Advance Auto Pa Share History

Advance Auto Pa Share Price history. The following table shows end-of-day data 0H9G historical share prices for Advance Auto Pa, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0H9G.L
Share Price 0H9G.L
Charts 0H9G.L
Trades 0H9G.L
History Compare
0H9G.L 0H9G.L
Share News 0H9G.L
RNS 0H9G.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	75.90	75.90	75.90	75.90	1,785
2024-05-02	73.27	73.27	73.27	73.27	518
2024-05-01	73.69	73.69	73.69	73.69	56
2024-04-30	74.63	74.63	74.63	74.63	155
2024-04-29	75.17	75.17	75.17	75.17	422
2024-04-26	76.23	76.23	76.23	76.23	39
2024-04-25	71.87	71.87	71.87	71.87	550
2024-04-24	75.97	75.97	75.97	75.97	59
2024-04-23	77.41	77.41	77.41	77.41	133
2024-04-22	77.41	77.41	77.41	77.41	1,463
2024-04-19	76.93	76.93	76.93	76.93	697
2024-04-18	76.02	76.02	76.02	76.02	65
2024-04-17	72.26	72.26	72.26	72.26	406
2024-04-16	70.66	70.66	70.66	70.66	2,881
2024-04-15	70.05	70.05	70.05	70.05	4,742
2024-04-12	73.86	73.86	73.86	73.86	506
2024-04-11	74.42	74.42	74.42	74.42	325
2024-04-10	77.32	77.32	77.32	77.32	651
2024-04-09	77.32	77.32	77.32	77.32	50
2024-04-08	77.32	77.32	77.32	77.32	163
2024-04-05	81.96	81.96	81.96	81.96	404
2024-04-04	81.96	81.96	81.96	81.96	267
2024-04-03	83.17	83.17	83.17	83.17	7
2024-04-02	84.57	84.57	84.57	84.57	531
2024-04-01	84.57	84.57	84.57	84.57	0
2024-03-29	84.57	84.57	84.57	84.57	0
2024-03-28	84.57	84.57	84.57	84.57	243
2024-03-27	84.57	84.57	84.57	84.57	108
2024-03-26	83.90	83.90	83.90	83.90	464
2024-03-25	86.13	86.13	86.13	86.13	1,088
2024-03-22	86.13	86.13	86.13	86.13	458
2024-03-21	80.48	80.48	80.48	80.48	684
2024-03-20	80.48	80.48	80.48	80.48	626
2024-03-19	80.48	80.48	80.48	80.48	602
2024-03-18	80.48	80.48	80.48	80.48	1,348
2024-03-15	80.48	80.48	80.48	80.48	1,019
2024-03-14	80.03	80.03	80.03	80.03	1,097
2024-03-13	78.16	78.16	78.16	78.16	1,050
2024-03-12	78.16	78.16	78.16	78.16	901
2024-03-11	71.41	71.41	71.41	71.41	102
2024-03-08	73.50	73.50	73.50	73.50	252
2024-03-07	72.79	72.79	72.79	72.79	830
2024-03-06	71.40	71.40	71.40	71.40	885
2024-03-05	71.40	71.40	71.40	71.40	1,314
2024-03-04	68.73	68.73	68.73	68.73	312
2024-03-01	67.13	67.13	67.13	67.13	1,549
2024-02-29	69.23	69.23	69.23	69.23	905
2024-02-28	69.23	69.23	69.23	69.23	1,480
2024-02-27	61.67	61.67	61.67	61.67	255
2024-02-26	61.67	61.67	61.67	61.67	192
2024-02-23	61.67	61.67	61.67	61.67	372
2024-02-22	61.27	61.27	61.27	61.27	501
2024-02-21	63.61	63.61	63.61	63.61	522
2024-02-20	63.61	63.61	63.61	63.61	81
2024-02-19	63.61	63.61	63.61	63.61	0
2024-02-16	63.61	63.61	63.61	63.61	305
2024-02-15	63.61	63.61	63.61	63.61	148
2024-02-14	62.99	62.99	62.99	62.99	267
2024-02-13	62.99	62.99	62.99	62.99	171
2024-02-12	62.99	62.99	62.99	62.99	353
2024-02-09	62.99	62.99	62.99	62.99	1,171
2024-02-08	65.56	65.56	65.56	65.56	136
2024-02-07	65.56	65.56	65.56	65.56	3
2024-02-06	64.52	64.52	64.52	64.52	11
2024-02-05	64.52	64.52	64.52	64.52	390
2024-02-02	66.99	66.99	66.99	66.99	130
2024-02-01	66.99	66.99	66.99	66.99	559
2024-01-31	66.99	66.99	66.99	66.99	601
2024-01-30	66.99	66.99	66.99	66.99	245
2024-01-29	65.74	65.74	65.74	65.74	123
2024-01-26	65.74	65.74	65.74	65.74	181
2024-01-25	65.74	65.74	65.74	65.74	195
2024-01-24	64.20	64.20	64.20	64.20	40
2024-01-23	64.20	64.20	64.20	64.20	1,322
2024-01-22	64.20	64.20	64.20	64.20	128
2024-01-19	61.38	61.38	61.38	61.38	23
2024-01-18	61.38	61.38	61.38	61.38	1,775
2024-01-17	61.38	61.38	61.38	61.38	40
2024-01-16	61.38	61.38	61.38	61.38	579
2024-01-15	61.38	61.38	61.38	61.38	0
2024-01-12	61.38	61.38	61.38	61.38	670
2024-01-11	61.38	61.38	61.38	61.38	164
2024-01-10	62.19	62.19	62.19	62.19	2,360
2024-01-09	62.19	62.19	62.19	62.19	281
2024-01-08	60.49	60.49	60.49	60.49	244
2024-01-05	60.49	60.49	60.49	60.49	46
2024-01-04	60.49	60.49	60.49	60.49	534
2024-01-03	50.71	50.71	50.71	50.71	584
2024-01-02	50.71	50.71	50.71	50.71	414
2024-01-01	50.71	50.71	50.71	50.71	0
2023-12-29	50.71	50.71	50.71	50.71	295
2023-12-28	50.71	50.71	50.71	50.71	1,730
2023-12-27	50.71	50.71	50.71	50.71	237
2023-12-26	50.71	50.71	50.71	50.71	0
2023-12-25	50.71	50.71	50.71	50.71	0
2023-12-22	50.71	50.71	50.71	50.71	179
2023-12-21	50.71	50.71	50.71	50.71	74
2023-12-20	50.71	50.71	50.71	50.71	34
2023-12-19	50.71	50.71	50.71	50.71	99
2023-12-18	50.71	50.71	50.71	50.71	275
2023-12-15	50.71	50.71	50.71	50.71	249
2023-12-14	50.71	50.71	50.71	50.71	1,475
