	8778122
2024-09-03	212.46	214.78	209.94	210.93	2264160
2024-09-04	208.00	213.47	207.52	212.08	1460885
2024-09-05	214.21	214.93	211.32	214.82	1940041
2024-09-06	214.96	216.38	210.23	213.67	2901543
2024-09-09	214.38	220.18	214.38	219.30	3815762
2024-09-10	219.64	219.88	215.66	219.43	1537259
2024-09-11	218.73	220.64	214.84	220.21	2351805
2024-09-12	221.03	221.28	218.21	219.50	2181051
2024-09-13	219.00	224.89	218.39	221.47	1627903
2024-09-16	223.03	225.33	222.39	224.34	2275348
2024-09-17	226.20	231.26	226.16	230.55	3808108
2024-09-18	231.54	232.05	228.00	229.05	1690833
2024-09-19	233.88	233.93	229.39	229.44	1719016
2024-09-20	229.01	234.54	227.62	231.86	16324265
2024-09-23	231.93	232.10	228.58	229.62	2502778
2024-09-24	228.92	231.11	226.18	228.17	1719126
2024-09-25	249.42	252.84	238.76	239.86	4320188
2024-09-26	245.35	250.18	242.31	244.03	2943036
2024-09-27	244.20	244.20	236.42	238.33	1860128
2024-09-30	237.78	237.78	234.16	237.28	2073857
2024-10-01	237.66	237.86	234.08	235.91	1057395
2024-10-02	234.35	235.39	232.04	232.66	799155
2024-10-03	230.50	235.41	230.50	234.91	818516
2024-10-04	236.07	238.14	234.66	237.53	1014543
2024-10-07	236.86	238.08	233.71	235.49	646930
2024-10-08	236.34	238.03	235.64	236.16	939608
2024-10-09	235.95	236.89	232.90	236.13	635899
2024-10-10	234.50	241.12	234.00	240.64	1631035
2024-10-11	239.49	244.17	217.70	219.50	5724295
2024-10-14	231.75	232.86	226.26	230.06	2982757
2024-10-15	228.77	229.29	225.00	225.96	991209
2024-10-16	225.73	228.03	225.44	227.99	1120929
2024-10-17	232.15	236.09	230.84	234.65	1663100
2024-10-18	234.70	235.16	231.58	232.33	1338728
2024-10-21	229.15	230.53	226.70	230.38	1425594
2024-10-22	228.66	231.63	227.09	231.30	1255434
2024-10-23	231.54	231.95	227.63	229.00	446591
2024-10-24	229.93	230.67	226.75	228.16	897505
2024-10-25	227.78	227.78	222.50	224.92	1376520
2024-10-28	225.02	228.54	223.19	226.00	1144311
2024-10-29	224.49	227.62	221.88	227.62	1779124
2024-10-30	241.91	244.04	233.43	236.80	3106912
2024-10-31	235.41	235.41	232.02	232.77	1329653
2024-11-01	233.65	234.63	231.16	231.16	912277
2024-11-04	230.37	231.43	227.03	227.13	843270
2024-11-05	227.23	229.41	226.00	229.15	1567681
2024-11-06	234.28	238.39	232.92	238.10	2263393
2024-11-07	237.19	239.76	236.09	237.98	2031500
2024-11-08	237.12	250.47	236.93	248.04	2675579
2024-11-11	247.43	251.61	245.24	251.01	1568435
2024-11-12	242.35	249.33	242.35	248.17	2676958
2024-11-13	264.03	266.22	258.44	265.52	3532060
2024-11-14	262.80	269.90	262.80	267.00	2808557
2024-11-15	262.86	267.10	260.76	265.45	2583160
2024-11-18	263.74	267.23	261.42	267.00	1938251
2024-11-19	265.00	267.26	262.75	263.39	1726123
2024-11-20	263.00	264.84	261.57	263.37	1591986
2024-11-21	263.69	270.95	262.73	266.72	1331739
2024-11-22	272.13	275.63	269.37	275.52	2329847
2024-11-25	276.36	279.04	274.41	278.35	3071824
2024-11-26	277.56	278.00	274.82	275.74	1148000
2024-11-27	273.90	275.82	273.26	273.33	683383
2024-11-29	273.30	277.50	272.82	276.32	554027
2024-12-02	275.00	278.03	273.76	278.00	878596
2024-12-03	279.82	282.72	279.64	282.64	1279951
2024-12-04	282.70	282.70	272.58	278.02	1358167
2024-12-05	278.83	281.22	278.16	279.61	1371584
2024-12-06	281.65	284.79	272.13	280.38	1536073
2024-12-09	275.64	278.59	271.00	271.52	2045512
2024-12-10	271.60	277.06	271.60	274.71	1349086
