WST Historical Prices

Summary

Key Stock Metrics

265.00

(July 25, 2024)

52-Week Low

413.70

(February 7, 2024)

52-Week High

475.35

(September 9, 2021)

All-Time High

327.56

(December 31, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-10-16	94.99	95.86	94.73	95.53	258503
2017-10-17	92.51	95.03	89.77	93.00	2153946
2017-10-18	93.04	93.83	91.96	92.41	654047
2017-10-19	92.53	92.84	91.33	92.28	500417
2017-10-20	92.74	94.03	92.64	93.84	327031
2017-10-23	94.03	94.27	92.44	92.51	312525
2017-10-24	92.88	93.05	92.18	92.41	219333
2017-10-25	92.46	93.05	91.32	91.65	711042
2017-10-26	100.00	103.36	98.14	100.93	995870
2017-10-27	101.19	101.59	100.01	101.16	616414
2017-10-30	100.80	101.99	100.41	101.35	475928
2017-10-31	101.41	102.00	100.70	101.40	546275
2017-11-01	101.35	101.92	100.70	100.89	500076
2017-11-02	100.90	102.24	99.99	100.00	317682
2017-11-03	100.10	101.24	99.84	100.95	207433
2017-11-06	100.65	101.24	100.07	100.60	256947
2017-11-07	100.41	101.28	100.19	101.04	197323
2017-11-08	100.87	101.40	100.63	101.24	278740
2017-11-09	101.00	101.71	100.15	101.43	326510
2017-11-10	101.19	101.93	100.25	101.65	252632
2017-11-13	101.53	102.16	100.62	101.63	269443
2017-11-14	101.35	101.96	100.49	100.85	282207
2017-11-15	100.22	100.28	98.30	98.37	469873
2017-11-16	98.54	99.55	97.87	98.70	370051
2017-11-17	98.44	99.34	98.07	98.96	215538
2017-11-20	99.34	99.43	98.36	99.22	176619
2017-11-21	99.50	100.13	99.37	99.79	417593
2017-11-22	100.03	100.57	98.43	98.58	240218
2017-11-24	98.31	98.83	97.00	97.46	97818
2017-11-27	97.46	98.44	96.92	97.21	273191
2017-11-28	97.53	97.77	95.58	96.35	446737
2017-11-29	96.76	100.35	96.76	99.88	408118
2017-11-30	100.33	101.16	99.40	99.93	341527
2017-12-01	99.58	99.79	96.91	99.11	288935
2017-12-04	99.73	100.81	99.31	99.39	344600
2017-12-05	99.28	100.32	99.09	99.49	278988
2017-12-06	99.47	100.54	99.15	99.19	250083
2017-12-07	99.35	99.92	98.87	99.61	218747
2017-12-08	99.53	99.88	97.79	99.63	331592
2017-12-11	99.55	99.65	98.98	99.08	175396
2017-12-12	99.26	99.34	98.54	99.00	219410
2017-12-13	99.00	99.85	98.57	98.74	289153
2017-12-14	98.52	99.35	98.11	98.24	223526
2017-12-15	98.47	100.03	98.38	98.73	653817
2017-12-18	99.39	100.33	97.82	98.61	232546
2017-12-19	98.53	99.85	98.40	99.65	272382
2017-12-20	99.63	100.70	99.31	100.30	208118
2017-12-21	100.27	100.36	99.38	99.75	248626
2017-12-22	99.97	100.49	98.87	99.54	393357
2017-12-26	99.49	99.78	98.97	99.19	161487
2017-12-27	99.21	100.20	98.56	99.39	156906
2017-12-28	99.66	99.66	98.45	99.02	129099
2017-12-29	99.02	99.68	98.63	98.67	347562
2018-01-02	99.00	99.81	98.43	99.50	335454
2018-01-03	99.68	99.98	99.09	99.62	194619
2018-01-04	99.87	100.16	98.85	99.59	368032
2018-01-05	99.90	101.34	99.90	100.84	156932
2018-01-08	100.81	101.60	100.24	101.41	153935
2018-01-09	101.78	102.55	101.30	102.31	236353
2018-01-10	102.22	102.22	99.86	100.21	190210
2018-01-11	100.05	100.05	98.56	99.09	469653
2018-01-12	99.29	99.29	97.44	97.74	414340
2018-01-16	98.15	99.30	97.46	97.69	336043
2018-01-17	97.92	100.09	97.34	99.36	772246
2018-01-18	99.57	99.81	97.64	98.59	391538
2018-01-19	98.48	101.13	98.48	100.61	351334
2018-01-22	100.11	100.52	99.87	100.28	207035
2018-01-23	100.32	101.66	100.00	100.38	372404
2018-01-24	100.30	100.95	98.91	100.30	549792
2018-01-25	100.90	101.82	100.27	101.02	244895
2018-01-26	101.16	101.72	100.00	101.52	300690
2018-01-29	101.14	102.80	101.02	102.40	365250
2018-01-30	102.06	102.21	100.23	100.78	313115
2018-01-31	101.69	102.51	99.91	100.20	504252
2018-02-01	100.00	100.88	99.65	100.14	277067
2018-02-02	99.85	100.10	98.75	98.81	200460
2018-02-05	98.53	98.75	95.06	95.27	348469
2018-02-06	93.99	95.05	93.16	94.27	386717
2018-02-07	94.00	94.96	93.45	94.21	330631
2018-02-08	94.31	94.36	90.11	90.42	396129
2018-02-09	91.39	92.49	89.26	91.25	377092
2018-02-12	91.52	92.63	90.62	91.96	635869
2018-02-13	91.86	93.08	91.04	93.00	486224
2018-02-14	92.77	95.33	92.20	95.04	571051
2018-02-15	94.08	94.08	87.07	88.34	1038746
2018-02-16	86.61	87.61	85.69	87.45	667103
2018-02-20	87.18	90.12	86.66	89.64	761077
2018-02-21	89.56	90.48	87.06	87.10	511851
2018-02-22	87.42	87.83	86.39	86.76	520864
2018-02-23	87.22	87.22	85.86	86.58	536795
2018-02-26	87.10	87.30	86.04	86.24	375666
2018-02-27	86.47	87.51	85.65	87.27	455466
2018-02-28	87.49	88.36	87.16	87.22	536669
2018-03-01	87.04	87.13	85.09	85.56	249002
2018-03-02	85.00	85.91	84.73	85.74	301810
2018-03-05	85.45	87.49	85.36	87.20	226997
2018-03-06	87.31	89.94	87.17	89.68	675264
2018-03-07	89.10	89.85	88.69	88.93	497217
2018-03-08	89.42	89.83	88.76	89.66	252880
2018-03-09	90.00	92.90	90.00	92.04	530237
2018-03-12	92.27	92.67	91.23	92.01	282158
2018-03-13	92.36	92.68	91.04	92.07	583512
2018-03-14	92.39	92.57	91.49	92.17	335539
2018-03-15	92.06	92.37	90.93	91.31	358916
2018-03-16	91.29	91.44	90.12	90.98	505534
2018-03-19	90.98	91.07	89.35	90.04	332663
2018-03-20	90.02	91.48	87.68	90.91	285502
2018-03-21	90.93	91.20	89.60	90.00	242292
2018-03-22	89.41	90.53	88.84	88.88	215274
2018-03-23	88.53	88.87	86.02	86.13	423106
2018-03-26	86.91	87.40	85.28	87.40	401850
2018-03-27	87.39	88.16	85.80	86.27	378364
2018-03-28	86.42	87.43	85.98	86.50	418212
2018-03-29	86.96	88.92	86.55	88.29	722763
2018-04-02	88.07	88.23	84.89	85.10	402372
2018-04-03	85.36	85.53	83.09	84.07	731037
2018-04-04	83.32	86.24	83.32	85.90	404758
2018-04-05	86.38	86.59	84.72	85.02	406567
2018-04-06	84.79	85.71	82.74	83.32	395313
2018-04-09	83.90	85.47	83.34	84.64	252043
2018-04-10	85.51	87.52	85.26	87.16	358686
2018-04-11	86.61	87.54	86.26	87.33	351074
2018-04-12	87.43	88.56	87.14	88.14	264411
2018-04-13	88.48	89.39	88.17	88.86	445604
2018-04-16	89.10	90.17	88.49	89.36	405223
2018-04-17	89.69	91.50	89.13	91.16	397986
2018-04-18	90.75	92.81	90.20	91.96	709492
2018-04-19	91.62	92.21	91.01	91.76	325896
2018-04-20	91.71	91.74	90.88	91.02	210810
2018-04-23	91.37	92.02	90.73	91.99	177526
2018-04-24	91.96	92.78	91.22	92.00	502624
2018-04-25	89.00	89.00	85.60	88.02	820787
2018-04-26	88.25	90.19	87.00	90.15	873623
2018-04-27	89.97	89.97	88.46	88.94	1022822
2018-04-30	89.06	89.83	88.15	88.21	528459
2018-05-01	87.87	88.15	87.09	87.76	543470
2018-05-02	87.65	87.94	85.50	85.62	514704
2018-05-03	85.50	86.23	84.91	86.11	334466
2018-05-04	85.93	88.59	85.70	88.00	272939
2018-05-07	88.04	88.73	86.84	87.61	241799
2018-05-08	87.36	88.28	87.28	87.62	213215
2018-05-09	87.73	88.14	86.07	87.90	217121
2018-05-10	88.16	89.58	87.87	89.17	314591
2018-05-11	89.22	90.12	88.89	90.08	261798
2018-05-14	90.15	91.00	88.93	90.07	281541
2018-05-15	89.61	90.02	88.85	89.20	209279
2018-05-16	89.40	90.16	88.54	88.85	291415
2018-05-17	88.58	89.04	88.04	88.42	198872
2018-05-18	88.85	89.64	88.36	89.22	313826
2018-05-21	89.73	90.50	89.67	90.14	200378
2018-05-22	90.29	90.65	89.96	90.11	163301
2018-05-23	89.85	90.99	89.55	90.88	231211
2018-05-24	90.96	91.64	90.34	91.22	282756
2018-05-25	91.54	92.90	90.98	91.53	310353
2018-05-29	91.07	92.32	90.63	92.21	321821
2018-05-30	92.90	94.77	92.48	94.12	422059
2018-05-31	94.37	94.53	92.95	93.00	557546
2018-06-01	93.68	94.23	92.99	93.00	390798
2018-06-04	93.12	95.34	92.74	95.31	332968
2018-06-05	95.31	95.69	94.73	95.03	311887
2018-06-06	95.03	96.52	94.67	96.33	194914
2018-06-07	96.53	96.70	94.52	95.30	178455
2018-06-08	95.45	96.80	95.45	96.75	305892
2018-06-11	96.64	97.46	96.07	97.27	254263
2018-06-12	97.30	98.53	96.89	98.37	388830
2018-06-13	98.75	99.14	97.77	98.73	268108
2018-06-14	98.87	100.08	98.60	100.02	389268
2018-06-15	100.15	101.20	99.53	101.03	657073
2018-06-18	101.09	101.59	99.96	101.50	284213
2018-06-19	100.67	101.84	100.30	101.70	273893
2018-06-20	101.75	102.14	101.03	101.88	212963
2018-06-21	101.85	102.00	100.78	100.92	281419
2018-06-22	101.50	101.78	100.71	100.99	1027754
2018-06-25	101.06	101.06	98.40	98.64	195601
2018-06-26	99.00	99.64	98.25	99.32	290893
2018-06-27	99.14	100.00	97.97	98.05	325937
2018-06-28	97.85	98.71	96.93	98.68	514370
2018-06-29	98.79	99.82	98.71	99.29	517139
2018-07-02	98.55	98.81	97.91	98.69	353122
2018-07-03	99.00	99.61	98.80	98.92	136986
2018-07-05	99.38	99.61	98.04	99.41	474978
2018-07-06	99.58	100.81	99.53	100.56	258261
2018-07-09	100.91	101.61	100.82	101.03	301024
2018-07-10	101.23	101.58	100.48	100.80	379927
2018-07-11	100.55	100.74	99.89	100.00	324589
2018-07-12	100.58	100.85	100.10	100.58	393846
2018-07-13	100.68	101.08	99.84	100.03	457682
2018-07-16	99.91	100.37	97.50	98.31	403708
2018-07-17	98.06	99.19	97.72	98.87	326119
2018-07-18	98.89	98.96	96.97	98.01	469152
2018-07-19	97.95	99.72	97.85	99.47	453739
2018-07-20	98.97	100.02	98.69	99.61	329898
2018-07-23	99.43	100.12	98.72	100.08	199866
2018-07-24	100.69	100.69	98.51	98.99	270802
2018-07-25	98.72	99.90	98.29	99.67	305135
2018-07-26	101.11	113.29	100.55	110.85	1410492
2018-07-27	111.84	112.59	108.44	109.64	592397
2018-07-30	109.55	110.40	108.17	109.01	436018
2018-07-31	109.32	110.80	108.01	109.65	409906
2018-08-01	109.33	111.52	109.33	111.11	410154
2018-08-02	110.85	114.79	110.85	113.89	427242
2018-08-03	114.00	115.67	113.61	114.75	398918
2018-08-06	114.28	116.05	113.94	116.03	228730
2018-08-07	116.05	116.71	115.22	116.13	517777
2018-08-08	115.95	116.69	114.71	115.59	249827
2018-08-09	115.66	116.24	115.22	115.32	144987
2018-08-10	114.43	116.04	114.43	114.82	194767
2018-08-13	114.69	116.56	114.31	115.13	209659
2018-08-14	115.34	117.75	114.77	117.25	467371
2018-08-15	117.00	117.12	114.43	114.89	312852
2018-08-16	114.85	115.36	113.94	114.74	393198
2018-08-17	114.50	116.38	114.45	116.02	137186
2018-08-20	116.16	116.69	115.04	115.40	260483
2018-08-21	115.42	116.43	114.66	115.96	263251
2018-08-22	115.59	116.13	114.81	115.96	181713
2018-08-23	115.88	116.37	115.31	116.10	156106
2018-08-24	116.33	117.05	115.55	116.82	184416
2018-08-27	117.00	117.67	116.82	117.39	303303
2018-08-28	118.05	118.05	116.06	117.16	397532
2018-08-29	116.88	117.84	116.37	117.35	456740
2018-08-30	116.80	117.40	116.21	117.09	209971
2018-08-31	116.83	117.51	115.88	117.05	228380
2018-09-04	116.87	117.28	115.24	116.18	371371
2018-09-05	116.44	116.98	115.07	116.38	292619
2018-09-06	116.19	117.05	116.08	116.58	377761
2018-09-07	116.47	117.17	115.61	116.27	229106
2018-09-10	116.87	117.50	116.57	117.03	227205
2018-09-11	116.64	117.23	116.13	116.51	174678
2018-09-12	116.45	117.76	115.95	117.72	268720
2018-09-13	118.34	119.45	118.21	118.86	399210
2018-09-14	118.85	121.14	118.85	120.58	466023
2018-09-17	120.58	121.06	118.06	118.99	340067
2018-09-18	118.86	120.29	118.56	119.73	329948
2018-09-19	119.68	120.34	119.01	120.31	363012
2018-09-20	120.98	122.00	119.83	120.10	504249