2023-12-13	50.71	50.71	50.71	50.71	2,495
2023-12-12	50.71	50.71	50.71	50.71	300
2023-12-11	50.71	50.71	50.71	50.71	210
2023-12-08	50.71	50.71	50.71	50.71	323
2023-12-07	50.71	50.71	50.71	50.71	385
2023-12-06	50.71	50.71	50.71	50.71	484
2023-12-05	50.71	50.71	50.71	50.71	1,546
2023-12-04	50.71	50.71	50.71	50.71	859
2023-12-01	50.71	50.71	50.71	50.71	903
2023-11-30	50.71	50.71	50.71	50.71	488
2023-11-29	50.56	50.56	50.56	50.56	694
2023-11-28	50.56	50.56	50.56	50.56	735
2023-11-27	51.78	51.78	51.78	51.78	1,371
2023-11-24	52.17	52.17	52.17	52.17	2,230
2023-11-23	52.17	52.17	52.17	52.17	0
2023-11-22	49.59	49.59	49.59	49.59	805
2023-11-21	49.59	49.59	49.59	49.59	925
2023-11-20	49.59	49.59	49.59	49.59	1,282
2023-11-17	49.59	49.59	49.59	49.59	2,102
2023-11-16	56.25	56.25	56.25	56.25	4,587
2023-11-15	56.25	56.25	56.25	56.25	23,584
2023-11-14	56.25	56.25	56.25	56.25	1,019
2023-11-13	56.25	56.25	56.25	56.25	491
2023-11-10	52.91	52.91	52.91	52.91	540
2023-11-09	52.91	52.91	52.91	52.91	26
2023-11-08	52.91	52.91	52.91	52.91	107
2023-11-07	52.91	52.91	52.91	52.91	366
2023-11-06	52.91	52.91	52.91	52.91	7,793
2023-11-03	52.91	52.91	52.91	52.91	945
2023-11-02	52.91	52.91	52.91	52.91	73
2023-11-01	51.42	51.42	51.42	51.42	263
2023-10-31	51.42	51.42	51.42	51.42	70
2023-10-30	50.94	50.94	50.94	50.94	312
2023-10-27	50.94	50.94	50.94	50.94	216
2023-10-26	50.94	50.94	50.94	50.94	387
2023-10-25	49.97	49.97	49.97	49.97	506
2023-10-24	49.97	49.97	49.97	49.97	480
2023-10-23	49.97	49.97	49.97	49.97	173
2023-10-20	49.97	49.97	49.97	49.97	139
2023-10-19	49.97	49.97	49.97	49.97	48
2023-10-18	49.97	49.97	49.97	49.97	55
2023-10-17	49.97	49.97	49.97	49.97	356
2023-10-16	49.97	49.97	49.97	49.97	1,181
2023-10-13	49.97	49.97	49.97	49.97	1,599
2023-10-12	51.71	51.71	51.71	51.71	60
2023-10-11	51.71	51.71	51.71	51.71	99
2023-10-10	51.71	51.71	51.71	51.71	515
2023-10-09	51.71	51.71	51.71	51.71	186
2023-10-06	51.71	51.71	51.71	51.71	873
2023-10-05	51.71	51.71	51.71	51.71	135
2023-10-04	54.78	54.78	54.78	54.78	1,052
2023-10-03	54.78	54.78	54.78	54.78	169
2023-10-02	54.78	54.78	54.78	54.78	685
2023-09-29	54.99	54.99	54.99	54.99	77
2023-09-28	54.99	54.99	54.99	54.99	1,068
2023-09-27	54.99	54.99	54.99	54.99	95
2023-09-26	60.82	60.82	60.82	60.82	59
2023-09-25	60.82	60.82	60.82	60.82	627
2023-09-22	60.82	60.82	60.82	60.82	113
2023-09-21	60.82	60.82	60.82	60.82	223
2023-09-20	60.82	60.82	60.82	60.82	532
2023-09-19	60.11	60.11	60.11	60.11	22
2023-09-18	60.11	60.11	60.11	60.11	39
2023-09-15	60.11	60.11	60.11	60.11	253
2023-09-14	57.97	57.97	57.97	57.97	14
2023-09-13	57.97	57.97	57.97	57.97	1,779
2023-09-12	58.11	58.11	58.11	58.11	4,371
2023-09-11	64.05	64.05	64.05	64.05	171
2023-09-08	64.05	64.05	64.05	64.05	552
2023-09-07	67.36	67.36	67.36	67.36	259
2023-09-06	67.36	67.36	67.36	67.36	122
2023-09-05	67.36	67.36	67.36	67.36	38
2023-09-04	68.82	68.82	68.82	68.82	0
2023-09-01	68.82	68.82	68.82	68.82	31
2023-08-31	69.06	69.06	69.06	69.06	144
2023-08-30	66.46	66.46	66.46	66.46	365
2023-08-29	65.26	65.26	65.26	65.26	42
2023-08-28	63.72	63.72	63.72	63.72	0
2023-08-25	63.72	63.72	63.72	63.72	635
2023-08-24	70.27	70.27	70.27	70.27	395
2023-08-23	70.27	70.27	70.27	70.27	2,090
2023-08-22	67.78	67.78	67.78	67.78	554
2023-08-21	70.38	70.38	70.38	70.38	687
2023-08-18	70.38	70.38	70.38	70.38	727
2023-08-17	70.38	70.38	70.38	70.38	194
2023-08-16	70.38	70.38	70.38	70.38	149
2023-08-15	70.38	70.38	70.38	70.38	277
2023-08-14	70.38	70.38	70.38	70.38	176
2023-08-11	70.38	70.38	70.38	70.38	150
2023-08-10	70.38	70.38	70.38	70.38	304
2023-08-09	70.38	70.38	70.38	70.38	79
2023-08-08	70.38	70.38	70.38	70.38	335
2023-08-07	70.38	70.38	70.38	70.38	370
2023-08-04	71.05	71.05	71.05	71.05	409
2023-08-03	71.05	71.05	71.05	71.05	292
2023-08-02	71.93	71.93	71.93	71.93	350
2023-08-01	74.34	74.34	74.34	74.34	378
2023-07-31	74.34	74.34	74.34	74.34	1,437
2023-07-28	73.61	73.61	73.61	73.61	67
2023-07-27	71.23	71.23	71.23	71.23	8,993
2023-07-26	71.23	71.23	71.23	71.23	1,280
2023-07-25	71.23	71.23	71.23	71.23	1,022
2023-07-24	69.36	69.36	69.36	69.36	2,597
2023-07-21	69.36	69.36	69.36	69.36	197
2023-07-20	69.36	69.36	69.36	69.36	1,036
2023-07-19	69.36	69.36	69.36	69.36	2,106
2023-07-18	69.36	69.36	69.36	69.36	125
2023-07-17	69.36	69.36	69.36	69.36	2,116
2023-07-14	69.36	69.36	69.36	69.36	1,940
2023-07-13	71.05	71.05	71.05	71.05	6,570
2023-07-12	71.05	71.05	71.05	71.05	1,280