2024-12-11	280.34	280.60	276.53	277.47	1021173
2024-12-12	276.50	281.89	276.50	281.15	1091639
2024-12-13	283.45	283.45	275.83	277.71	1224678
2024-12-16	275.90	278.62	275.07	275.96	1153808
2024-12-17	275.60	275.60	272.00	273.25	1768766
2024-12-18	273.43	275.40	262.48	265.41	1172953
2024-12-19	267.10	268.67	259.13	261.34	1214957
2024-12-20	261.45	266.62	259.78	264.78	3256079
2024-12-23	263.97	263.97	259.12	261.03	980843
2024-12-24	260.99	262.90	257.89	261.49	470361
2024-12-26	262.00	263.31	258.60	259.29	589815
2024-12-27	259.34	262.45	258.54	261.80	979276
2024-12-30	260.05	261.64	257.55	258.04	896683
2024-12-31	258.30	261.42	256.74	258.45	740981
2025-01-02	257.99	260.14	254.39	254.64	1021917
2025-01-03	255.91	256.76	251.81	256.76	981953
2025-01-06	258.49	260.60	254.78	255.12	1071628
2025-01-07	259.07	260.43	251.54	251.86	1210347
2025-01-08	250.00	256.38	249.46	255.88	1927200
2025-01-10	249.60	255.21	247.74	254.00	1598578
2025-01-13	253.00	257.24	251.54	256.60	1004866
2025-01-14	260.65	263.53	258.05	259.60	1644965
2025-01-15	265.08	265.08	248.40	255.31	1698882
2025-01-16	257.68	259.95	254.99	257.56	1236986
2025-01-17	261.10	263.36	259.84	263.10	1200604
2025-01-21	268.48	273.68	267.55	269.13	1466284
2025-01-22	273.10	273.70	266.22	266.82	1131222
2025-01-23	265.04	269.55	264.95	267.89	1002649
2025-01-24	267.16	269.68	265.90	267.27	894112
2025-01-27	263.89	264.62	259.76	262.69	1268380
2025-01-28	264.91	268.27	264.29	267.69	1033090
2025-01-29	266.16	268.68	265.45	268.63	618150
2025-01-30	271.53	274.28	270.18	271.99	1089664
2025-01-31	272.53	273.56	266.32	266.97	1068802
2025-02-03	263.24	265.23	261.15	263.44	765012
2025-02-04	259.30	264.30	258.86	263.35	1503998
2025-02-05	266.66	268.03	261.81	266.24	1031381
2025-02-06	263.62	267.20	263.18	266.12	1176691
2025-02-07	266.83	268.60	265.07	268.54	846316
2025-02-10	270.25	270.67	265.05	269.30	1275344
2025-02-11	267.71	271.21	262.26	269.18	1986622
2025-02-12	269.18	278.40	268.21	278.40	1833635
2025-02-13	281.52	283.96	274.68	282.22	1639069
2025-02-14	290.23	299.73	283.67	298.81	3875345
2025-02-18	295.10	297.45	290.88	294.28	2256431
2025-02-19	291.08	293.87	289.44	291.75	1091407
2025-02-20	290.29	290.85	283.12	287.74	1207911
2025-02-21	286.13	287.27	272.14	272.61	1641682
2025-02-24	272.19	274.31	267.91	270.26	1520812
2025-02-25	271.64	272.29	255.50	260.49	3825020
2025-02-26	264.87	275.50	264.56	273.22	2112006
2025-02-27	269.89	276.89	269.65	271.77	1285488
2025-02-28	271.58	280.78	270.92	280.59	2031549
2025-03-03	279.85	281.40	269.24	271.20	1693562
2025-03-04	268.59	269.42	259.05	266.15	2419107
2025-03-05	267.07	272.43	263.00	269.97	3053382
2025-03-06	262.05	264.43	254.92	257.21	2570956
2025-03-07	255.06	256.05	239.37	248.26	3095809
2025-03-10	243.12	243.18	219.01	227.50	6211958
2025-03-11	229.38	234.98	226.47	231.12	3532435
2025-03-12	238.05	242.99	231.07	234.01	2753425

Explore More About FLUT

Coins representing dividend payouts and trends

FLUT Dividend History

Discover Flutter Entertainment 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

FLUT Stock Split History

Discover Flutter Entertainment 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

FLUT Historical Prices

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

Web Analytics