2018-09-21	120.03	121.99	120.03	121.59	503262
2018-09-24	122.12	124.51	121.79	122.77	538233
2018-09-25	123.04	123.47	121.18	122.59	280706
2018-09-26	122.77	123.89	121.23	122.35	355252
2018-09-27	122.66	122.97	121.49	122.71	307520
2018-09-28	122.40	123.91	122.40	123.47	656658
2018-10-01	124.22	125.09	122.75	123.00	246052
2018-10-02	122.72	123.54	121.20	121.75	270206
2018-10-03	122.49	124.76	121.08	123.98	728967
2018-10-04	123.07	123.07	119.20	119.59	376685
2018-10-05	119.35	121.00	118.79	120.39	208369
2018-10-08	120.35	121.30	118.52	119.60	207990
2018-10-09	119.20	120.65	118.05	118.78	261346
2018-10-10	118.56	118.56	114.91	115.13	493373
2018-10-11	114.45	115.48	112.55	114.10	565647
2018-10-12	115.43	116.73	114.18	115.94	242833
2018-10-15	115.58	116.45	114.85	115.55	161917
2018-10-16	116.48	119.52	115.62	119.32	212435
2018-10-17	118.96	119.53	117.58	118.93	188169
2018-10-18	118.66	119.40	115.84	116.53	228826
2018-10-19	116.88	117.08	113.32	113.77	237255
2018-10-22	114.15	114.55	113.12	113.83	186745
2018-10-23	112.38	114.33	110.53	113.91	499871
2018-10-24	114.18	116.76	111.53	111.88	341646
2018-10-25	110.00	111.46	101.94	104.35	952530
2018-10-26	102.78	103.06	99.80	101.13	484513
2018-10-29	101.59	102.99	100.03	101.32	595157
2018-10-30	101.28	104.70	101.24	104.69	380700
2018-10-31	106.12	107.68	104.62	105.92	907486
2018-11-01	106.44	107.05	103.08	104.93	398025
2018-11-02	105.57	107.47	105.17	106.16	299320
2018-11-05	106.35	107.96	105.89	107.65	292776
2018-11-06	107.13	108.38	106.72	108.31	239895
2018-11-07	109.11	111.21	108.40	111.16	376709
2018-11-08	110.81	112.81	110.22	111.76	371281
2018-11-09	111.30	111.93	109.97	110.98	377238
2018-11-12	110.65	111.06	106.75	106.90	380436
2018-11-13	107.38	109.40	106.32	106.91	229570
2018-11-14	107.95	108.22	106.30	106.46	177079
2018-11-15	105.94	109.06	105.35	108.60	215286
2018-11-16	107.96	111.01	107.52	110.14	224519
2018-11-19	109.83	110.14	104.83	105.39	241397
2018-11-20	103.89	106.52	103.14	105.17	259776
2018-11-21	105.55	107.00	105.08	105.23	224551
2018-11-23	104.27	107.04	103.53	105.71	100153
2018-11-26	106.75	108.00	105.61	106.19	408456
2018-11-27	105.91	106.24	104.68	105.03	204410
2018-11-28	105.33	108.25	104.78	108.07	293610
2018-11-29	107.29	110.08	107.29	108.77	261559
2018-11-30	108.77	110.35	108.41	109.56	344003
2018-12-03	110.95	111.63	109.30	110.85	279722
2018-12-04	111.03	111.03	107.92	109.25	354433
2018-12-06	107.27	108.55	104.12	108.50	445992
2018-12-07	108.06	109.22	105.29	106.02	404529
2018-12-10	105.98	108.76	105.53	107.62	493189
2018-12-11	108.78	109.60	105.15	106.66	466132
2018-12-12	108.11	109.40	107.69	107.75	441202
2018-12-13	108.13	108.65	106.03	107.12	363929
2018-12-14	106.19	106.75	104.18	104.63	282405
2018-12-17	103.82	105.02	101.42	102.03	407898
2018-12-18	103.21	105.61	99.84	100.62	351071
2018-12-19	101.15	102.53	98.35	99.35	350396
2018-12-20	98.96	99.32	95.66	97.65	322601
2018-12-21	97.80	99.13	94.38	95.11	1022620
2018-12-24	94.37	94.67	91.75	93.00	240258
2018-12-26	93.40	96.57	92.78	96.51	265373
2018-12-27	94.96	96.35	92.31	96.31	449103
2018-12-28	96.53	97.36	94.80	96.23	321999
2018-12-31	96.98	98.30	96.64	98.03	439151
2019-01-02	96.76	97.40	94.21	96.41	337912
2019-01-03	96.22	96.53	93.08	94.53	482609
2019-01-04	95.18	98.70	94.99	98.24	818581
2019-01-07	98.58	99.50	98.13	98.55	362465
2019-01-08	99.73	101.86	98.76	101.69	383519
2019-01-09	102.71	104.51	102.21	103.79	241353
2019-01-10	103.38	104.00	101.61	103.86	227535
2019-01-11	103.15	103.91	102.38	103.83	156805
2019-01-14	103.44	104.00	102.35	102.66	277429
2019-01-15	102.50	104.54	102.50	103.81	269629
2019-01-16	104.49	105.40	104.01	104.51	265942
2019-01-17	104.15	105.66	103.56	104.26	612494
2019-01-18	105.18	105.50	103.65	105.25	482885
2019-01-22	104.03	104.69	102.46	104.45	396175
2019-01-23	104.93	106.58	104.31	104.70	244832
2019-01-24	104.49	105.82	104.19	105.46	192496
2019-01-25	105.80	107.39	105.48	106.73	241899
2019-01-28	106.36	106.85	104.98	105.73	227997
2019-01-29	105.78	106.30	104.96	105.41	262632
2019-01-30	105.79	106.54	104.77	105.91	400642
2019-01-31	106.00	108.56	105.19	108.27	371914
2019-02-01	108.25	108.92	102.59	103.22	856246
2019-02-04	102.87	105.10	102.33	104.77	606083
2019-02-05	105.00	106.17	103.74	103.86	321668
2019-02-06	104.31	104.54	103.05	103.90	408507
2019-02-07	103.82	104.19	102.58	102.80	419256
2019-02-08	102.41	103.60	101.79	102.69	602595
2019-02-11	102.97	104.35	102.75	103.57	705141
2019-02-12	104.60	105.15	103.84	104.96	429746
2019-02-13	104.96	105.98	104.52	105.84	627702
2019-02-14	100.61	105.45	98.60	100.90	1187625
2019-02-15	100.97	102.84	100.93	101.91	1215663
2019-02-19	101.90	103.28	101.60	102.51	1877156
2019-02-20	102.54	103.00	101.73	102.87	1202618
2019-02-21	103.27	105.18	103.20	103.83	448094
2019-02-22	104.39	104.61	103.48	104.28	338362
2019-02-25	104.96	105.93	104.59	105.11	475302
2019-02-26	105.09	105.28	103.71	103.77	344728
2019-02-27	103.48	104.50	103.05	103.89	182929
2019-02-28	103.87	105.28	103.51	104.75	518981
2019-03-01	105.09	107.00	105.09	106.14	447096
2019-03-04	106.25	106.25	103.65	104.90	441458
2019-03-05	105.08	105.08	103.98	104.49	421712
2019-03-06	104.35	105.10	102.32	102.61	447113
2019-03-07	102.29	103.25	102.07	102.47	325721
2019-03-08	101.86	102.28	101.15	101.57	356067
2019-03-11	101.97	103.16	101.81	103.04	200776
2019-03-12	103.07	103.70	102.67	103.43	326546
2019-03-13	103.59	105.42	103.21	105.24	595011
2019-03-14	105.09	106.18	104.78	106.01	481816
2019-03-15	106.13	106.71	105.29	105.71	880774
2019-03-18	106.10	106.10	104.08	105.94	369399
2019-03-19	106.48	106.48	105.27	105.78	471492
2019-03-20	105.81	106.05	104.36	105.09	257306
2019-03-21	104.66	107.35	104.66	106.81	328369
2019-03-22	106.09	106.85	103.52	103.67	232225
2019-03-25	103.65	105.27	103.05	104.96	441404
2019-03-26	105.87	106.27	104.82	105.50	301352
2019-03-27	105.47	106.86	104.73	106.32	403658
2019-03-28	106.65	108.76	106.13	107.56	488213
2019-03-29	108.33	110.39	108.11	110.20	485952
2019-04-01	110.84	112.39	110.09	111.78	608515
2019-04-02	111.81	111.81	110.13	111.27	337582
2019-04-03	111.92	112.88	111.28	111.80	473527
2019-04-04	112.02	112.28	110.66	111.86	363979
2019-04-05	112.11	113.94	111.66	112.87	291791
2019-04-08	112.42	113.18	111.09	113.13	263725
2019-04-09	112.32	113.65	112.16	112.95	286616
2019-04-10	113.09	114.66	112.73	114.55	240940
2019-04-11	114.47	114.67	113.25	114.53	277790
2019-04-12	115.06	116.11	114.48	115.77	323626
2019-04-15	115.91	117.16	115.84	116.75	421595
2019-04-16	117.20	117.39	113.33	113.89	429695
2019-04-17	114.39	114.39	110.84	111.64	317072
2019-04-18	112.04	112.70	109.88	111.52	379805
2019-04-22	110.84	112.54	110.14	112.16	393896
2019-04-23	113.42	115.41	112.33	115.20	286779
2019-04-24	115.00	116.06	114.38	115.21	385861
2019-04-25	119.65	123.09	118.00	122.26	779506
2019-04-26	122.62	124.10	120.50	123.68	459244
2019-04-29	123.16	123.81	121.71	122.31	368114
2019-04-30	122.15	123.94	122.15	123.79	226547
2019-05-01	121.45	123.20	120.27	120.59	426140
2019-05-02	120.20	122.01	119.70	121.84	208685
2019-05-03	122.42	123.19	122.01	122.85	433472
2019-05-06	120.97	123.06	120.97	122.78	443959
2019-05-07	121.72	122.54	120.30	121.40	279747
2019-05-08	121.56	121.92	120.38	120.44	307858
2019-05-09	119.23	121.02	118.35	120.45	180813
2019-05-10	119.86	120.85	117.71	120.41	192154
2019-05-13	118.37	118.84	117.09	117.55	201687
2019-05-14	117.65	117.81	115.70	116.32	470316
2019-05-15	115.79	117.15	115.36	116.40	214079
2019-05-16	116.83	118.58	116.83	117.17	349037
2019-05-17	116.49	117.38	116.02	116.41	176191
2019-05-20	116.00	117.52	115.08	117.44	354428
2019-05-21	118.24	119.68	117.81	118.53	241434
2019-05-22	118.46	119.00	117.54	118.20	132315
2019-05-23	117.60	117.79	115.78	116.06	196142
2019-05-24	116.84	118.03	115.96	116.29	154737
2019-05-28	116.31	117.58	115.27	115.66	141472
2019-05-29	115.03	115.55	114.17	115.37	161605
2019-05-30	115.52	116.66	115.35	115.84	124431
2019-05-31	114.15	115.15	113.04	114.60	212236
2019-06-03	114.60	115.47	113.99	114.70	279007
2019-06-04	115.86	116.72	114.92	116.30	185222
2019-06-05	116.99	117.87	116.37	117.44	244805
2019-06-06	117.36	118.32	116.77	118.08	182010
2019-06-07	118.59	119.72	118.19	119.31	251636
2019-06-10	119.91	121.05	119.72	119.96	243494
2019-06-11	120.84	121.22	119.68	120.69	168618
2019-06-12	120.74	122.60	120.13	122.19	190731
2019-06-13	122.25	123.44	121.41	121.90	258834
2019-06-14	122.01	122.79	120.62	120.68	169980
2019-06-17	120.75	121.96	119.76	120.66	245611
2019-06-18	121.28	122.33	120.74	121.35	191327
2019-06-19	121.58	122.06	120.96	121.83	200407
2019-06-20	122.95	123.18	121.62	122.22	158679
2019-06-21	121.57	122.39	120.86	122.04	382694
2019-06-24	121.75	123.54	121.45	122.19	178314
2019-06-25	122.31	123.46	121.67	122.59	256819
2019-06-26	122.83	123.07	120.11	121.72	263948
2019-06-27	122.52	123.82	122.06	123.58	248431
2019-06-28	123.55	125.86	123.55	125.15	1071719
2019-07-01	126.00	127.06	123.71	124.73	261997
2019-07-02	124.61	124.61	122.20	123.58	258575
2019-07-03	124.03	124.22	122.82	123.92	239122
2019-07-05	123.49	124.07	122.15	124.00	174731
2019-07-08	123.49	123.51	122.07	122.89	193046
2019-07-09	121.97	124.16	121.82	124.06	198310
2019-07-10	124.56	125.45	123.48	123.84	221713
2019-07-11	124.38	124.63	123.26	124.49	143029
2019-07-12	124.59	125.30	123.32	124.43	188759
2019-07-15	124.44	124.93	123.41	124.38	258676
2019-07-16	124.48	124.67	123.16	123.22	151776
2019-07-17	123.22	123.28	121.69	121.91	249115
2019-07-18	121.80	122.60	120.44	122.07	359484
2019-07-19	122.28	122.28	120.82	121.41	292085
2019-07-22	121.73	123.22	121.73	122.86	330294
2019-07-23	123.10	124.24	122.70	123.27	238223
2019-07-24	122.23	123.02	120.12	122.27	431533
2019-07-25	130.37	135.47	127.84	132.86	1148637
2019-07-26	134.30	139.23	132.36	136.91	657688
2019-07-29	137.60	138.67	136.08	138.37	512588
2019-07-30	137.91	138.22	136.26	137.48	559532
2019-07-31	137.05	138.81	135.73	137.27	472242
2019-08-01	137.59	139.59	136.58	137.28	332569
2019-08-02	136.72	136.80	135.17	135.56	322850
2019-08-05	133.63	135.78	132.70	133.64	547408
2019-08-06	134.61	138.48	134.45	138.42	353369
2019-08-07	137.20	140.16	136.12	139.65	321741
2019-08-08	140.58	143.50	140.28	143.09	423905
2019-08-09	142.67	144.82	142.67	143.92	321058
2019-08-12	142.91	144.19	141.76	142.29	164909
2019-08-13	143.03	145.14	141.98	145.07	287517
2019-08-14	143.48	144.29	142.02	142.35	268235
2019-08-15	143.00	144.02	142.10	142.88	143893
2019-08-16	143.79	145.17	143.09	145.06	161108