2023-07-11	69.03	69.03	69.03	69.03	2,837
2023-07-10	69.03	69.03	69.03	69.03	1,234
2023-07-07	69.73	69.73	69.73	69.73	4,960
2023-07-06	69.73	69.73	69.73	69.73	1,507
2023-07-05	69.73	69.73	69.73	69.73	1,538
2023-07-04	71.18	71.18	71.18	71.18	0
2023-07-03	71.18	71.18	71.18	71.18	944
2023-06-30	68.12	68.12	68.12	68.12	626
2023-06-29	68.12	68.12	68.12	68.12	692
2023-06-28	68.12	68.12	68.12	68.12	2,214
2023-06-27	66.25	66.25	66.25	66.25	760
2023-06-26	66.25	66.25	66.25	66.25	367
2023-06-23	68.17	68.17	68.17	68.17	472
2023-06-22	68.17	68.17	68.17	68.17	2,194
2023-06-21	68.17	68.17	68.17	68.17	591
2023-06-20	68.17	68.17	68.17	68.17	1,259
2023-06-19	70.55	70.55	70.55	70.55	9
2023-06-16	70.24	70.24	70.24	70.24	773
2023-06-15	70.24	70.24	70.24	70.24	1,163
2023-06-14	70.24	70.24	70.24	70.24	2,480
2023-06-13	68.59	68.59	68.59	68.59	2,686
2023-06-12	67.72	67.72	67.72	67.72	3,394
2023-06-09	64.14	64.14	64.14	64.14	2,300
2023-06-08	65.41	65.41	65.41	65.41	1,533
2023-06-07	65.41	65.41	65.41	65.41	1,042
2023-06-06	68.84	68.84	68.84	68.84	1,938
2023-06-05	68.84	68.84	68.84	68.84	2,606
2023-06-02	68.84	68.84	68.84	68.84	6,871
2023-06-01	68.84	68.84	68.84	68.84	2,922
2023-05-31	74.34	74.34	74.34	74.34	7,219
2023-05-30	113.79	113.79	113.79	113.79	543
2023-05-29	113.79	113.79	113.79	113.79	0
2023-05-26	113.79	113.79	113.79	113.79	438
2023-05-25	113.79	113.79	113.79	113.79	171
2023-05-24	116.78	116.78	116.78	116.78	9
2023-05-23	117.77	117.77	117.77	117.77	50
2023-05-22	117.77	117.77	117.77	117.77	2
2023-05-19	119.91	119.91	119.91	119.91	69
2023-05-18	119.91	119.91	119.91	119.91	106
2023-05-17	119.91	119.91	119.91	119.91	93
2023-05-16	119.91	119.91	119.91	119.91	165
2023-05-15	124.17	124.17	124.17	124.17	79
2023-05-12	123.55	123.55	123.55	123.55	2,813
2023-05-11	122.57	122.57	122.57	122.57	20
2023-05-10	122.57	122.57	122.57	122.57	23
2023-05-09	122.57	122.57	122.57	122.57	7
2023-05-08	122.57	122.57	122.57	122.57	0
2023-05-05	122.57	122.57	122.57	122.57	35
2023-05-04	122.57	122.57	122.57	122.57	3
2023-05-03	122.57	122.57	122.57	122.57	73
2023-05-02	122.57	122.57	122.57	122.57	76
2023-05-01	122.57	122.57	122.57	122.57	0
2023-04-28	122.57	122.57	122.57	122.57	51
2023-04-27	122.57	122.57	122.57	122.57	456
2023-04-26	122.57	122.57	122.57	122.57	174
2023-04-25	128.31	128.31	128.31	128.31	31
2023-04-24	128.31	128.31	128.31	128.31	71
2023-04-21	125.93	125.93	125.93	125.93	198
2023-04-20	125.93	125.93	125.93	125.93	505
2023-04-19	125.93	125.93	125.93	125.93	0
2023-04-18	125.93	125.93	125.93	125.93	185
2023-04-17	123.77	123.77	123.77	123.77	152
2023-04-14	123.77	123.77	123.77	123.77	253
2023-04-13	113.60	113.60	113.60	113.60	300
2023-04-12	113.60	113.60	113.60	113.60	85
2023-04-11	113.60	113.60	113.60	113.60	1,927
2023-04-10	118.98	118.98	118.98	118.98	0
2023-04-07	118.98	118.98	118.98	118.98	0
2023-04-06	118.98	118.98	118.98	118.98	4
2023-04-05	118.98	118.98	118.98	118.98	23
2023-04-04	118.98	118.98	118.98	118.98	174
2023-04-03	121.30	121.30	121.30	121.30	161
2023-03-31	112.14	112.14	112.14	112.14	479
2023-03-30	112.14	112.14	112.14	112.14	17
2023-03-29	112.14	112.14	112.14	112.14	42
2023-03-28	112.14	112.14	112.14	112.14	259
2023-03-27	112.14	112.14	112.14	112.14	110
2023-03-24	110.91	110.91	110.91	110.91	42
2023-03-23	113.60	113.60	113.60	113.60	989
2023-03-22	119.79	119.79	119.79	119.79	87
2023-03-21	121.03	121.03	121.03	121.03	64
2023-03-20	119.40	119.40	119.40	119.40	270
2023-03-17	122.01	122.01	122.01	122.01	1,629
2023-03-16	121.77	121.77	121.77	121.77	26
2023-03-15	123.04	123.04	123.04	123.04	125
2023-03-14	131.48	131.48	131.48	131.48	1,018
2023-03-13	131.48	131.48	131.48	131.48	12
2023-03-10	131.48	131.48	131.48	131.48	10
2023-03-09	131.48	131.48	131.48	131.48	4
2023-03-08	131.48	131.48	131.48	131.48	75
2023-03-07	139.02	139.02	139.02	139.02	401
2023-03-06	139.02	139.02	139.02	139.02	0
2023-03-03	137.51	137.51	137.51	137.51	35
2023-03-02	145.73	145.73	145.73	145.73	20
2023-03-01	145.73	145.73	145.73	145.73	286
2023-02-28	145.73	145.73	145.73	145.73	23
2023-02-27	145.73	145.73	145.73	145.73	57
2023-02-24	145.73	145.73	145.73	145.73	13
2023-02-23	145.73	145.73	145.73	145.73	20
2023-02-22	145.73	145.73	145.73	145.73	48
2023-02-21	145.73	145.73	145.73	145.73	170
2023-02-20	150.19	150.19	150.19	150.19	0
2023-02-17	150.19	150.19	150.19	150.19	0
2023-02-16	151.10	151.10	151.10	151.10	5
2023-02-15	151.10	151.10	151.10	151.10	0