2019-08-19	146.37	146.37	145.09	145.78	171605
2019-08-20	145.76	146.29	145.01	145.12	164496
2019-08-21	145.65	147.15	145.02	145.93	215988
2019-08-22	146.73	147.19	144.98	145.86	188830
2019-08-23	145.76	146.90	143.03	143.33	203027
2019-08-26	144.52	145.50	143.50	145.35	175101
2019-08-27	146.34	146.96	145.19	146.27	213225
2019-08-28	145.76	146.70	145.20	146.19	146623
2019-08-29	146.75	147.69	146.49	147.14	153226
2019-08-30	147.30	147.37	144.92	145.46	259411
2019-09-03	144.50	145.52	143.17	144.87	291926
2019-09-04	145.06	148.16	144.96	147.93	341050
2019-09-05	149.31	150.38	148.03	150.02	226370
2019-09-06	150.24	152.10	149.46	149.70	252440
2019-09-09	149.87	150.12	144.77	145.45	504466
2019-09-10	144.81	145.49	138.89	141.06	600878
2019-09-11	141.62	145.68	141.43	144.72	436560
2019-09-12	145.49	146.59	144.33	146.09	207044
2019-09-13	145.43	147.04	143.83	144.20	326020
2019-09-16	143.43	144.05	141.67	142.13	389853
2019-09-17	142.21	144.28	141.76	143.30	317608
2019-09-18	143.35	143.76	139.83	141.32	300085
2019-09-19	141.90	143.63	141.43	143.33	272881
2019-09-20	143.65	144.00	142.25	143.09	727554
2019-09-23	143.09	144.50	142.49	143.90	339694
2019-09-24	144.86	149.14	143.03	143.24	547506
2019-09-25	143.53	146.11	143.11	145.64	337668
2019-09-26	145.50	145.58	142.39	143.11	274431
2019-09-27	143.77	143.77	140.23	140.87	280614
2019-09-30	140.66	142.67	140.46	141.82	318297
2019-10-01	142.62	143.44	139.66	139.68	262407
2019-10-02	138.60	139.64	136.73	137.60	651423
2019-10-03	137.67	140.42	137.01	140.18	692336
2019-10-04	140.86	142.72	139.76	141.59	611899
2019-10-07	141.58	142.07	140.59	140.70	328052
2019-10-08	139.45	140.31	137.90	137.90	571356
2019-10-09	138.82	141.18	138.26	140.68	245350
2019-10-10	140.30	142.51	140.24	140.97	204153
2019-10-11	142.14	144.37	141.37	142.00	247380
2019-10-14	141.99	142.70	141.06	141.65	159798
2019-10-15	142.74	143.00	141.59	141.79	299887
2019-10-16	141.59	141.60	139.57	139.97	327744
2019-10-17	141.05	143.16	140.86	141.61	447618
2019-10-18	141.12	141.82	139.90	140.85	268679
2019-10-21	141.60	141.81	139.79	139.92	246493
2019-10-22	140.36	141.49	138.50	138.82	330885
2019-10-23	139.48	141.63	138.65	139.17	820488
2019-10-24	144.42	144.94	136.78	138.86	719679
2019-10-25	138.95	141.14	138.46	140.89	412861
2019-10-28	140.96	143.12	140.50	142.49	303982
2019-10-29	142.21	144.96	142.11	143.43	362593
2019-10-30	143.02	144.90	142.69	144.51	408767
2019-10-31	144.30	145.20	142.22	143.84	413897
2019-11-01	144.87	147.67	144.28	147.14	308251
2019-11-04	147.93	148.11	146.04	147.74	366108
2019-11-05	147.60	147.80	146.07	146.91	510236
2019-11-06	147.13	148.60	146.58	147.35	547248
2019-11-07	147.91	148.60	147.23	147.79	275932
2019-11-08	147.64	148.36	146.41	147.73	543266
2019-11-11	146.93	148.95	146.67	147.35	241069
2019-11-12	147.67	148.88	146.96	147.56	370866
2019-11-13	146.97	148.55	146.66	148.21	365305
2019-11-14	147.97	148.96	147.33	148.69	206773
2019-11-15	149.12	150.59	148.78	150.15	276841
2019-11-18	150.00	151.15	148.79	149.13	341896
2019-11-19	149.91	150.57	149.07	149.72	322432
2019-11-20	149.22	150.60	147.95	149.60	530379
2019-11-21	149.77	149.77	147.15	147.35	367383
2019-11-22	147.53	147.71	146.16	146.40	286266
2019-11-25	146.97	147.87	145.81	146.18	458305
2019-11-26	146.24	148.43	145.31	148.14	3418787
2019-11-27	148.68	150.30	148.22	150.24	472323
2019-11-29	149.85	150.88	146.81	147.03	157828
2019-12-02	147.13	149.64	145.76	149.43	610166
2019-12-03	148.13	149.43	146.49	147.36	373884
2019-12-04	148.55	150.31	147.26	147.58	563065
2019-12-05	147.72	147.97	146.62	147.37	293948
2019-12-06	148.09	148.83	147.34	147.47	431527
2019-12-09	147.46	147.46	144.56	144.73	252219
2019-12-10	145.28	146.41	144.81	145.36	267871
2019-12-11	145.40	146.88	145.39	146.67	287324
2019-12-12	143.39	146.49	141.36	146.41	449837
2019-12-13	145.91	146.98	144.84	146.37	341572
2019-12-16	148.12	149.98	147.08	147.25	500198
2019-12-17	147.72	148.46	146.22	148.39	444435
2019-12-18	148.72	149.50	147.70	149.30	343057
2019-12-19	149.54	150.20	148.61	149.44	558840
2019-12-20	150.16	151.39	148.89	150.84	532251
2019-12-23	151.00	151.83	149.50	151.21	155525
2019-12-24	150.99	152.09	150.06	150.73	83597
2019-12-26	151.04	151.12	150.18	150.77	118281
2019-12-27	151.43	152.12	150.40	150.81	176333
2019-12-30	150.87	151.32	149.74	150.81	200799
2019-12-31	150.66	151.57	149.88	150.33	480590
2020-01-02	150.25	152.50	149.39	151.74	527759
2020-01-03	149.70	152.37	148.72	152.14	316066
2020-01-06	151.35	152.61	150.99	152.22	331949
2020-01-07	151.79	152.43	150.63	151.83	289835
2020-01-08	151.98	151.99	149.74	149.78	533949
2020-01-09	150.62	152.00	150.51	151.46	726570
2020-01-10	152.00	153.65	151.14	152.63	469521
2020-01-13	152.77	156.28	152.77	155.94	606338
2020-01-14	155.95	157.55	155.43	156.49	453465
2020-01-15	156.37	158.72	156.37	157.19	415137
2020-01-16	157.50	158.57	156.95	158.36	452571
2020-01-17	158.78	159.21	157.12	157.59	348379
2020-01-21	156.92	158.21	156.92	157.61	311275
2020-01-22	158.07	158.68	156.85	157.22	506226
2020-01-23	156.77	157.69	156.42	156.55	814613
2020-01-24	157.04	157.23	155.32	155.75	391162
2020-01-27	153.85	156.70	152.88	155.49	615496
2020-01-28	156.00	157.63	155.92	157.33	204809
2020-01-29	157.44	159.29	156.98	158.11	261202
2020-01-30	157.48	159.08	156.96	157.95	331570
2020-01-31	157.08	157.52	155.07	155.95	567879
2020-02-03	156.60	158.48	156.60	158.29	324083
2020-02-04	159.82	161.21	158.46	158.94	376817
2020-02-05	159.80	161.00	159.11	159.57	474914
2020-02-06	159.66	160.55	158.80	160.38	197321
2020-02-07	160.03	160.26	158.43	159.09	227136
2020-02-10	158.83	160.16	158.44	160.06	182280
2020-02-11	160.91	162.45	160.71	162.20	247143
2020-02-12	162.34	162.85	161.00	162.20	464556
2020-02-13	165.46	175.11	165.46	174.38	615016
2020-02-14	174.78	175.21	172.12	174.57	396932
2020-02-18	174.39	175.19	173.00	173.22	477939
2020-02-19	172.58	176.66	169.93	174.76	473498
2020-02-20	173.34	174.50	170.46	171.67	481460
2020-02-21	171.47	171.72	169.76	170.16	307137
2020-02-24	166.49	168.70	165.15	166.89	337641
2020-02-25	167.31	167.69	162.35	162.57	448291
2020-02-26	162.66	164.63	158.30	158.30	483233
2020-02-27	155.46	160.53	154.81	154.81	468135
2020-02-28	151.56	152.81	147.57	150.56	834498
2020-03-02	151.54	156.67	150.59	156.49	446490
2020-03-03	156.72	159.91	151.92	153.98	485944
2020-03-04	157.05	159.33	155.50	158.90	489213
2020-03-05	156.19	157.24	151.32	153.48	301323
2020-03-06	149.79	150.27	145.99	149.95	552345
2020-03-09	149.00	149.00	138.75	139.80	735825
2020-03-10	143.14	144.44	136.65	143.54	571942
2020-03-11	140.09	149.50	139.44	147.83	1014668
2020-03-12	140.51	147.04	139.37	142.76	1054158
2020-03-13	146.99	148.80	136.05	146.11	930816
2020-03-16	137.09	139.93	129.87	130.47	971776
2020-03-17	132.84	145.13	129.55	143.09	891214
2020-03-18	135.47	151.63	130.51	143.49	823131
2020-03-19	143.49	146.41	135.11	139.28	683869
2020-03-20	137.56	139.49	130.04	130.65	709564
2020-03-23	130.45	132.62	124.53	128.96	555369
2020-03-24	134.11	140.85	132.00	135.48	623384
2020-03-25	135.97	139.99	132.02	135.31	483112
2020-03-26	136.43	146.43	136.43	146.43	671526
2020-03-27	142.79	146.39	138.66	141.08	546614
2020-03-30	143.73	152.48	143.66	151.81	445376
2020-03-31	153.02	159.83	151.67	152.25	556773
2020-04-01	149.27	153.32	145.78	149.80	481026
2020-04-02	149.00	156.56	148.15	155.68	495240
2020-04-03	154.28	156.42	149.73	151.35	604624
2020-04-06	156.00	162.00	153.99	161.30	351549
2020-04-07	165.84	167.83	157.03	158.14	535817
2020-04-08	157.82	164.80	154.40	164.79	401264
2020-04-09	164.79	166.39	159.10	162.93	380397
2020-04-13	160.76	162.46	156.92	159.88	336022
2020-04-14	164.00	167.81	161.53	167.09	355632
2020-04-15	164.14	168.82	163.76	165.01	389386
2020-04-16	166.19	168.66	165.23	167.58	363619
2020-04-17	170.26	170.99	168.09	169.98	408477
2020-04-20	168.76	172.52	167.85	170.21	318424
2020-04-21	167.72	169.12	163.79	165.20	359625
2020-04-22	167.51	170.93	163.83	170.12	751529
2020-04-23	179.05	190.27	177.13	187.42	1013552
2020-04-24	190.00	196.25	188.61	195.54	885071
2020-04-27	195.86	198.61	194.15	197.84	456019
2020-04-28	199.99	201.79	192.55	193.02	335337
2020-04-29	193.18	195.49	189.01	189.60	516825
2020-04-30	188.07	192.94	187.10	189.26	682382
2020-05-01	187.64	191.78	185.09	191.64	352460
2020-05-04	191.11	191.11	186.82	188.32	397189
2020-05-05	190.17	196.89	189.94	194.80	426550
2020-05-06	195.30	199.49	194.15	197.02	362322
2020-05-07	197.99	198.88	195.41	197.97	413351
2020-05-08	199.75	203.45	197.89	200.01	387867
2020-05-11	198.80	210.98	198.14	210.25	786125
2020-05-12	212.00	213.79	205.63	205.67	505887
2020-05-13	205.45	209.75	201.09	203.87	475125
2020-05-14	202.34	210.61	202.01	210.35	447628
2020-05-15	210.93	214.98	210.13	214.17	847205
2020-05-18	217.12	221.96	216.56	218.40	429360
2020-05-19	214.25	216.37	210.96	211.57	1202446
2020-05-20	214.40	214.40	209.15	210.09	1083564
2020-05-21	209.70	214.99	207.65	211.02	16495883
2020-05-22	212.75	213.66	209.51	211.44	536320
2020-05-26	213.74	214.98	204.80	205.95	729177
2020-05-27	204.25	204.99	195.22	201.29	915863
2020-05-28	203.00	209.09	202.97	206.03	755817
2020-05-29	207.68	217.21	207.68	216.04	1589361
2020-06-01	214.55	216.37	210.57	212.14	445222
2020-06-02	210.75	211.65	207.22	211.32	526357
2020-06-03	211.19	212.33	208.29	209.37	464162
2020-06-04	208.55	211.78	204.12	205.39	492579
2020-06-05	202.63	206.60	201.80	205.73	546630
2020-06-08	201.55	207.69	201.00	207.66	660633
2020-06-09	209.03	211.54	206.21	206.29	470235
2020-06-10	207.80	213.70	207.50	212.87	598192
2020-06-11	212.10	213.28	201.96	203.77	609657
2020-06-12	206.85	208.43	198.16	200.73	681521
2020-06-15	199.18	209.87	197.72	209.37	707740
2020-06-16	211.13	211.13	204.89	210.48	468640
2020-06-17	212.11	215.26	210.00	211.25	779884
2020-06-18	211.89	214.32	211.06	212.65	692609
2020-06-19	215.92	216.99	212.76	216.59	1181490
2020-06-22	216.23	219.22	214.06	217.80	759435
2020-06-23	219.00	221.92	216.55	217.54	922702
2020-06-24	216.54	219.80	213.03	216.51	651399
2020-06-25	217.73	223.57	215.16	223.36	566882
2020-06-26	224.82	226.67	220.78	222.45	1649192
2020-06-29	223.08	225.90	216.51	220.13	615477
2020-06-30	220.38	227.96	218.87	227.17	779114
2020-07-01	227.55	227.80	222.97	224.99	537760
2020-07-02	225.51	231.36	225.26	229.73	509622
2020-07-06	231.81	236.54	231.06	234.15	417437
2020-07-07	233.34	234.79	230.62	230.82	444369
2020-07-08	232.12	233.83	229.06	232.30	439092
2020-07-09	233.84	236.61	231.18	235.93	375818
2020-07-10	235.83	235.95	229.93	232.23	431808
2020-07-13	233.74	237.03	228.49	229.04	587112
2020-07-14	227.02	233.76	223.84	233.28	458521
2020-07-15	237.20	241.70	233.52	241.22	513800
2020-07-16	239.72	241.76	238.57	240.36	359004
2020-07-17	242.00	248.13	241.99	246.94	554559
2020-07-20	247.03	252.61	246.69	251.84	446422
2020-07-21	255.34	255.34	249.60	252.86	617152
2020-07-22	253.88	257.92	252.80	255.37	471151
2020-07-23	264.56	273.78	260.74	262.06	940863
2020-07-24	260.00	262.86	253.75	262.66	918588
2020-07-27	265.39	270.14	264.35	266.87	542304
2020-07-28	266.70	269.67	263.72	264.30	432074
2020-07-29	265.68	271.83	265.68	269.62	418175
2020-07-30	266.98	269.97	266.32	268.96	446226
2020-07-31	270.35	273.27	267.13	268.87	603081
2020-08-03	272.40	279.54	271.01	278.64	671225
2020-08-04	276.49	277.16	272.34	274.44	515492
2020-08-05	275.00	277.15	273.22	274.65	462642
2020-08-06	275.80	276.12	270.40	273.89	309966
2020-08-07	273.94	277.80	270.95	273.55	293074
2020-08-10	272.00	273.41	265.64	266.38	617851
2020-08-11	267.00	268.21	261.60	264.55	684194
2020-08-12	264.44	274.34	264.44	272.44	445760
2020-08-13	272.45	276.60	272.24	275.16	289540
2020-08-14	275.16	276.45	270.77	272.47	289120
2020-08-17	274.20	277.41	274.03	274.99	341996
2020-08-18	275.53	277.15	274.34	275.31	317669
2020-08-19	276.46	278.39	273.73	274.92	291110
2020-08-20	274.62	278.22	274.62	275.47	294098
2020-08-21	275.78	276.00	270.38	271.48	959419
2020-08-24	272.52	275.17	267.95	269.67	655787
2020-08-25	269.87	275.00	268.58	274.60	479172
2020-08-26	272.97	275.70	270.89	274.11	332704
2020-08-27	273.50	275.40	269.56	273.92	330393
2020-08-28	273.53	275.15	270.03	271.59	261694
2020-08-31	272.00	285.00	272.00	283.96	723007
2020-09-01	285.45	287.45	278.75	281.75	458244
2020-09-02	283.70	288.65	279.14	288.02	564957
2020-09-03	284.30	284.30	264.27	267.30	668801
2020-09-04	265.74	268.50	254.01	263.66	432073
2020-09-08	260.43	266.82	257.85	262.62	392349
2020-09-09	267.03	276.73	266.31	272.57	410826
2020-09-10	272.57	278.45	271.43	275.38	431312
2020-09-11	277.30	278.53	271.18	272.41	352731
2020-09-14	274.91	278.57	274.17	277.87	396225
2020-09-15	279.53	285.25	279.00	284.38	353790
2020-09-16	285.38	287.81	280.41	281.28	653036
2020-09-17	278.65	279.09	271.27	274.96	879684
2020-09-18	275.62	282.69	274.98	277.73	1612277
2020-09-21	275.28	277.42	269.68	276.84	669589
2020-09-22	277.18	277.93	270.51	277.04	597267
2020-09-23	276.42	276.42	267.10	268.30	449386
2020-09-24	267.00	269.08	261.93	263.64	494334
2020-09-25	261.27	270.08	261.05	269.51	414234
2020-09-28	271.97	276.30	270.00	272.39	378600
2020-09-29	273.98	277.14	273.49	273.65	248198
2020-09-30	273.78	277.80	272.57	274.90	477563
2020-10-01	278.76	280.50	274.55	275.79	398265
2020-10-02	273.84	276.43	270.52	273.85	281188
2020-10-05	275.80	288.08	275.25	287.64	873757
2020-10-06	287.35	295.39	286.68	290.33	722692
2020-10-07	291.95	295.10	291.63	292.71	439098
2020-10-08	293.58	294.88	289.57	291.26	368325
2020-10-09	292.81	298.71	292.42	298.28	305158
2020-10-12	300.00	302.04	298.00	301.66	324673
2020-10-13	300.00	303.14	299.02	299.48	302170
2020-10-14	299.03	299.03	287.13	288.15	568909
2020-10-15	286.04	291.89	282.51	291.37	341442
2020-10-16	293.56	295.64	291.04	292.06	298629
2020-10-19	293.00	295.58	284.34	286.06	373012
2020-10-20	286.85	291.80	285.25	286.98	337429
2020-10-21	287.20	290.51	280.06	284.42	336039
2020-10-22	285.05	286.72	278.19	279.41	539624
2020-10-23	281.48	282.78	277.29	281.93	337437
2020-10-26	278.97	282.72	278.57	280.11	387866
2020-10-27	281.43	286.56	280.97	286.07	416181
2020-10-28	282.14	284.26	276.40	280.24	495628
2020-10-29	279.55	280.28	273.50	275.23	316863
2020-10-30	275.00	276.30	264.79	272.07	439107
2020-11-02	273.67	276.71	266.78	271.40	411040
2020-11-03	273.00	279.24	271.63	277.03	296524
2020-11-04	283.90	294.13	283.15	289.79	447024
2020-11-05	294.52	296.25	289.60	295.02	309021
2020-11-06	295.87	299.33	294.22	295.63	251485
2020-11-09	303.00	305.00	286.54	286.54	515337
2020-11-10	286.14	291.53	272.78	279.42	416735
2020-11-11	282.58	286.81	281.03	285.07	437709
2020-11-12	287.44	292.76	286.96	289.59	306744
2020-11-13	291.90	294.39	288.46	290.97	241483
2020-11-16	291.52	293.49	288.71	292.01	280785
2020-11-17	290.80	290.80	286.19	286.79	297663
2020-11-18	286.03	287.51	281.05	281.29	358031
2020-11-19	281.87	287.84	278.19	281.22	391427
2020-11-20	281.92	287.07	281.44	284.73	351282
2020-11-23	284.90	285.77	274.12	275.72	300025
2020-11-24	273.97	275.50	267.21	267.71	461794
2020-11-25	268.85	270.21	264.06	269.20	378342
2020-11-27	271.65	278.00	271.65	277.96	190581
2020-11-30	279.53	280.50	271.87	275.16	775350
2020-12-01	274.79	276.60	271.25	272.01	442153
2020-12-02	272.00	276.33	268.61	275.39	344721
2020-12-03	274.36	276.57	271.15	272.24	281924
2020-12-04	271.71	274.35	270.72	271.55	312430
2020-12-07	272.16	273.81	267.24	268.06	367881
2020-12-08	267.08	268.60	265.47	267.28	682922
2020-12-09	267.25	267.83	260.00	261.16	765984
2020-12-10	260.50	270.15	259.83	266.67	687009
2020-12-11	265.29	265.84	262.78	263.98	592870
2020-12-14	265.00	271.73	263.97	264.92	393692
2020-12-15	265.59	268.45	265.06	267.18	406544
2020-12-16	268.08	270.74	264.00	267.62	392741
2020-12-17	269.65	276.88	269.61	273.58	578554
2020-12-18	273.61	278.18	269.34	277.66	973432
2020-12-21	273.84	276.09	266.28	276.09	478656
2020-12-22	276.49	283.32	275.46	282.91	461975
2020-12-23	284.18	285.66	279.02	281.43	478354
2020-12-24	281.79	284.55	280.37	282.96	147082
2020-12-28	286.58	286.58	277.28	277.53	213136
2020-12-29	278.19	280.34	274.82	278.34	222663
2020-12-30	280.29	284.30	279.04	279.94	233684
2020-12-31	280.24	283.48	276.08	283.31	455559
2021-01-04	283.43	289.63	280.00	285.57	483309
2021-01-05	284.67	291.34	283.96	291.02	479033
2021-01-06	286.65	294.80	285.02	294.14	595584
2021-01-07	297.52	305.07	294.74	304.06	511226
2021-01-08	305.39	312.12	304.51	307.53	437713
2021-01-11	307.17	307.50	301.49	302.41	352019
2021-01-12	301.10	303.80	297.53	298.49	499194
2021-01-13	300.37	300.42	295.58	298.00	452882
2021-01-14	298.02	301.13	296.71	298.72	434249
2021-01-15	298.54	299.88	294.83	299.24	351746
2021-01-19	303.12	304.00	297.42	300.12	399160
2021-01-20	299.65	306.64	298.80	305.05	418178
2021-01-21	304.43	305.31	297.74	299.68	486549
2021-01-22	299.17	300.96	296.52	300.09	516880
2021-01-25	302.44	309.04	298.28	300.26	417972
2021-01-26	300.33	301.28	296.00	299.68	520405
2021-01-27	294.94	298.20	290.15	293.23	798220
2021-01-28	294.63	302.03	292.86	298.92	648253
2021-01-29	297.69	306.74	296.81	299.49	1401185
2021-02-01	300.60	303.40	294.26	297.02	793851
2021-02-02	300.00	303.30	294.60	294.60	420415
2021-02-03	294.61	296.71	287.64	292.08	666896
2021-02-04	292.89	295.65	289.36	290.25	592829
2021-02-05	291.58	293.99	289.93	291.35	451206
2021-02-08	292.80	297.15	292.45	294.46	385158
2021-02-09	294.35	297.01	288.62	289.89	520933
2021-02-10	290.05	294.58	288.26	292.29	334660
2021-02-11	294.94	295.49	288.43	291.09	440513
2021-02-12	290.58	294.27	289.15	294.01	267888
2021-02-16	293.41	296.57	292.99	295.61	417621
2021-02-17	294.14	296.49	290.78	293.99	415047
2021-02-18	301.99	303.27	290.83	296.74	639640
2021-02-19	297.68	298.25	279.33	281.55	1055940
2021-02-22	280.82	280.96	271.66	272.65	501296
2021-02-23	270.11	275.64	265.43	274.29	682394
2021-02-24	274.06	280.13	272.51	278.92	406311
2021-02-25	278.92	281.44	275.66	277.68	361459
2021-02-26	278.93	283.97	276.83	280.65	668241
2021-03-01	281.69	285.97	281.69	282.99	406844
2021-03-02	283.66	284.98	277.26	278.10	323943
2021-03-03	276.99	277.05	267.38	267.62	456998
2021-03-04	267.74	268.04	255.21	257.29	566460
2021-03-05	259.49	263.00	253.86	262.40	568141
2021-03-08	262.39	267.51	259.14	261.35	424396
2021-03-09	265.46	274.37	265.42	267.42	368605
2021-03-10	271.14	276.83	266.66	267.73	365118
2021-03-11	270.64	273.79	268.87	272.89	278962
2021-03-12	271.98	275.28	270.77	274.12	253979
2021-03-15	274.00	276.55	271.72	276.02	324355
2021-03-16	277.52	279.46	273.33	274.17	293926
2021-03-17	271.53	276.89	270.63	274.59	347033
2021-03-18	272.84	274.77	268.42	268.95	451525
2021-03-19	268.91	279.59	268.91	277.15	831418
2021-03-22	276.63	283.13	275.57	282.49	358105
2021-03-23	283.07	286.00	281.77	283.25	364480
2021-03-24	282.95	283.87	275.58	278.08	374745
2021-03-25	278.67	278.67	269.58	275.45	478084
2021-03-26	276.46	280.72	273.94	280.31	476420
2021-03-29	278.19	283.35	275.69	280.51	364952
2021-03-30	278.24	280.19	276.51	278.34	372261
2021-03-31	279.09	284.23	276.07	281.78	704612
2021-04-01	283.96	285.02	278.90	284.77	394181
2021-04-05	286.74	290.53	285.29	289.56	376061
2021-04-06	291.79	295.30	289.62	291.28	333118
2021-04-07	289.97	291.76	288.65	289.18	291744
2021-04-08	290.45	294.26	289.24	291.88	277902
2021-04-09	292.20	296.55	291.32	296.52	201686
2021-04-12	296.52	298.65	295.16	296.94	334724
2021-04-13	298.55	306.89	298.43	306.45	323918
2021-04-14	305.90	307.46	298.94	300.06	421580
2021-04-15	301.32	311.55	301.16	310.95	364538
2021-04-16	311.88	314.84	308.75	313.83	363465
2021-04-19	311.77	317.19	311.77	316.62	335889
2021-04-20	316.11	319.82	316.04	319.19	316929
2021-04-21	320.00	324.66	317.72	323.83	408811
2021-04-22	325.51	326.51	319.05	321.84	406129
2021-04-23	322.28	326.00	319.50	323.68	309732
2021-04-26	324.32	325.14	322.02	322.41	319905
2021-04-27	321.42	323.53	318.63	320.35	403632
2021-04-28	321.17	324.51	319.29	322.22	316011
2021-04-29	325.00	333.58	322.95	324.55	514628
2021-04-30	324.84	330.88	323.54	328.52	917132
2021-05-03	328.07	334.84	327.47	329.88	663466
2021-05-04	328.84	329.38	324.19	329.20	515400
2021-05-05	330.03	328.94	324.10	328.60	230205
2021-05-06	328.97	329.42	324.56	329.42	224745
2021-05-07	330.04	334.64	329.71	333.68	278221
2021-05-10	333.95	336.55	330.33	333.73	430673
2021-05-11	330.07	339.65	329.20	335.22	458591
2021-05-12	330.78	332.35	324.00	324.80	495255
2021-05-13	326.67	330.28	325.02	328.30	472394
2021-05-14	330.83	334.61	327.33	333.07	261964
2021-05-17	332.95	334.74	326.10	326.70	288893
2021-05-18	326.35	329.79	325.52	326.87	295780
2021-05-19	323.98	327.71	323.08	325.87	317043
2021-05-20	326.47	333.95	324.92	332.79	305902
2021-05-21	334.01	336.56	333.18	333.45	680074
2021-05-24	335.82	339.89	334.00	339.52	260684
2021-05-25	340.00	346.17	340.00	345.36	523440
2021-05-26	347.09	348.26	343.63	344.39	387569
2021-05-27	343.24	347.85	341.31	344.70	1128650
2021-05-28	346.05	349.26	345.02	347.51	389668
2021-06-01	347.99	349.29	339.50	340.16	297148
2021-06-02	339.47	340.93	333.25	333.77	395267
2021-06-03	331.46	334.72	329.53	332.77	267511
2021-06-04	335.86	337.33	332.87	333.43	233834
2021-06-07	333.00	335.88	332.55	333.32	490185