2023-02-14	151.10	151.10	151.10	151.10	20
2023-02-13	150.04	150.04	150.04	150.04	41
2023-02-10	150.14	150.14	150.14	150.14	38
2023-02-09	150.14	150.14	150.14	150.14	83
2023-02-08	152.17	152.17	152.17	152.17	130
2023-02-07	152.17	152.17	152.17	152.17	20
2023-02-06	152.17	152.17	152.17	152.17	60
2023-02-03	155.24	155.24	155.24	155.24	0
2023-02-02	156.84	156.84	156.84	156.84	147
2023-02-01	152.59	152.59	152.59	152.59	8
2023-01-31	151.23	151.23	151.23	151.23	28
2023-01-30	144.84	144.84	144.84	144.84	0
2023-01-27	144.84	144.84	144.84	144.84	79
2023-01-26	148.57	148.57	148.57	148.57	0
2023-01-25	149.79	149.79	149.79	149.79	0
2023-01-24	149.79	149.79	149.79	149.79	116
2023-01-23	143.27	143.27	143.27	143.27	30
2023-01-20	143.27	143.27	143.27	143.27	0
2023-01-19	146.98	146.98	146.98	146.98	0
2023-01-18	149.21	149.21	149.21	149.21	0
2023-01-17	148.25	148.25	148.25	148.25	760
2023-01-16	139.74	139.74	139.74	139.74	0
2023-01-13	139.74	139.74	139.74	139.74	20
2023-01-12	139.74	139.74	139.74	139.74	6
2023-01-11	139.74	139.74	139.74	139.74	0
2023-01-10	139.74	139.74	139.74	139.74	25
2023-01-09	139.74	139.74	139.74	139.74	0
2023-01-06	139.74	139.74	139.74	139.74	0
2023-01-05	139.74	139.74	139.74	139.74	0
2023-01-04	139.74	139.74	139.74	139.74	265
2023-01-03	139.74	139.74	139.74	139.74	101
2023-01-02	139.74	139.74	139.74	139.74	0
2022-12-30	139.74	139.74	139.74	139.74	13
2022-12-29	139.74	139.74	139.74	139.74	0
2022-12-28	139.74	139.74	139.74	139.74	0
2022-12-27	139.74	139.74	139.74	139.74	0
2022-12-26	139.74	139.74	139.74	139.74	0
2022-12-23	139.74	139.74	139.74	139.74	0
2022-12-22	139.74	139.74	139.74	139.74	90
2022-12-21	139.74	139.74	139.74	139.74	0
2022-12-20	140.16	140.16	140.16	140.16	0
2022-12-19	140.16	140.16	140.16	140.16	589
2022-12-16	143.46	143.46	143.46	143.46	20
2022-12-15	143.46	143.46	143.46	143.46	32
2022-12-14	145.68	145.68	145.68	145.68	389
2022-12-13	145.93	145.93	145.93	145.93	3
2022-12-12	145.90	145.90	145.90	145.90	0
2022-12-09	146.65	146.65	146.65	146.65	0
2022-12-08	146.65	146.65	146.65	146.65	5,010
2022-12-07	151.30	151.30	151.30	151.30	5
2022-12-06	151.30	151.30	151.30	151.30	177
2022-12-05	151.30	151.30	151.30	151.30	6
2022-12-02	151.30	151.30	151.30	151.30	4
2022-12-01	148.24	148.24	148.24	148.24	0
2022-11-30	148.24	148.24	148.24	148.24	0
2022-11-29	148.24	148.24	148.24	148.24	0
2022-11-28	148.24	148.24	148.24	148.24	2
2022-11-25	148.24	148.24	148.24	148.24	14
2022-11-24	148.24	148.24	148.24	148.24	0
2022-11-23	148.24	148.24	148.24	148.24	35
2022-11-22	148.05	148.05	148.05	148.05	1,774
2022-11-21	148.05	148.05	148.05	148.05	2
2022-11-18	186.89	186.89	186.89	186.89	157
2022-11-17	186.89	186.89	186.89	186.89	0
2022-11-16	186.89	186.89	186.89	186.89	351
2022-11-15	186.89	186.89	186.89	186.89	7
2022-11-14	186.89	186.89	186.89	186.89	0
2022-11-11	186.89	186.89	186.89	186.89	16
2022-11-10	186.89	186.89	186.89	186.89	5
2022-11-09	186.89	186.89	186.89	186.89	12
2022-11-08	186.89	186.89	186.89	186.89	144
2022-11-07	186.89	186.89	186.89	186.89	0
2022-11-04	186.89	186.89	186.89	186.89	5
2022-11-03	186.89	186.89	186.89	186.89	1,142
2022-11-02	193.81	193.81	193.81	193.81	475
2022-11-01	189.92	189.92	189.92	189.92	0
2022-10-31	181.81	181.81	181.81	181.81	0
2022-10-28	181.81	181.81	181.81	181.81	48
2022-10-27	181.81	181.81	181.81	181.81	20
2022-10-26	175.61	175.61	175.61	175.61	0
2022-10-25	175.61	175.61	175.61	175.61	119
2022-10-24	174.73	174.73	174.73	174.73	0
2022-10-21	174.73	174.73	174.73	174.73	48
2022-10-20	174.73	174.73	174.73	174.73	0
2022-10-19	174.73	174.73	174.73	174.73	0
2022-10-18	169.73	169.73	169.73	169.73	0
2022-10-17	169.73	169.73	169.73	169.73	0
2022-10-14	168.86	168.86	168.86	168.86	0
2022-10-13	168.86	168.86	168.86	168.86	73
2022-10-12	168.86	168.86	168.86	168.86	1,475
2022-10-11	165.14	165.14	165.14	165.14	0
2022-10-10	165.14	165.14	165.14	165.14	0
2022-10-07	165.14	165.14	165.14	165.14	1,572
2022-10-06	163.32	163.32	163.32	163.32	0
2022-10-05	163.32	163.32	163.32	163.32	0
2022-10-04	163.32	163.32	163.32	163.32	0
2022-10-03	163.32	163.32	163.32	163.32	77
2022-09-30	163.32	163.32	163.32	163.32	0
2022-09-29	163.32	163.32	163.32	163.32	0
2022-09-28	159.31	159.31	159.31	159.31	0
2022-09-27	157.68	157.68	157.68	157.68	1,804
2022-09-26	163.34	163.34	163.34	163.34	0
2022-09-23	163.34	163.34	163.34	163.34	60
2022-09-22	163.34	163.34	163.34	163.34	2,180