2021-06-08	335.90	336.28	328.28	330.30	387116
2021-06-09	331.72	336.24	329.50	335.93	443348
2021-06-10	336.85	343.87	336.85	343.78	355712
2021-06-11	342.82	345.42	340.32	345.33	218808
2021-06-14	345.93	345.93	341.16	345.14	209812
2021-06-15	346.27	346.27	341.75	344.84	253033
2021-06-16	345.97	348.62	343.52	346.11	300727
2021-06-17	343.85	352.99	343.56	352.03	332472
2021-06-18	350.10	354.06	350.10	352.29	572532
2021-06-21	354.20	358.34	349.98	357.59	286929
2021-06-22	357.20	361.04	356.54	360.09	244721
2021-06-23	359.65	361.44	358.68	358.70	273988
2021-06-24	360.56	361.78	358.86	359.54	235302
2021-06-25	358.93	361.24	358.02	360.06	491653
2021-06-28	360.38	364.53	359.62	363.20	274889
2021-06-29	362.94	364.13	359.81	360.00	318882
2021-06-30	360.00	360.31	357.32	359.10	423446
2021-07-01	359.26	363.13	359.11	363.01	378669
2021-07-02	363.08	365.98	360.19	365.74	291486
2021-07-06	365.61	369.21	365.61	368.99	592182
2021-07-07	370.79	373.54	368.74	372.66	352468
2021-07-08	369.75	375.36	366.81	373.11	473759
2021-07-09	374.47	375.19	371.55	374.19	512313
2021-07-12	376.08	377.19	371.95	375.99	297220
2021-07-13	375.99	376.89	371.09	372.65	241990
2021-07-14	374.00	374.00	370.22	371.44	191968
2021-07-15	371.13	374.19	368.02	371.96	265150
2021-07-16	373.86	375.88	370.67	373.66	248806
2021-07-19	371.85	374.99	368.93	370.83	432785
2021-07-20	371.97	376.75	371.52	372.69	519438
2021-07-21	372.03	374.13	362.51	367.95	340070
2021-07-22	369.02	375.00	368.01	373.98	247028
2021-07-23	377.00	381.52	374.54	381.07	237895
2021-07-26	379.46	379.61	373.19	377.51	278104
2021-07-27	377.79	379.43	374.80	378.38	221930
2021-07-28	378.09	385.30	377.70	384.01	493787
2021-07-29	385.50	407.00	384.38	404.92	717355
2021-07-30	406.72	413.22	403.49	411.73	679866
2021-08-02	412.34	416.74	404.40	415.23	300398
2021-08-03	414.44	422.72	414.26	422.19	331044
2021-08-04	421.79	430.08	419.96	428.14	387726
2021-08-05	428.37	430.17	420.11	425.66	204519
2021-08-06	422.63	428.70	419.30	427.49	285491
2021-08-09	428.71	430.17	425.31	429.01	216489
2021-08-10	430.93	431.16	424.80	425.01	273951
2021-08-11	426.29	426.29	419.42	422.81	257185
2021-08-12	421.30	430.21	420.41	429.72	185885
2021-08-13	430.55	434.57	428.03	434.28	187023
2021-08-16	435.04	442.05	433.77	441.61	284692
2021-08-17	439.68	443.65	436.71	441.85	273670
2021-08-18	441.37	445.75	440.40	442.22	297437
2021-08-19	440.84	450.20	440.84	446.96	374324
2021-08-20	446.39	450.44	444.26	449.51	254926
2021-08-23	450.90	450.90	445.96	446.57	243160
2021-08-24	447.43	447.79	443.63	445.88	252131
2021-08-25	445.00	446.18	440.37	444.52	257150
2021-08-26	444.48	447.86	442.67	446.70	240287
2021-08-27	447.11	449.52	443.86	446.96	255163
2021-08-30	447.17	452.99	447.17	451.69	348983
2021-08-31	453.03	456.64	447.79	451.62	513493
2021-09-01	449.67	454.65	442.26	453.12	368614
2021-09-02	455.22	459.85	453.36	459.00	249417
2021-09-03	457.84	465.40	456.00	464.38	295149
2021-09-07	463.46	463.69	457.00	461.86	205695
2021-09-08	460.95	470.42	460.01	468.47	282668
2021-09-09	471.12	475.35	461.07	461.24	363217
2021-09-10	464.69	467.05	459.00	459.03	340770
2021-09-13	461.18	462.08	437.62	442.21	556024
2021-09-14	444.90	454.69	443.48	452.06	382589
2021-09-15	453.73	458.84	450.56	452.49	263450
2021-09-16	452.75	458.04	448.43	454.47	243863
2021-09-17	453.21	455.46	447.54	448.62	575852
2021-09-20	444.12	449.90	440.77	444.65	321714
2021-09-21	447.69	451.48	443.19	448.12	205613
2021-09-22	450.00	450.34	440.12	449.18	255114
2021-09-23	452.42	459.62	448.41	455.22	206367
2021-09-24	454.68	458.59	451.68	457.11	252635
2021-09-27	453.73	454.55	440.68	441.59	328110
2021-09-28	437.36	437.36	421.52	427.43	412856
2021-09-29	429.84	435.46	425.94	432.41	266251
2021-09-30	436.23	439.77	424.28	424.54	564256
2021-10-01	425.00	425.00	406.84	419.73	522418
2021-10-04	416.70	417.26	406.12	409.82	593608
2021-10-05	412.96	420.11	412.08	413.48	390971
2021-10-06	410.71	413.78	405.24	413.29	338855
2021-10-07	416.77	422.77	415.17	417.72	368036
2021-10-08	419.18	419.95	406.80	407.14	209704
2021-10-11	404.50	412.89	402.19	403.57	279473
2021-10-12	405.76	408.36	402.39	403.20	201769
2021-10-13	405.31	409.98	399.16	402.25	351463
2021-10-14	407.94	410.17	404.07	407.43	258663
2021-10-15	409.25	409.25	403.76	404.81	234347
2021-10-18	402.95	408.85	402.44	408.72	216964
2021-10-19	410.14	422.92	410.14	417.57	379162
2021-10-20	420.42	423.15	413.11	414.60	261114
2021-10-21	416.79	422.35	412.92	422.23	307910
2021-10-22	421.19	424.80	419.17	421.19	385611
2021-10-25	422.52	422.52	415.07	417.43	432803
2021-10-26	421.82	424.95	416.19	420.30	305453
2021-10-27	422.34	425.67	417.38	421.34	310330
2021-10-28	420.15	425.92	403.84	421.13	693551
2021-10-29	421.00	432.52	417.65	429.88	554167
2021-11-01	430.94	430.94	419.27	426.74	527724
2021-11-02	428.75	439.01	422.55	438.03	462598
2021-11-03	438.65	441.14	429.50	438.21	466370
2021-11-04	435.33	436.07	426.02	433.07	397443
2021-11-05	428.74	432.43	401.27	403.78	1092746
2021-11-08	405.68	413.67	399.67	413.09	502556
2021-11-09	413.92	418.91	408.72	414.11	273034
2021-11-10	411.14	413.00	406.02	409.48	365146
2021-11-11	412.15	416.97	408.12	416.88	298907
2021-11-12	418.87	420.86	412.88	419.21	227854
2021-11-15	418.00	422.84	417.82	422.46	252833
2021-11-16	424.00	442.44	423.66	442.23	417234
2021-11-17	445.00	449.33	439.62	444.66	341703
2021-11-18	448.44	450.26	444.44	449.36	305621
2021-11-19	452.00	455.81	446.01	448.45	338273
2021-11-22	449.31	451.21	437.53	437.68	302688
2021-11-23	432.70	435.31	423.37	430.69	308023
2021-11-24	429.21	434.12	425.70	433.72	280588
2021-11-26	436.26	455.41	436.26	438.88	279297
2021-11-29	439.92	454.98	436.37	447.38	455390
2021-11-30	448.52	457.99	439.01	442.66	1021514
2021-12-01	442.31	444.97	426.92	435.41	378190
2021-12-02	432.91	442.55	432.91	437.39	545407
2021-12-03	440.00	446.34	427.39	434.13	404385
2021-12-06	433.51	440.11	419.21	423.58	516681
2021-12-07	430.45	435.72	426.61	429.97	368881
2021-12-08	432.26	436.04	425.71	435.51	327458
2021-12-09	436.38	438.42	429.03	429.19	298153
2021-12-10	429.06	434.98	427.67	431.57	232001
2021-12-13	433.05	442.35	429.98	440.91	295440
2021-12-14	437.07	437.57	423.81	428.69	346980
2021-12-15	430.91	445.23	426.93	443.52	382283
2021-12-16	443.51	452.53	441.13	444.82	363232
2021-12-17	445.36	457.57	442.18	449.81	616225
2021-12-20	448.59	451.78	431.00	439.03	425889
2021-12-21	440.29	445.67	434.79	444.52	250261
2021-12-22	446.21	454.40	441.50	453.61	256970
2021-12-23	453.61	462.75	452.90	459.84	375368
2021-12-27	467.82	475.00	463.85	465.89	350009
2021-12-28	468.34	469.65	460.11	464.87	215068
2021-12-29	465.00	470.48	462.95	467.99	219368
2021-12-30	469.68	474.92	468.26	471.34	162747
2021-12-31	465.00	472.55	463.26	469.01	224846
2022-01-03	466.35	468.05	442.76	445.92	397567
2022-01-04	442.40	445.32	421.14	429.00	525774
2022-01-05	425.95	427.03	403.50	403.97	530119
2022-01-06	404.34	413.21	396.55	407.74	519707
2022-01-07	404.22	404.90	389.77	390.47	513924
2022-01-10	388.08	392.87	379.61	392.57	557161
2022-01-11	391.92	400.44	387.05	399.49	386697
2022-01-12	401.00	407.66	399.04	401.27	350514
2022-01-13	401.71	401.71	379.55	380.78	397324
2022-01-14	378.35	381.12	372.09	379.60	424318
2022-01-18	367.04	375.00	365.61	372.16	401250
2022-01-19	374.71	381.45	373.23	375.45	431694
2022-01-20	378.04	389.02	372.92	373.59	743263
2022-01-21	379.69	384.84	366.38	367.80	654834
2022-01-24	364.20	385.10	360.40	383.52	880983
2022-01-25	376.51	385.78	373.21	378.36	683673
2022-01-26	378.62	388.29	374.55	378.57	757192
2022-01-27	382.98	388.86	379.00	383.86	759563
2022-01-28	385.73	393.05	376.55	393.03	561524
2022-01-31	394.94	401.12	387.88	393.22	670336
2022-02-01	396.32	397.72	387.22	397.24	382543
2022-02-02	399.10	408.98	397.42	408.73	340610
2022-02-03	400.48	406.96	400.07	402.15	242895
2022-02-04	400.15	405.67	397.42	400.75	184229
2022-02-07	401.01	404.22	396.18	400.72	247981
2022-02-08	394.96	402.68	393.16	400.69	287489
2022-02-09	406.84	408.96	404.83	408.78	373545
2022-02-10	400.09	408.13	396.38	399.55	327375
2022-02-11	399.50	404.25	390.99	391.20	372634
2022-02-14	390.82	394.91	381.70	383.68	495312
2022-02-15	387.85	392.58	380.68	385.37	501995
2022-02-16	380.84	382.87	371.45	379.32	615002
2022-02-17	382.53	395.00	373.80	387.30	598121
2022-02-18	388.95	389.62	367.59	369.49	502546
2022-02-22	369.25	373.97	361.45	369.13	564535
2022-02-23	370.00	370.88	357.19	357.49	426297
2022-02-24	349.15	379.85	349.15	378.38	538085
2022-02-25	377.56	386.57	373.83	386.47	427177
2022-02-28	385.27	389.08	379.42	387.08	537927
2022-03-01	388.53	388.53	378.53	381.58	409997
2022-03-02	384.13	387.52	379.57	384.68	256347
2022-03-03	388.52	391.60	382.37	391.24	287917
2022-03-04	391.11	392.26	381.19	387.19	460294
2022-03-07	385.24	385.24	368.80	372.88	298076
2022-03-08	368.02	373.19	358.57	358.65	324536
2022-03-09	368.22	376.34	363.50	372.40	288489
2022-03-10	367.65	375.04	362.81	371.47	254391
2022-03-11	376.13	376.13	362.98	363.21	296797
2022-03-14	365.35	375.87	363.94	370.02	410289
2022-03-15	375.41	386.47	371.15	385.43	524288
2022-03-16	386.72	397.38	385.33	396.76	368127
2022-03-17	395.04	405.27	394.61	405.24	296927
2022-03-18	406.98	418.75	406.73	414.69	678027
2022-03-21	412.62	418.01	410.33	412.65	286587
2022-03-22	411.08	418.00	409.68	413.47	318274
2022-03-23	408.07	410.13	400.96	403.14	242718
2022-03-24	404.73	408.89	398.55	408.45	191707
2022-03-25	410.00	410.00	400.28	405.24	360811
2022-03-28	407.26	409.25	402.04	406.65	230286
2022-03-29	414.53	419.83	412.20	414.12	278465
2022-03-30	413.90	418.11	409.20	418.01	398819
2022-03-31	419.18	421.88	410.71	410.71	798368
2022-04-01	412.33	417.55	409.55	417.03	414556
2022-04-04	416.85	421.48	407.90	409.03	366896
2022-04-05	409.54	415.59	407.26	408.64	297936
2022-04-06	405.18	410.84	398.60	409.45	296091
2022-04-07	408.02	424.00	408.02	420.45	340075
2022-04-08	417.89	420.69	412.92	413.58	233056
2022-04-11	411.92	411.92	397.85	398.50	310954
2022-04-12	398.69	402.59	383.65	384.55	287954
2022-04-13	384.16	387.46	382.13	387.02	508996
2022-04-14	389.24	390.62	379.63	381.22	258010
2022-04-18	382.83	382.83	369.68	372.24	308294
2022-04-19	370.21	374.82	366.32	371.00	833882
2022-04-20	373.18	377.80	366.53	371.75	578895
2022-04-21	374.56	377.04	363.99	365.14	349480
2022-04-22	363.01	364.89	349.23	349.77	341391
2022-04-25	347.04	350.74	339.17	348.95	489588
2022-04-26	346.99	349.21	332.32	332.39	452126
2022-04-27	335.15	341.25	331.75	332.36	583307
2022-04-28	331.08	334.99	308.36	325.36	880062
2022-04-29	323.07	329.08	314.72	315.06	660813
2022-05-02	313.87	318.30	306.53	312.25	584306
2022-05-03	312.92	314.88	305.82	306.45	503511
2022-05-04	304.36	320.67	300.18	318.44	758596
2022-05-05	318.53	319.01	308.70	314.76	592822
2022-05-06	310.71	313.59	303.07	306.34	593510
2022-05-09	302.30	304.04	295.63	296.82	439484
2022-05-10	300.10	302.80	289.31	296.26	457731
2022-05-11	293.34	300.06	290.42	290.80	388955
2022-05-12	289.25	297.60	288.12	295.99	446094
2022-05-13	299.97	306.95	299.00	304.97	310223
2022-05-16	303.00	307.53	301.80	303.37	326702
2022-05-17	308.32	311.16	301.53	304.92	376323
2022-05-18	301.31	303.94	293.20	294.01	416123
2022-05-19	293.43	303.81	290.97	302.21	423925
2022-05-20	304.95	306.49	294.30	300.68	374114
2022-05-23	303.50	303.55	297.51	303.34	491035
2022-05-24	302.45	303.12	297.71	300.72	306638
2022-05-25	301.21	303.79	296.06	298.79	381481
2022-05-26	301.50	306.41	298.14	305.46	329282
2022-05-27	308.55	321.37	308.54	321.21	546453
2022-05-31	318.75	319.37	309.91	310.38	1160327
2022-06-01	313.04	314.12	305.37	308.58	353467
2022-06-02	309.13	318.25	306.61	317.99	306143
2022-06-03	313.90	313.90	308.58	309.88	362169
2022-06-06	312.67	314.47	308.06	309.03	252383
2022-06-07	307.13	317.06	307.13	316.36	279337
2022-06-08	313.43	318.07	310.77	312.01	410249
2022-06-09	309.41	311.61	304.37	304.54	325427
2022-06-10	302.91	303.05	293.15	293.51	526216
2022-06-13	287.70	288.23	280.64	283.87	399728
2022-06-14	282.18	284.02	275.89	280.61	472218
2022-06-15	284.93	294.62	281.48	289.89	635928
2022-06-16	283.32	283.80	279.51	282.69	371912
2022-06-17	286.54	291.76	282.54	282.82	855910
2022-06-21	286.33	289.36	285.50	288.53	370499
2022-06-22	286.41	292.28	285.99	288.83	620796
2022-06-23	290.91	299.78	290.60	298.90	235684
2022-06-24	301.36	302.10	297.50	301.18	486427
2022-06-27	302.10	305.13	298.80	304.82	258112
2022-06-28	303.51	304.86	296.31	296.46	366772
2022-06-29	295.46	300.49	291.40	299.52	364812
2022-06-30	299.22	304.64	294.36	302.37	553775
2022-07-01	303.44	308.62	300.10	307.74	319083
2022-07-05	302.37	306.81	298.12	306.06	431888
2022-07-06	307.75	317.33	304.69	315.55	540144
2022-07-07	313.57	321.00	313.57	320.26	530418
2022-07-08	316.86	321.25	316.85	318.48	463386
2022-07-11	318.48	319.07	314.74	315.94	360100
2022-07-12	315.78	318.41	294.48	296.77	661376
2022-07-13	292.23	304.15	290.88	300.00	437565
2022-07-14	297.15	299.37	291.27	294.37	469983
2022-07-15	299.35	301.84	293.43	300.44	302582
2022-07-18	299.75	302.21	290.51	291.80	253572
2022-07-19	295.55	300.85	294.17	300.19	272828
2022-07-20	301.26	305.72	299.04	303.41	357603
2022-07-21	308.45	316.60	307.98	316.60	646124
2022-07-22	317.68	318.69	309.60	313.64	323878
2022-07-25	312.90	314.81	309.80	313.51	341057
2022-07-26	311.80	314.54	305.39	313.36	353620
2022-07-27	312.93	322.85	310.28	320.52	444590
2022-07-28	316.38	340.82	316.07	339.92	816220
2022-07-29	338.85	345.10	338.17	343.56	554539
2022-08-01	340.26	345.74	338.39	339.04	413176
2022-08-02	337.10	343.86	335.38	339.10	397597
2022-08-03	342.31	346.84	340.42	343.65	395933
2022-08-04	342.70	342.73	337.74	340.48	282266
2022-08-05	336.71	341.85	335.41	341.70	214019
2022-08-08	343.48	347.24	339.09	339.36	259665
2022-08-09	338.00	339.74	329.22	329.49	287008
2022-08-10	334.71	339.50	334.15	338.84	267682
2022-08-11	340.87	346.82	337.26	337.75	214993
2022-08-12	338.65	341.84	338.45	340.98	199205
2022-08-15	340.70	344.99	338.53	340.82	232750
2022-08-16	338.19	338.19	331.44	333.93	357819
2022-08-17	331.74	332.63	327.03	328.25	287779
2022-08-18	328.63	328.63	320.95	321.79	381889
2022-08-19	320.73	321.39	316.13	319.52	354754
2022-08-22	315.00	317.38	309.66	311.47	318157
2022-08-23	309.85	310.54	306.24	309.71	237290
2022-08-24	312.08	312.08	306.45	310.58	434533
2022-08-25	314.69	315.07	309.48	314.68	265539
2022-08-26	314.49	314.98	302.96	303.77	250851
2022-08-29	301.44	304.37	298.51	301.57	345403
2022-08-30	302.80	303.02	295.44	296.42	324026
2022-08-31	299.26	300.05	294.71	296.69	508360
2022-09-01	295.83	296.57	291.57	296.10	244401
2022-09-02	299.41	302.02	289.97	291.35	314151
2022-09-06	291.15	295.01	287.67	291.00	327358
2022-09-07	290.31	299.49	288.95	298.80	253340
2022-09-08	296.60	308.22	295.48	308.13	311800
2022-09-09	309.01	315.77	308.26	313.51	304668
2022-09-12	314.01	316.81	312.51	312.87	314842
2022-09-13	305.20	306.39	292.66	292.96	354550
2022-09-14	293.31	296.74	288.68	290.82	305959
2022-09-15	286.90	290.65	273.57	273.73	950770
2022-09-16	273.40	273.40	266.31	268.06	794570
2022-09-19	265.78	269.97	261.31	269.93	574468
2022-09-20	266.79	268.64	261.77	263.69	319605
2022-09-21	265.00	268.08	257.81	258.20	342078
2022-09-22	256.64	257.32	251.69	253.11	467522
2022-09-23	251.22	254.56	248.95	254.24	371611
2022-09-26	253.22	258.04	251.18	252.83	730490
2022-09-27	255.69	256.18	244.71	246.39	456516
2022-09-28	248.04	253.38	246.58	251.93	476799
2022-09-29	250.27	252.51	247.61	251.27	395576
2022-09-30	251.88	254.51	245.80	246.08	539653
2022-10-03	249.05	258.05	245.37	255.93	439086
2022-10-04	259.44	262.45	258.76	261.15	474601
2022-10-05	257.59	261.69	255.04	259.67	355147
2022-10-06	258.74	259.92	255.45	256.26	741520
2022-10-07	252.84	252.84	247.77	249.82	522889
2022-10-10	251.09	251.09	245.74	245.82	329472
2022-10-11	245.00	245.01	236.89	239.68	781298
2022-10-12	241.31	242.22	238.92	239.12	356025
2022-10-13	232.89	250.38	231.92	249.41	1034852
2022-10-14	252.11	253.33	245.72	247.53	859946
2022-10-17	253.86	258.75	252.99	255.32	417388
2022-10-18	262.56	264.69	257.77	261.61	678614
2022-10-19	257.30	258.53	242.95	243.64	1058278
2022-10-20	242.46	243.49	230.83	231.30	889731
2022-10-21	232.88	237.81	227.21	232.88	862140
2022-10-24	235.13	236.62	231.06	236.62	891817
2022-10-25	239.89	249.39	236.78	249.21	831025
2022-10-26	250.12	260.47	250.01	254.40	1002426
2022-10-27	207.50	230.64	206.19	221.23	2378339
2022-10-28	218.30	227.20	218.30	225.51	1293840
2022-10-31	223.74	231.39	222.09	230.10	1164240
2022-11-01	230.16	231.40	224.77	229.50	953999
2022-11-02	227.79	228.02	219.13	219.53	962675
2022-11-03	212.86	215.10	208.79	209.34	1069192
2022-11-04	211.96	215.79	206.99	215.59	774022
2022-11-07	217.36	226.15	215.20	225.75	758654
2022-11-08	226.52	232.05	222.92	224.56	690850
2022-11-09	222.90	226.20	220.84	221.51	499145
2022-11-10	234.65	243.04	232.06	242.74	610278
2022-11-11	243.59	253.53	242.75	250.93	962884
2022-11-14	248.89	249.95	242.31	242.31	890574
2022-11-15	249.10	252.58	245.91	247.69	565652
2022-11-16	248.27	249.17	238.58	240.10	547171
2022-11-17	237.31	237.31	221.87	221.93	1776639
2022-11-18	226.00	226.17	219.24	225.00	1766494
2022-11-21	224.66	226.23	222.00	225.25	1029831
2022-11-22	225.11	228.53	220.80	228.53	1281440
2022-11-23	228.97	232.22	227.35	228.06	545882
2022-11-25	227.80	228.11	223.48	226.65	362592
2022-11-28	224.86	226.28	222.12	224.18	555865
2022-11-29	223.16	225.69	221.82	223.50	315069
2022-11-30	224.11	234.92	222.48	234.66	1028738
2022-12-01	236.34	243.03	232.96	242.02	618234
2022-12-02	235.58	246.84	235.58	244.35	896803
2022-12-05	239.94	241.80	236.26	239.44	602098
2022-12-06	238.27	238.97	234.50	234.99	608862
2022-12-07	234.71	236.88	230.80	235.89	472127
2022-12-08	234.78	237.60	233.31	236.03	708521
2022-12-09	232.65	242.11	231.50	239.01	691262
2022-12-12	239.78	242.56	237.39	241.28	462391
2022-12-13	250.27	255.30	249.34	251.90	572816
2022-12-14	248.00	251.00	240.50	243.58	861246
2022-12-15	239.48	240.35	235.70	237.08	637251
2022-12-16	234.01	235.92	225.24	226.10	1590571
2022-12-19	226.11	229.90	224.15	228.23	568913
2022-12-20	227.02	229.66	224.38	227.79	520057
2022-12-21	230.41	236.66	229.99	234.68	376710
2022-12-22	231.71	235.81	229.14	235.26	348815
2022-12-23	235.00	235.75	232.16	235.13	336950
2022-12-27	234.83	237.64	231.56	236.73	340748
2022-12-28	237.82	239.56	230.66	231.24	299423
2022-12-29	233.95	242.37	233.95	238.98	381226
2022-12-30	234.99	236.28	231.26	235.35	247797
2023-01-03	238.31	240.89	231.77	234.41	432424
2023-01-04	238.54	243.19	236.82	241.14	661237
2023-01-05	237.45	239.37	233.28	233.70	516772
2023-01-06	235.38	236.86	225.66	232.50	755900
2023-01-09	236.12	242.24	235.41	240.73	644903
2023-01-10	241.32	249.88	241.07	245.93	542326
2023-01-11	250.49	253.76	248.95	251.35	558497
2023-01-12	250.67	250.67	241.99	248.09	423732
2023-01-13	246.17	252.28	245.63	250.70	774866
2023-01-17	249.24	253.34	247.64	253.04	649418
2023-01-18	254.02	258.74	252.86	254.51	915898
2023-01-19	253.24	257.09	248.55	254.78	476183
2023-01-20	256.31	259.60	254.26	259.55	515152
2023-01-23	258.42	265.51	256.95	263.92	597749
2023-01-24	260.95	260.95	255.70	258.33	456530
2023-01-25	255.29	260.51	253.43	260.47	465917
2023-01-26	263.72	270.64	262.36	270.09	666922
2023-01-27	269.62	272.28	267.11	268.62	423641
2023-01-30	264.56	267.52	261.08	261.82	435762
2023-01-31	262.54	265.64	258.95	265.60	748541
2023-02-01	266.99	273.25	263.69	271.59	408704
2023-02-02	275.00	283.51	275.00	281.88	942192
2023-02-03	275.95	276.49	269.55	272.88	466334
2023-02-06	269.43	271.24	267.06	268.17	579709
2023-02-07	266.01	273.79	265.14	272.38	377321
2023-02-08	270.26	272.10	264.02	265.07	519114
2023-02-09	266.75	269.48	265.69	267.43	770312
2023-02-10	264.52	272.64	264.52	271.14	1025261
2023-02-13	272.80	274.87	269.94	273.31	800124
2023-02-14	273.27	276.60	271.39	276.04	598678
2023-02-15	274.23	279.18	272.79	279.18	668657
2023-02-16	312.58	329.07	311.99	319.77	1566679
2023-02-17	317.18	319.29	307.41	313.72	1040432
2023-02-21	309.41	309.41	304.04	306.68	794470
2023-02-22	306.29	308.43	303.79	305.55	558945
2023-02-23	305.93	313.61	304.43	312.03	835467
2023-02-24	313.84	313.84	306.86	310.25	625340
2023-02-27	313.00	316.09	311.89	312.96	468482
2023-02-28	311.99	319.06	311.99	317.03	1051166
2023-03-01	315.40	321.23	314.97	318.28	534715
2023-03-02	315.12	324.68	315.12	322.70	549437
2023-03-03	325.15	330.89	325.00	329.26	476584
2023-03-06	329.01	330.37	323.34	323.40	327191
2023-03-07	323.00	324.53	320.08	321.69	474969
2023-03-08	321.49	323.52	318.22	319.72	296788
2023-03-09	321.52	324.74	315.05	315.31	459486
2023-03-10	314.50	315.96	309.43	314.55	961058
2023-03-13	313.72	324.31	311.84	321.22	550869
2023-03-14	325.00	328.96	322.70	328.57	516932
2023-03-15	323.83	325.83	318.63	325.59	478602
2023-03-16	324.29	336.95	323.44	336.41	511036
2023-03-17	335.85	338.23	328.67	329.72	1123613
2023-03-20	330.03	333.92	328.55	331.96	425096
2023-03-21	333.37	337.13	333.26	335.03	456421
2023-03-22	334.57	337.48	328.73	328.94	534040
2023-03-23	330.88	335.53	328.32	331.85	438179
2023-03-24	330.84	335.17	327.00	334.30	272426