2022-09-21	165.87	165.87	165.87	165.87	1,221
2022-09-20	166.38	166.38	166.38	166.38	0
2022-09-19	170.04	170.04	170.04	170.04	0
2022-09-16	170.04	170.04	170.04	170.04	0
2022-09-15	170.04	170.04	170.04	170.04	0
2022-09-14	171.99	171.99	171.99	171.99	10
2022-09-13	171.99	171.99	171.99	171.99	60
2022-09-12	171.99	171.99	171.99	171.99	0
2022-09-09	171.99	171.99	171.99	171.99	0
2022-09-08	171.99	171.99	171.99	171.99	0
2022-09-07	171.99	171.99	171.99	171.99	0
2022-09-06	171.99	171.99	171.99	171.99	0
2022-09-05	171.99	171.99	171.99	171.99	0
2022-09-02	171.99	171.99	171.99	171.99	7
2022-09-01	171.99	171.99	171.99	171.99	0
2022-08-31	171.99	171.99	171.99	171.99	0
2022-08-30	171.99	171.99	171.99	171.99	0
2022-08-29	180.44	180.44	180.44	180.44	0
2022-08-26	180.44	180.44	180.44	180.44	30
2022-08-25	180.44	180.44	180.44	180.44	29
2022-08-24	198.58	198.58	198.58	198.58	167
2022-08-23	198.58	198.58	198.58	198.58	82
2022-08-22	202.77	202.77	202.77	202.77	406
2022-08-19	207.62	207.62	207.62	207.62	3
2022-08-18	195.87	195.87	195.87	195.87	105
2022-08-17	195.87	195.87	195.87	195.87	0
2022-08-16	195.87	195.87	195.87	195.87	110
2022-08-15	195.87	195.87	195.87	195.87	0
2022-08-12	195.87	195.87	195.87	195.87	0
2022-08-11	195.87	195.87	195.87	195.87	0
2022-08-10	195.87	195.87	195.87	195.87	0
2022-08-09	195.87	195.87	195.87	195.87	0
2022-08-08	195.87	195.87	195.87	195.87	10
2022-08-05	173.09	173.09	173.09	173.09	0
2022-08-04	173.09	173.09	173.09	173.09	0
2022-08-03	173.09	173.09	173.09	173.09	0
2022-08-02	173.09	173.09	173.09	173.09	0
2022-08-01	173.09	173.09	173.09	173.09	0
2022-07-29	173.09	173.09	173.09	173.09	0
2022-07-28	173.09	173.09	173.09	173.09	3
2022-07-27	173.09	173.09	173.09	173.09	3
2022-07-26	173.09	173.09	173.09	173.09	50
2022-07-25	173.09	173.09	173.09	173.09	0
2022-07-22	173.09	173.09	173.09	173.09	30
2022-07-21	173.09	173.09	173.09	173.09	0
2022-07-20	173.09	173.09	173.09	173.09	3
2022-07-19	173.09	173.09	173.09	173.09	0
2022-07-18	173.09	173.09	173.09	173.09	0
2022-07-15	173.09	173.09	173.09	173.09	0
2022-07-14	173.09	173.09	173.09	173.09	0
2022-07-13	173.09	173.09	173.09	173.09	0
2022-07-12	173.09	173.09	173.09	173.09	0
2022-07-11	173.09	173.09	173.09	173.09	40
2022-07-08	173.09	173.09	173.09	173.09	0
2022-07-07	173.09	173.09	173.09	173.09	5
2022-07-06	173.09	173.09	173.09	173.09	0
2022-07-05	173.09	173.09	173.09	173.09	0
2022-07-04	173.09	173.09	173.09	173.09	0
2022-07-01	173.09	173.09	173.09	173.09	0
2022-06-30	183.27	183.27	183.27	183.27	0
2022-06-29	183.27	183.27	183.27	183.27	6
2022-06-28	183.27	183.27	183.27	183.27	0
2022-06-27	183.27	183.27	183.27	183.27	0
2022-06-24	174.66	174.66	174.66	174.66	0
2022-06-23	174.66	174.66	174.66	174.66	0
2022-06-22	172.42	172.42	172.42	172.42	0
2022-06-21	172.42	172.42	172.42	172.42	0
2022-06-20	172.42	172.42	172.42	172.42	0
2022-06-17	172.42	172.42	172.42	172.42	0
2022-06-16	172.42	172.42	172.42	172.42	1
2022-06-15	172.42	172.42	172.42	172.42	10
2022-06-14	172.92	172.92	172.92	172.92	5
2022-06-13	189.86	189.86	189.86	189.86	0
2022-06-10	189.86	189.86	189.86	189.86	7
2022-06-09	189.86	189.86	189.86	189.86	0
2022-06-08	189.86	189.86	189.86	189.86	0
2022-06-07	189.86	189.86	189.86	189.86	0
2022-06-06	189.86	189.86	189.86	189.86	0
2022-06-03	189.86	189.86	189.86	189.86	0
2022-06-02	189.86	189.86	189.86	189.86	0
2022-06-01	189.86	189.86	189.86	189.86	6
2022-05-31	190.65	190.65	190.65	190.65	28
2022-05-30	179.00	179.00	179.00	179.00	0
2022-05-27	179.00	179.00	179.00	179.00	0
2022-05-26	179.00	179.00	179.00	179.00	0
2022-05-25	179.00	179.00	179.00	179.00	0
2022-05-24	179.00	179.00	179.00	179.00	25
2022-05-23	179.00	179.00	179.00	179.00	34
2022-05-20	201.47	201.47	201.47	201.47	17
2022-05-19	201.47	201.47	201.47	201.47	0
2022-05-18	201.47	201.47	201.47	201.47	82
2022-05-17	201.47	201.47	201.47	201.47	40
2022-05-16	201.47	201.47	201.47	201.47	0
2022-05-13	201.47	201.47	201.47	201.47	0
2022-05-12	201.47	201.47	201.47	201.47	10
2022-05-11	201.47	201.47	201.47	201.47	20
2022-05-10	201.47	201.47	201.47	201.47	0
2022-05-09	201.47	201.47	201.47	201.47	0
2022-05-06	201.47	201.47	201.47	201.47	0
2022-05-05	201.47	201.47	201.47	201.47	0
2022-05-04	201.47	201.47	201.47	201.47	0
2022-05-03	201.47	201.47	201.47	201.47	12
2022-05-02	224.88	224.88	224.88	224.88	0
2022-04-29	224.88	224.88	224.88	224.88	0
2022-04-28	224.88	224.88	224.88	224.88	6
2022-04-27	211.82	211.82	211.82	211.82	0
2022-04-26	211.82	211.82	211.82	211.82	0
2022-04-25	211.82	211.82	211.82	211.82	0
2022-04-22	211.82	211.82	211.82	211.82	0
2022-04-21	211.82	211.82	211.82	211.82	0
2022-04-20	211.82	211.82	211.82	211.82	0
2022-04-19	211.82	211.82	211.82	211.82	0
2022-04-18	211.82	211.82	211.82	211.82	0
2022-04-15	211.82	211.82	211.82	211.82	0
2022-04-14	211.82	211.82	211.82	211.82	0
2022-04-13	211.82	211.82	211.82	211.82	0
2022-04-12	211.82	211.82	211.82	211.82	0
2022-04-11	211.82	211.82	211.82	211.82	0
2022-04-08	211.82	211.82	211.82	211.82	0
2022-04-07	211.82	211.82	211.82	211.82	126
2022-04-06	211.82	211.82	211.82	211.82	0
2022-04-05	211.82	211.82	211.82	211.82	0
2022-04-04	211.82	211.82	211.82	211.82	5
2022-04-01	211.82	211.82	211.82	211.82	0
2022-03-31	211.82	211.82	211.82	211.82	0
2022-03-30	209.40	209.40	209.40	209.40	0
2022-03-29	209.40	209.40	209.40	209.40	0
2022-03-28	209.40	209.40	209.40	209.40	0
2022-03-25	209.40	209.40	209.40	209.40	0
2022-03-24	209.40	209.40	209.40	209.40	0
2022-03-23	209.40	209.40	209.40	209.40	27
2022-03-22	208.18	208.18	208.18	208.18	0
2022-03-21	208.18	208.18	208.18	208.18	33
2022-03-18	208.18	208.18	208.18	208.18	10
2022-03-17	200.58	200.58	200.58	200.58	0
2022-03-16	200.58	200.58	200.58	200.58	4
2022-03-15	200.58	200.58	200.58	200.58	0
2022-03-14	200.58	200.58	200.58	200.58	100
2022-03-11	200.58	200.58	200.58	200.58	0
2022-03-10	200.58	200.58	200.58	200.58	0
2022-03-09	200.58	200.58	200.58	200.58	75
2022-03-08	219.88	219.88	219.88	219.88	100
2022-03-07	219.88	219.88	219.88	219.88	0
2022-03-04	219.88	219.88	219.88	219.88	0
2022-03-03	219.88	219.88	219.88	219.88	0
2022-03-02	219.88	219.88	219.88	219.88	0
2022-03-01	219.88	219.88	219.88	219.88	5
2022-02-28	219.88	219.88	219.88	219.88	0
2022-02-25	219.88	219.88	219.88	219.88	0
2022-02-24	219.88	219.88	219.88	219.88	0
2022-02-23	219.88	219.88	219.88	219.88	0
2022-02-22	219.88	219.88	219.88	219.88	0
2022-02-21	219.88	219.88	219.88	219.88	0
2022-02-18	219.88	219.88	219.88	219.88	8
2022-02-17	230.20	230.20	230.20	230.20	0
2022-02-16	230.20	230.20	230.20	230.20	0
2022-02-15	230.20	230.20	230.20	230.20	150
2022-02-14	230.20	230.20	230.20	230.20	0
2022-02-11	230.20	230.20	230.20	230.20	0
2022-02-10	230.20	230.20	230.20	230.20	0
2022-02-09	230.20	230.20	230.20	230.20	0
2022-02-08	226.99	226.99	226.99	226.99	0
2022-02-07	226.99	226.99	226.99	226.99	0
2022-02-04	232.49	232.49	232.49	232.49	0
2022-02-03	224.99	224.99	224.99	224.99	0
2022-02-02	224.99	224.99	224.99	224.99	0
2022-02-01	224.99	224.99	224.99	224.99	0
2022-01-31	224.99	224.99	224.99	224.99	0
2022-01-28	224.99	224.99	224.99	224.99	0
2022-01-27	224.99	224.99	224.99	224.99	0
2022-01-26	231.19	231.19	231.19	231.19	3
2022-01-25	229.73	229.73	229.73	229.73	5
2022-01-24	226.82	226.82	226.82	226.82	4
2022-01-21	239.60	239.60	239.60	239.60	48
2022-01-20	239.60	239.60	239.60	239.60	50
2022-01-19	239.60	239.60	239.60	239.60	10
2022-01-18	239.60	239.60	239.60	239.60	0
2022-01-17	239.60	239.60	239.60	239.60	0
2022-01-14	240.58	240.58	240.58	240.58	335
2022-01-13	232.01	232.01	232.01	232.01	25
2022-01-12	232.01	232.01	232.01	232.01	0
2022-01-11	237.31	237.31	237.31	237.31	49
2022-01-10	237.31	237.31	237.31	237.31	76
2022-01-07	237.31	237.31	237.31	237.31	0
2022-01-06	237.31	237.31	237.31	237.31	9
2022-01-05	238.49	238.49	238.49	238.49	61
2022-01-04	238.49	238.49	238.49	238.49	0
2022-01-03	238.49	238.49	238.49	238.49	0
2021-12-31	238.49	238.49	238.49	238.49	0
2021-12-30	229.57	229.57	229.57	229.57	0
2021-12-29	229.57	229.57	229.57	229.57	5
2021-12-28	229.57	229.57	229.57	229.57	0
2021-12-27	229.57	229.57	229.57	229.57	0
2021-12-24	229.57	229.57	229.57	229.57	0
2021-12-23	229.57	229.57	229.57	229.57	12
2021-12-22	229.57	229.57	229.57	229.57	8
2021-12-21	239.80	239.80	239.80	239.80	0
2021-12-20	239.80	239.80	239.80	239.80	0
2021-12-17	239.80	239.80	239.80	239.80	0
2021-12-16	239.80	239.80	239.80	239.80	19
2021-12-15	234.01	234.01	234.01	234.01	600
2021-12-14	234.01	234.01	234.01	234.01	8
2021-12-13	226.86	226.86	226.86	226.86	0
2021-12-10	226.86	226.86	226.86	226.86	4
2021-12-09	226.86	226.86	226.86	226.86	0
2021-12-08	226.86	226.86	226.86	226.86	319
2021-12-07	226.86	226.86	226.86	226.86	0
2021-12-06	220.72	220.72	220.72	220.72	0
2021-12-03	220.72	220.72	220.72	220.72	25
2021-12-02	220.72	220.72	220.72	220.72	2
2021-12-01	220.72	220.72	220.72	220.72	0