2023-03-27	336.24	339.00	334.49	335.83	302749
2023-03-28	334.52	339.99	334.52	339.81	297424
2023-03-29	342.69	345.00	337.59	337.98	566388
2023-03-30	341.52	344.16	337.89	340.87	383387
2023-03-31	343.84	348.62	342.94	346.47	431431
2023-04-03	342.84	347.91	340.95	347.04	341162
2023-04-04	348.24	351.33	347.44	348.10	338426
2023-04-05	348.04	349.72	345.62	346.76	343791
2023-04-06	345.87	346.37	339.91	344.72	462143
2023-04-10	343.76	350.09	342.42	349.79	302022
2023-04-11	355.06	360.97	354.29	354.81	351601
2023-04-12	359.47	362.76	358.34	358.77	403609
2023-04-13	360.68	368.10	359.52	366.74	477351
2023-04-14	364.12	369.52	361.86	363.93	304705
2023-04-17	364.21	364.67	360.39	362.47	323852
2023-04-18	364.35	364.35	358.43	362.06	278118
2023-04-19	361.47	367.80	359.02	367.64	310579
2023-04-20	361.65	365.11	359.61	361.41	588395
2023-04-21	363.18	366.99	362.87	365.88	244756
2023-04-24	368.29	372.06	366.43	371.78	271853
2023-04-25	368.57	368.63	356.29	357.00	503176
2023-04-26	356.06	360.51	352.89	357.23	465091
2023-04-27	355.00	360.60	341.50	355.22	946941
2023-04-28	356.79	368.24	356.40	361.24	1032610
2023-05-01	361.68	368.06	360.86	366.13	380548
2023-05-02	365.98	370.64	364.48	369.62	421334
2023-05-03	373.50	376.72	368.17	368.43	425253
2023-05-04	368.50	371.05	365.07	369.17	258725
2023-05-05	371.62	371.97	363.08	368.46	269896
2023-05-08	365.19	368.38	363.72	367.08	344260
2023-05-09	363.64	365.84	360.84	361.73	353041
2023-05-10	365.66	366.66	361.02	362.72	308572
2023-05-11	362.00	363.87	357.42	360.10	510050
2023-05-12	360.28	361.32	356.28	360.02	410346
2023-05-15	359.91	361.56	354.76	355.18	436923
2023-05-16	355.18	355.94	351.47	354.56	340888
2023-05-17	355.06	357.08	345.65	348.06	384526
2023-05-18	348.23	351.64	344.49	350.74	256063
2023-05-19	352.59	356.54	351.28	351.39	254492
2023-05-22	350.43	354.58	349.60	350.92	407018
2023-05-23	349.44	352.04	341.64	342.81	440633
2023-05-24	338.70	342.22	334.68	340.65	508438
2023-05-25	341.70	341.76	338.85	340.20	296819
2023-05-26	341.97	346.14	340.03	343.50	340992
2023-05-30	343.05	344.75	336.09	336.35	474139
2023-05-31	335.83	336.78	330.16	334.63	1150073
2023-06-01	334.72	341.63	333.71	341.53	491255
2023-06-02	342.69	343.93	339.99	343.73	385924
2023-06-05	343.43	348.88	343.25	343.73	436449
2023-06-06	343.50	347.98	342.08	346.19	349948
2023-06-07	345.23	348.87	343.72	344.72	279056
2023-06-08	343.84	349.91	341.57	349.75	368565
2023-06-09	350.52	351.00	347.82	348.28	266371
2023-06-12	349.47	357.97	347.26	357.39	329254
2023-06-13	356.84	359.89	355.29	357.82	311068
2023-06-14	358.63	361.27	353.03	354.69	278226
2023-06-15	352.95	361.30	351.93	359.80	422916
2023-06-16	366.83	374.45	361.65	362.04	1129652
2023-06-20	357.17	366.99	356.64	366.11	429145
2023-06-21	364.09	370.49	364.02	368.90	338830
2023-06-22	371.52	375.00	367.33	368.67	241556
2023-06-23	365.80	370.12	364.88	367.00	606621
2023-06-26	367.09	367.27	362.41	365.07	341315
2023-06-27	366.53	369.64	363.06	369.34	323475
2023-06-28	368.50	372.65	366.58	369.21	268714
2023-06-29	368.00	377.42	366.32	377.36	258089
2023-06-30	380.11	387.13	378.75	382.47	355193
2023-07-03	379.23	380.03	373.89	378.33	154776
2023-07-05	376.66	382.20	374.88	377.03	260824
2023-07-06	373.53	376.64	370.97	373.23	300926
2023-07-07	371.50	373.23	368.79	371.60	330567
2023-07-10	373.46	379.85	372.35	377.30	278457
2023-07-11	379.02	380.50	373.26	375.34	219905
2023-07-12	379.02	384.15	375.52	383.52	272703
2023-07-13	385.95	389.39	382.39	383.66	224692
2023-07-14	383.39	387.52	382.98	385.13	194513
2023-07-17	385.19	385.75	380.39	383.62	148088
2023-07-18	383.74	385.30	379.10	384.59	314033
2023-07-19	383.62	386.82	381.64	385.62	254084
2023-07-20	385.92	386.76	378.41	378.75	237770
2023-07-21	379.94	385.50	376.94	377.32	845075
2023-07-24	375.38	378.77	374.08	375.87	332182
2023-07-25	373.51	383.56	373.00	377.13	333432
2023-07-26	374.43	379.59	369.04	379.42	356970
2023-07-27	375.31	375.42	350.59	354.90	1021924
2023-07-28	358.85	367.00	355.83	365.46	499702
2023-07-31	365.90	368.31	363.00	368.04	574287
2023-08-01	366.87	372.98	365.02	371.66	443474
2023-08-02	369.46	371.10	366.00	370.58	420275
2023-08-03	369.93	372.05	368.27	369.72	302425
2023-08-04	370.82	376.73	368.71	375.07	383082
2023-08-07	376.47	380.07	374.47	378.70	259616
2023-08-08	392.10	399.96	387.60	399.87	793198
2023-08-09	396.54	400.95	396.47	400.15	357445
2023-08-10	402.00	408.57	399.37	400.25	349015
2023-08-11	397.79	399.99	394.08	394.74	281997
2023-08-14	394.78	400.07	393.36	399.89	353077
2023-08-15	400.80	404.07	398.43	402.13	263035
2023-08-16	401.37	402.98	397.47	397.49	265160
2023-08-17	399.12	401.46	392.02	392.87	299322
2023-08-18	389.71	391.37	386.38	387.77	307292
2023-08-21	389.90	393.29	387.83	392.68	369775
2023-08-22	393.34	396.35	390.08	393.18	340777
2023-08-23	395.33	396.10	392.02	393.07	543229
2023-08-24	393.38	397.98	391.62	391.72	280469
2023-08-25	391.91	395.66	388.55	393.73	329693
2023-08-28	395.21	403.55	395.21	403.37	218574
2023-08-29	402.68	412.55	401.89	412.41	267948
2023-08-30	414.65	415.73	408.80	409.12	309560
2023-08-31	408.97	411.53	406.69	406.90	428295
2023-09-01	410.41	410.41	404.66	407.69	257982
2023-09-05	406.42	406.66	402.69	403.67	264008
2023-09-06	404.02	406.14	400.52	404.85	394845
2023-09-07	405.29	406.05	401.92	403.86	230230
2023-09-08	403.32	403.32	391.99	393.16	304258
2023-09-11	393.76	400.15	392.37	397.15	210258
2023-09-12	394.66	396.39	390.69	393.82	239364
2023-09-13	390.43	395.52	389.50	395.27	279958
2023-09-14	398.00	398.93	391.94	397.90	219597
2023-09-15	398.11	400.60	393.24	394.18	648066
2023-09-18	393.27	396.33	391.51	394.60	229010
2023-09-19	395.24	398.86	392.28	392.61	291407
2023-09-20	394.72	394.72	383.49	384.34	286023
2023-09-21	382.03	382.03	372.07	374.30	362035
2023-09-22	374.00	376.40	371.37	372.51	381417
2023-09-25	372.05	375.81	370.37	375.60	201298
2023-09-26	375.60	378.20	373.50	375.40	235477
2023-09-27	378.94	379.08	368.45	375.18	295523
2023-09-28	376.55	380.27	375.58	379.08	194875
2023-09-29	380.38	380.38	374.86	375.21	228505
2023-10-02	373.34	373.34	365.65	370.58	345694
2023-10-03	370.20	374.65	367.37	368.83	262298
2023-10-04	370.50	374.21	366.92	373.78	301592
2023-10-05	372.77	374.85	365.81	372.73	360764
2023-10-06	370.25	378.75	368.92	377.56	310073
2023-10-09	374.13	383.11	374.04	382.91	189104
2023-10-10	382.60	390.14	380.21	387.28	210754
2023-10-11	387.43	392.63	383.28	392.21	349030
2023-10-12	392.50	394.43	382.65	384.96	289696
2023-10-13	386.24	391.20	384.17	385.06	201726
2023-10-16	387.64	390.57	383.38	385.81	392985
2023-10-17	382.41	390.69	381.27	386.58	322167
2023-10-18	383.41	385.05	374.21	375.05	344549
2023-10-19	375.74	376.87	368.24	369.33	367425
2023-10-20	369.31	369.66	362.09	363.66	348388
2023-10-23	362.67	372.87	358.72	370.55	392563
2023-10-24	371.43	373.41	364.95	369.72	281778
2023-10-25	362.14	364.26	353.00	358.00	572120
2023-10-26	328.00	332.49	316.57	327.32	1037683
2023-10-27	325.73	328.44	319.01	320.92	486712
2023-10-30	324.10	324.10	310.42	319.86	732141
2023-10-31	322.52	328.48	317.86	318.29	674434
2023-11-01	318.36	323.75	314.42	321.68	565452
2023-11-02	324.36	331.65	322.94	327.76	500353
2023-11-03	332.19	340.27	332.19	335.00	334311
2023-11-06	338.65	338.65	332.05	332.83	289140
2023-11-07	333.83	333.83	329.31	330.40	436006
2023-11-08	333.96	345.92	330.86	345.30	534126
2023-11-09	344.61	344.61	336.03	336.04	813904
2023-11-10	336.72	343.37	335.17	341.65	413449
2023-11-13	337.82	341.89	334.29	338.13	492835
2023-11-14	347.15	350.83	342.81	347.48	281648
2023-11-15	346.65	352.80	345.00	345.98	406842
2023-11-16	348.00	354.39	343.44	344.23	357645
2023-11-17	345.46	346.27	341.26	342.75	353883
2023-11-20	343.12	349.25	342.92	349.03	275372
2023-11-21	350.07	353.59	348.19	352.49	566488
2023-11-22	356.52	358.49	350.46	351.17	502026
2023-11-24	352.15	354.35	350.30	353.26	114787
2023-11-27	352.14	355.26	351.15	353.90	339907
2023-11-28	352.35	356.79	350.74	352.42	468210
2023-11-29	355.43	355.97	348.55	348.92	378334
2023-11-30	348.23	351.35	346.57	350.76	640480
2023-12-01	350.31	355.17	348.96	351.79	271839
2023-12-04	349.26	354.02	346.81	350.88	435693
2023-12-05	348.42	349.01	340.40	343.47	366188
2023-12-06	345.01	347.10	341.42	342.93	276069
2023-12-07	343.12	344.60	337.47	341.19	389451
2023-12-08	340.59	342.27	338.30	342.24	470668
2023-12-11	343.05	346.43	340.31	344.13	628721
2023-12-12	344.67	350.00	341.39	347.77	339272
2023-12-13	347.99	361.35	347.99	359.68	425294
2023-12-14	361.74	368.96	356.41	358.01	712224
2023-12-15	359.61	363.95	356.28	358.20	1081833
2023-12-18	360.46	361.38	355.62	356.21	253846
2023-12-19	358.00	362.07	355.13	358.31	371604
2023-12-20	358.15	361.72	348.90	349.49	445138
2023-12-21	352.02	356.34	350.68	353.76	320257
2023-12-22	355.29	360.37	352.90	354.93	479622
2023-12-26	355.23	358.56	353.65	357.34	236345
2023-12-27	357.24	359.36	353.89	355.88	223038
2023-12-28	357.27	358.81	353.69	354.93	197064
2023-12-29	355.54	356.54	350.84	352.12	254537
2024-01-02	349.63	356.20	346.21	348.69	730157
2024-01-03	345.95	347.30	337.00	338.27	508979
2024-01-04	336.61	342.55	336.61	340.32	503578
2024-01-05	338.80	341.59	337.37	339.48	427915
2024-01-08	340.76	352.22	340.76	351.85	422287
2024-01-09	349.27	353.82	344.81	349.34	670843
2024-01-10	352.09	357.17	351.87	357.16	258662
2024-01-11	354.94	357.84	349.38	354.63	337571
2024-01-12	356.04	358.20	346.50	346.77	351364
2024-01-16	345.01	348.06	342.57	346.50	381651
2024-01-17	343.55	345.56	339.36	339.51	228941
2024-01-18	339.84	344.19	338.13	342.87	314760
2024-01-19	343.45	343.45	339.79	342.74	385848
2024-01-22	344.84	349.89	343.49	347.11	304784
2024-01-23	348.49	352.02	347.04	351.63	323546
2024-01-24	353.98	355.62	348.67	348.71	421580
2024-01-25	349.83	354.54	349.01	354.22	382060
2024-01-26	358.98	364.46	358.00	361.36	503207
2024-01-29	360.46	371.55	360.22	370.30	557651
2024-01-30	370.50	380.33	370.50	376.09	605651
2024-01-31	375.26	379.11	371.13	373.03	688722
2024-02-01	373.42	381.64	368.47	381.50	484263
2024-02-02	379.31	385.11	377.28	381.02	620124
2024-02-05	381.34	398.53	378.41	397.62	920274
2024-02-06	400.00	406.14	396.37	398.27	772139
2024-02-07	408.08	413.70	404.00	413.00	657625
2024-02-08	410.78	413.56	407.14	410.90	353131
2024-02-09	412.67	412.67	408.30	409.64	337261
2024-02-12	407.17	409.72	402.52	406.63	348197
2024-02-13	402.43	405.00	396.32	398.59	485741
2024-02-14	403.45	408.88	399.31	408.19	544659
2024-02-15	338.06	355.73	325.74	350.70	3178607
2024-02-16	350.82	369.15	350.31	362.05	1427813
2024-02-20	361.49	370.19	349.82	350.18	948032