2021-11-30	230.50	230.50	230.50	230.50	0
2021-11-29	225.95	225.95	225.95	225.95	0
2021-11-26	225.95	225.95	225.95	225.95	5
2021-11-25	233.37	233.37	233.37	233.37	0
2021-11-24	224.59	224.59	224.59	224.59	0
2021-11-23	224.59	224.59	224.59	224.59	0
2021-11-22	224.59	224.59	224.59	224.59	0
2021-11-19	224.59	224.59	224.59	224.59	0
2021-11-18	224.59	224.59	224.59	224.59	2
2021-11-17	224.59	224.59	224.59	224.59	42,858
2021-11-16	224.59	224.59	224.59	224.59	0
2021-11-15	224.59	224.59	224.59	224.59	0
2021-11-12	224.59	224.59	224.59	224.59	0
2021-11-11	224.59	224.59	224.59	224.59	96
2021-11-10	224.59	224.59	224.59	224.59	14
2021-11-09	224.59	224.59	224.59	224.59	159
2021-11-08	224.59	224.59	224.59	224.59	189
2021-11-05	224.70	224.70	224.70	224.70	0
2021-11-04	224.70	224.70	224.70	224.70	150
2021-11-03	224.70	224.70	224.70	224.70	50
2021-11-02	224.70	224.70	224.70	224.70	26
2021-11-01	224.70	224.70	224.70	224.70	4
2021-10-29	230.13	230.13	230.13	230.13	10
2021-10-28	230.13	230.13	230.13	230.13	205
2021-10-27	230.13	230.13	230.13	230.13	1,514
2021-10-26	230.13	230.13	230.13	230.13	0
2021-10-25	230.42	230.42	230.42	230.42	332
2021-10-22	234.72	234.72	234.72	234.72	10
2021-10-21	222.84	222.84	222.84	222.84	17
2021-10-20	222.84	222.84	222.84	222.84	0
2021-10-19	222.84	222.84	222.84	222.84	2
2021-10-18	219.12	219.12	219.12	219.12	4,917
2021-10-15	216.14	216.14	216.14	216.14	510
2021-10-14	214.05	214.05	214.05	214.05	18
2021-10-13	214.05	214.05	214.05	214.05	0
2021-10-12	214.05	214.05	214.05	214.05	0
2021-10-11	214.05	214.05	214.05	214.05	0
2021-10-08	214.05	214.05	214.05	214.05	7
2021-10-07	218.25	218.25	218.25	218.25	117
2021-10-06	218.25	218.25	218.25	218.25	2,532
2021-10-05	218.25	218.25	218.25	218.25	172
2021-10-04	218.25	218.25	218.25	218.25	6
2021-10-01	218.25	218.25	218.25	218.25	0
2021-09-30	218.25	218.25	218.25	218.25	0
2021-09-29	218.25	218.25	218.25	218.25	0
2021-09-28	218.46	218.46	218.46	218.46	0
2021-09-27	214.09	214.09	214.09	214.09	0
2021-09-24	214.09	214.09	214.09	214.09	0
2021-09-23	211.21	211.21	211.21	211.21	118
2021-09-22	203.55	203.55	203.55	203.55	0
2021-09-21	203.55	203.55	203.55	203.55	72
2021-09-20	205.80	205.80	205.80	205.80	0
2021-09-17	207.69	207.69	207.69	207.69	0
2021-09-16	206.21	206.21	206.21	206.21	1,533
2021-09-15	201.17	201.17	201.17	201.17	0
2021-09-14	199.26	199.26	199.26	199.26	41
2021-09-13	199.39	199.39	199.39	199.39	13
2021-09-10	199.39	199.39	199.39	199.39	5
2021-09-09	199.39	199.39	199.39	199.39	0
2021-09-08	199.39	199.39	199.39	199.39	10
2021-09-07	199.39	199.39	199.39	199.39	10
2021-09-06	199.39	199.39	199.39	199.39	0
2021-09-03	201.59	201.59	201.59	201.59	2
2021-09-02	201.59	201.59	201.59	201.59	3
2021-09-01	200.33	200.33	200.33	200.33	39
2021-08-31	209.93	209.93	209.93	209.93	0
2021-08-30	209.93	209.93	209.93	209.93	0
2021-08-27	209.93	209.93	209.93	209.93	184
2021-08-26	209.93	209.93	209.93	209.93	0
2021-08-25	209.93	209.93	209.93	209.93	320
2021-08-24	208.72	208.72	208.72	208.72	21
2021-08-23	209.33	209.33	209.33	209.33	79
2021-08-20	208.37	208.37	208.37	208.37	0
2021-08-19	207.62	207.62	207.62	207.62	60
2021-08-18	207.89	207.89	207.89	207.89	0
2021-08-17	207.89	207.89	207.89	207.89	33
2021-08-16	215.40	215.40	215.40	215.40	0
2021-08-13	215.40	215.40	215.40	215.40	0
2021-08-12	215.40	215.40	215.40	215.40	0
2021-08-11	215.40	215.40	215.40	215.40	0
2021-08-10	215.40	215.40	215.40	215.40	0
2021-08-09	215.40	215.40	215.40	215.40	0
2021-08-06	215.40	215.40	215.40	215.40	0
2021-08-05	215.40	215.40	215.40	215.40	21
2021-08-04	215.40	215.40	215.40	215.40	0
2021-08-03	212.06	212.06	212.06	212.06	108
2021-08-02	212.06	212.06	212.06	212.06	0
2021-07-30	212.25	212.25	212.25	212.25	0
2021-07-29	212.25	212.25	212.25	212.25	0
2021-07-28	216.19	216.19	216.19	216.19	0
2021-07-27	216.19	216.19	216.19	216.19	9
2021-07-26	209.40	209.40	209.40	209.40	0
2021-07-23	209.40	209.40	209.40	209.40	0
2021-07-22	209.40	209.40	209.40	209.40	0
2021-07-21	210.23	210.23	210.23	210.23	0
2021-07-20	205.67	205.67	205.67	205.67	118
2021-07-19	206.50	206.50	206.50	206.50	327
2021-07-16	207.44	207.44	207.44	207.44	0
2021-07-15	207.44	207.44	207.44	207.44	3
2021-07-14	207.44	207.44	207.44	207.44	0
2021-07-13	207.44	207.44	207.44	207.44	0
2021-07-12	207.44	207.44	207.44	207.44	0
2021-07-09	207.44	207.44	207.44	207.44	0
2021-07-08	207.44	207.44	207.44	207.44	61