2024-02-21	348.37	357.71	348.37	356.20	523392
2024-02-22	357.00	360.02	352.00	359.90	537670
2024-02-23	361.57	367.97	360.77	367.44	488586
2024-02-26	367.71	371.05	362.75	363.29	429394
2024-02-27	362.38	363.84	358.00	358.29	415873
2024-02-28	357.60	359.95	352.65	357.31	423001
2024-02-29	357.31	360.35	355.54	358.36	521611
2024-03-01	356.35	361.53	353.55	358.72	327833
2024-03-04	359.98	361.33	354.18	358.79	478452
2024-03-05	357.83	361.31	350.60	351.95	518900
2024-03-06	353.45	357.69	351.39	354.31	424106
2024-03-07	355.66	365.65	336.21	362.16	939266
2024-03-08	360.80	363.72	356.45	358.95	320015
2024-03-11	356.82	361.15	354.48	357.52	369793
2024-03-12	358.05	380.75	355.00	377.99	1034485
2024-03-13	379.21	387.88	377.02	385.75	697466
2024-03-14	387.78	399.95	386.37	399.39	802888
2024-03-15	391.81	396.70	386.88	387.62	756098
2024-03-18	388.92	396.34	388.40	395.72	522777
2024-03-19	394.00	395.88	391.21	395.69	493126
2024-03-20	396.31	396.31	393.15	394.10	302455
2024-03-21	395.89	400.88	394.00	395.89	318417
2024-03-22	396.13	396.95	392.13	393.92	403844
2024-03-25	393.24	394.40	385.06	388.39	362572
2024-03-26	388.64	390.26	386.06	388.22	350137
2024-03-27	393.09	394.74	390.59	394.10	253696
2024-03-28	395.31	397.72	393.45	395.71	236378
2024-04-01	394.65	396.21	390.00	395.94	359325
2024-04-02	392.57	392.57	381.29	387.90	422530
2024-04-03	387.61	391.84	385.81	387.15	304706
2024-04-04	390.78	395.33	385.84	386.12	386910
2024-04-05	387.69	394.73	387.69	394.03	242330
2024-04-08	394.33	396.75	391.89	392.58	279403
2024-04-09	394.33	394.33	387.58	392.38	364880
2024-04-10	385.58	393.08	381.00	389.77	316883
2024-04-11	392.45	394.11	386.00	387.58	308190
2024-04-12	384.00	384.16	379.73	380.00	258440
2024-04-15	384.89	386.56	378.22	378.81	284540
2024-04-16	377.53	381.08	375.23	379.48	491817
2024-04-17	381.01	381.16	376.70	377.36	355424
2024-04-18	377.49	380.67	372.41	377.33	315059
2024-04-19	379.09	379.09	371.88	372.04	444740
2024-04-22	375.27	379.07	370.92	375.15	510659
2024-04-23	380.00	392.07	377.15	390.20	427080
2024-04-24	389.43	394.42	385.45	385.73	757268
2024-04-25	384.48	390.33	364.89	368.18	742377
2024-04-26	364.22	370.00	358.89	360.43	603058
2024-04-29	360.01	362.16	353.63	354.41	516095
2024-04-30	353.74	367.85	352.76	357.48	697386
2024-05-01	356.40	368.46	355.65	363.43	579085
2024-05-02	365.66	368.70	360.19	368.46	445558
2024-05-03	372.53	372.79	361.58	365.02	451107
2024-05-06	366.59	369.17	364.07	366.54	332532
2024-05-07	368.25	369.02	364.45	368.35	444943
2024-05-08	367.14	369.64	363.48	366.66	423637
2024-05-09	367.42	369.22	354.62	365.59	795476
2024-05-10	365.35	372.52	364.04	364.19	488302
2024-05-13	364.36	367.71	357.45	358.17	511481
2024-05-14	359.65	362.54	346.72	354.48	852162
2024-05-15	356.81	358.22	345.77	351.52	776543
2024-05-16	354.42	357.85	348.92	354.11	696849
2024-05-17	354.96	356.14	349.00	355.64	434699
2024-05-20	355.66	355.66	341.64	342.76	668064
2024-05-21	342.24	343.20	336.00	337.01	469737
2024-05-22	336.56	340.42	329.31	334.29	671325
2024-05-23	335.29	335.29	328.01	328.59	460053
2024-05-24	327.45	332.10	326.00	331.66	385939
2024-05-28	331.92	333.45	326.17	327.47	531551
2024-05-29	324.86	326.11	322.04	322.85	465937
2024-05-30	320.99	329.27	320.65	329.12	491437
2024-05-31	328.96	332.25	326.03	331.41	767681
2024-06-03	331.04	334.72	325.67	328.73	434824
2024-06-04	329.17	331.11	317.00	318.42	557438
2024-06-05	318.88	322.44	317.48	317.69	382245
2024-06-06	316.91	318.60	314.99	315.20	340710
2024-06-07	313.31	317.54	312.05	314.68	452042
2024-06-10	313.05	320.00	311.84	319.86	446595
2024-06-11	318.14	328.22	317.34	328.17	625939
2024-06-12	329.53	342.42	327.63	338.42	810083
2024-06-13	336.28	339.42	333.41	336.29	687777
2024-06-14	334.66	337.91	329.43	333.25	374564
2024-06-17	332.78	339.36	330.37	336.08	514683
2024-06-18	336.52	336.54	310.00	322.07	1095649
2024-06-20	321.32	331.18	319.42	328.64	1073730
2024-06-21	329.37	333.51	323.86	332.76	991519
2024-06-24	331.77	335.66	328.13	331.00	529495
2024-06-25	330.00	330.00	320.00	323.60	526528
2024-06-26	322.51	326.97	320.02	323.68	359422
2024-06-27	323.18	332.69	323.18	328.76	517132
2024-06-28	330.03	334.22	326.02	329.39	1219841
2024-07-01	331.46	335.34	322.53	324.55	375230
2024-07-02	326.61	332.79	322.44	322.60	334456
2024-07-03	322.09	322.66	318.13	320.90	227206
2024-07-05	322.16	322.83	319.08	322.56	258764
2024-07-08	320.53	326.08	318.31	319.98	390906
2024-07-09	320.59	320.59	314.22	318.63	604804
2024-07-10	319.43	322.95	316.86	321.35	686166
2024-07-11	324.66	334.23	324.05	333.30	442685
2024-07-12	334.24	334.24	322.74	322.98	631593
2024-07-15	323.15	328.26	319.49	320.11	443658
2024-07-16	322.00	330.02	320.16	329.11	366704
2024-07-17	327.87	332.23	325.19	327.04	291483
2024-07-18	324.74	330.64	316.25	316.34	533798
2024-07-19	319.48	319.48	313.90	317.92	554640
2024-07-22	321.30	322.50	311.59	318.02	984748
2024-07-23	322.09	323.00	312.22	316.18	770399
2024-07-24	317.77	325.01	312.68	323.77	1040210
2024-07-25	282.40	295.19	265.00	277.16	3347383
2024-07-26	279.63	289.45	275.49	284.76	1190418
2024-07-29	286.48	293.11	283.58	288.12	775524
2024-07-30	287.69	299.86	286.79	299.31	926341
2024-07-31	299.40	307.41	297.43	306.17	1193089
2024-08-01	304.13	309.05	297.46	302.31	794146
2024-08-02	299.31	301.22	291.92	300.28	457026
2024-08-05	296.50	303.78	293.47	301.60	981173
2024-08-06	304.15	310.41	301.81	304.46	711793
2024-08-07	304.20	304.37	293.33	293.77	557500
2024-08-08	297.89	299.40	291.16	293.02	731782
2024-08-09	292.43	294.36	283.18	287.85	886488
2024-08-12	287.87	290.88	285.32	290.56	409363
2024-08-13	291.13	295.94	291.13	295.42	436877
2024-08-14	295.02	295.43	290.25	292.21	217395
2024-08-15	295.50	295.88	290.13	292.60	420882
2024-08-16	291.88	300.63	291.56	300.41	461491
2024-08-19	300.00	301.93	297.61	301.68	294776
2024-08-20	301.99	302.95	298.75	299.12	315966
2024-08-21	301.06	304.81	300.36	304.31	195702
2024-08-22	306.84	306.84	297.32	300.52	343147
2024-08-23	302.47	305.17	300.49	302.78	300344
2024-08-26	303.52	305.74	300.84	303.49	236193
2024-08-27	303.69	304.46	301.26	302.63	267030
2024-08-28	302.22	302.22	295.28	297.61	337195
2024-08-29	299.89	315.96	299.89	314.79	582865
2024-08-30	316.29	319.76	311.97	313.63	590457
2024-09-03	311.95	318.05	302.41	304.15	383301
2024-09-04	303.95	307.91	301.27	304.72	354052
2024-09-05	303.15	303.15	297.74	300.30	288793
2024-09-06	298.51	303.53	294.51	297.24	293091
2024-09-09	298.41	305.51	293.26	302.03	431485
2024-09-10	301.54	306.11	298.95	305.55	304838
2024-09-11	305.01	305.49	295.51	302.35	283204
2024-09-12	301.50	302.14	296.17	297.48	364393
2024-09-13	298.10	301.74	297.82	300.67	392799
2024-09-16	302.37	302.38	295.19	296.78	425356
2024-09-17	299.40	299.40	292.92	295.86	356505
2024-09-18	297.61	313.29	296.00	309.18	693099
2024-09-19	315.09	319.99	310.78	311.20	371182
2024-09-20	309.86	311.90	306.21	308.15	732117
2024-09-23	307.57	309.91	305.21	306.73	354003
2024-09-24	308.54	309.85	304.84	309.71	326062
2024-09-25	310.21	310.97	302.40	303.33	412047
2024-09-26	307.04	308.29	304.46	307.14	405555
2024-09-27	309.55	314.56	307.92	311.00	337374
2024-09-30	311.31	312.65	298.70	300.16	585103
2024-10-01	300.57	301.77	295.06	299.80	530743
2024-10-02	299.18	303.30	297.19	299.81	281767
2024-10-03	298.20	302.56	297.27	297.31	321900
2024-10-04	300.07	301.18	295.63	296.50	187235
2024-10-07	295.49	296.52	289.85	290.42	301833
2024-10-08	289.57	291.24	286.43	286.48	473976
2024-10-09	287.35	287.35	281.00	286.52	1103186
2024-10-10	287.24	291.00	286.27	290.07	490225
2024-10-11	288.28	296.79	285.93	294.91	1447591
2024-10-14	296.00	299.77	292.80	295.35	956778
2024-10-15	295.00	297.93	290.00	291.04	925330
2024-10-16	291.82	291.82	285.63	288.99	784043
2024-10-17	292.73	292.83	286.16	288.66	939625
2024-10-18	291.99	294.07	287.18	293.32	640174
2024-10-21	291.09	292.46	287.07	287.25	301489
2024-10-22	285.46	287.05	282.60	286.40	588914
2024-10-23	285.65	288.50	283.36	286.44	671054
2024-10-24	327.50	352.33	325.00	330.65	2183536
2024-10-25	328.00	330.64	305.69	307.92	1538217
2024-10-28	309.72	312.88	304.82	310.41	801475
2024-10-29	310.40	318.54	308.88	318.41	1043370
2024-10-30	315.88	318.68	311.42	313.02	672100
2024-10-31	312.94	319.55	307.89	307.93	966427
2024-11-01	308.92	316.77	308.92	316.50	623673
2024-11-04	317.49	321.32	313.46	314.77	496482
2024-11-05	313.50	331.82	313.50	323.47	633900
2024-11-06	330.41	331.88	320.44	329.38	740608
2024-11-07	331.33	331.55	322.43	323.42	458916
2024-11-08	322.30	326.91	320.82	324.10	600808
2024-11-11	327.30	335.58	325.85	327.57	632111
2024-11-12	325.40	329.76	324.61	327.47	414732
2024-11-13	328.94	347.53	327.07	344.00	970361
2024-11-14	341.32	342.33	336.94	338.12	572329
2024-11-15	337.89	337.89	313.15	314.49	1087580
2024-11-18	312.92	314.05	305.36	307.21	592117
2024-11-19	304.47	311.59	300.36	304.10	745433
2024-11-20	302.10	312.58	299.36	311.66	437694
2024-11-21	313.12	321.17	308.46	320.88	431387
2024-11-22	319.53	325.00	316.01	316.59	557179
2024-11-25	321.94	323.33	318.87	319.79	738932
2024-11-26	320.26	320.50	315.17	319.35	315748
2024-11-27	321.00	324.51	318.74	323.32	391621
2024-11-29	323.62	326.58	322.78	325.68	305786
2024-12-02	323.36	326.26	321.28	322.65	400549
2024-12-03	320.60	324.27	316.20	321.89	334586
2024-12-04	320.05	323.23	316.50	321.08	350165
2024-12-05	319.25	321.42	313.92	318.20	286994
2024-12-06	320.92	325.00	319.24	322.49	223945
2024-12-09	323.88	327.47	319.23	322.16	315806
2024-12-10	323.80	323.80	317.46	319.27	395913
2024-12-11	321.18	324.56	317.46	318.22	399055
2024-12-12	320.90	333.28	320.90	331.62	437862
2024-12-13	329.68	330.25	324.23	330.05	516109
2024-12-16	330.94	338.00	329.66	330.57	515017
2024-12-17	328.30	337.21	328.30	334.26	596581
2024-12-18	333.03	336.79	325.04	325.32	544740
2024-12-19	325.11	329.70	319.74	327.01	529246
2024-12-20	327.06	335.53	326.33	331.40	2444569
2024-12-23	330.08	330.68	325.33	329.57	374435
2024-12-24	330.24	332.77	328.12	332.77	203596
2024-12-26	331.61	333.72	330.77	333.43	270873
2024-12-27	330.33	334.33	330.33	333.22	397775
2024-12-30	330.22	330.97	327.05	328.82	485634
2024-12-31	331.00	331.66	326.28	327.56	301190

Explore More About WST

Coins representing dividend payouts and trends

WST Dividend History

Discover West Pharmaceutical Services'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

WST Stock Split History

Discover West Pharmaceutical Services'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

WST Historical Prices

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

Web Analytics