2021-07-07	207.44	207.44	207.44	207.44	101
2021-07-06	204.88	204.88	204.88	204.88	50
2021-07-05	204.88	204.88	204.88	204.88	0
2021-07-02	204.88	204.88	204.88	204.88	70
2021-07-01	204.88	204.88	204.88	204.88	124
2021-06-30	205.30	205.30	205.30	205.30	0
2021-06-29	204.51	204.51	204.51	204.51	0
2021-06-28	204.43	204.43	204.43	204.43	0
2021-06-25	200.04	200.04	200.04	200.04	0
2021-06-24	200.04	200.04	200.04	200.04	36
2021-06-23	200.04	200.04	200.04	200.04	0
2021-06-22	193.33	193.33	193.33	193.33	0
2021-06-21	193.33	193.33	193.33	193.33	20
2021-06-18	191.40	191.40	191.40	191.40	32
2021-06-17	200.66	200.66	200.66	200.66	60
2021-06-16	200.66	200.66	200.66	200.66	0
2021-06-15	198.59	198.59	198.59	198.59	3
2021-06-14	199.44	199.44	199.44	199.44	112
2021-06-11	195.85	195.85	195.85	195.85	22
2021-06-10	197.87	197.87	197.87	197.87	0
2021-06-09	197.87	197.87	197.87	197.87	0
2021-06-08	193.85	193.85	193.85	193.85	125
2021-06-07	193.85	193.85	193.85	193.85	231
2021-06-04	192.17	192.17	192.17	192.17	17
2021-06-03	192.17	192.17	192.17	192.17	0
2021-06-02	192.17	192.17	192.17	192.17	39
2021-06-01	188.64	188.64	188.64	188.64	15
2021-05-28	188.64	188.64	188.64	188.64	0
2021-05-27	187.97	187.97	187.97	187.97	0
2021-05-26	187.97	187.97	187.97	187.97	97
2021-05-25	194.44	194.44	194.44	194.44	172
2021-05-24	194.44	194.44	194.44	194.44	32
2021-05-21	204.18	204.18	204.18	204.18	50
2021-05-20	204.18	204.18	204.18	204.18	0
2021-05-19	204.18	204.18	204.18	204.18	21
2021-05-18	204.18	204.18	204.18	204.18	0
2021-05-17	204.21	204.21	204.21	204.21	10
2021-05-14	204.21	204.21	204.21	204.21	0
2021-05-13	204.21	204.21	204.21	204.21	0
2021-05-12	204.21	204.21	204.21	204.21	0
2021-05-11	202.48	202.48	202.48	202.48	10
2021-05-10	204.16	204.16	204.16	204.16	0
2021-05-07	204.16	204.16	204.16	204.16	18
2021-05-06	204.15	204.15	204.15	204.15	0
2021-05-05	204.15	204.15	204.15	204.15	0
2021-05-04	197.28	197.28	197.28	197.28	9
2021-04-30	197.28	197.28	197.28	197.28	0
2021-04-29	197.28	197.28	197.28	197.28	0
2021-04-28	197.28	197.28	197.28	197.28	0
2021-04-27	200.50	200.50	200.50	200.50	0
2021-04-26	200.50	200.50	200.50	200.50	0
2021-04-23	200.16	200.16	200.16	200.16	0
2021-04-22	200.16	200.16	200.16	200.16	0
2021-04-21	200.16	200.16	200.16	200.16	9
2021-04-20	192.92	192.92	192.92	192.92	1,290
2021-04-19	192.92	192.92	192.92	192.92	3
2021-04-16	188.97	188.97	188.97	188.97	0
2021-04-15	188.92	188.92	188.92	188.92	16
2021-04-14	187.41	187.41	187.41	187.41	0
2021-04-13	188.06	188.06	188.06	188.06	0
2021-04-12	185.43	185.43	185.43	185.43	13
2021-04-09	182.34	182.34	182.34	182.34	7
2021-04-08	184.97	184.97	184.97	184.97	20
2021-04-07	184.97	184.97	184.97	184.97	0
2021-04-06	184.97	184.97	184.97	184.97	20
2021-04-01	184.97	184.97	184.97	184.97	0
2021-03-31	184.97	184.97	184.97	184.97	0
2021-03-30	184.97	184.97	184.97	184.97	0
2021-03-29	187.32	187.32	187.32	187.32	0
2021-03-26	181.71	181.71	181.71	181.71	6
2021-03-25	181.71	181.71	181.71	181.71	0
2021-03-24	181.71	181.71	181.71	181.71	0
2021-03-23	181.71	181.71	181.71	181.71	0
2021-03-22	180.54	180.54	180.54	180.54	28
2021-03-19	184.26	184.26	184.26	184.26	40
2021-03-18	184.26	184.26	184.26	184.26	10
2021-03-17	180.04	180.04	180.04	180.04	51
2021-03-16	179.90	179.90	179.90	179.90	26
2021-03-15	179.58	179.58	179.58	179.58	5
2021-03-12	177.92	177.92	177.92	177.92	23
2021-03-11	176.50	176.50	176.50	176.50	20
2021-03-10	176.50	176.50	176.50	176.50	30
2021-03-09	176.50	176.50	176.50	176.50	4
2021-03-08	167.82	167.82	167.82	167.82	0
2021-03-05	167.82	167.82	167.82	167.82	164
2021-03-04	165.83	165.83	165.83	165.83	0
2021-03-03	164.84	164.84	164.84	164.84	13
2021-03-02	162.66	162.66	162.66	162.66	0
2021-03-01	163.41	163.41	163.41	163.41	19
2021-02-26	165.56	165.56	165.56	165.56	0
2021-02-25	165.56	165.56	165.56	165.56	3
2021-02-24	168.26	168.26	168.26	168.26	0
2021-02-23	168.26	168.26	168.26	168.26	16
2021-02-22	161.82	161.82	161.82	161.82	0
2021-02-19	161.82	161.82	161.82	161.82	4
2021-02-18	161.82	161.82	161.82	161.82	0
2021-02-17	155.13	155.13	155.13	155.13	0
2021-02-16	155.13	155.13	155.13	155.13	0
2021-02-15	155.13	155.13	155.13	155.13	0
2021-02-12	155.13	155.13	155.13	155.13	5
2021-02-11	160.67	160.67	160.67	160.67	0
2021-02-10	160.67	160.67	160.67	160.67	0
2021-02-09	157.28	157.28	157.28	157.28	0
2021-02-08	157.28	157.28	157.28	157.28	0
2021-02-05	155.28	155.28	155.28	155.28	0
2021-02-04	155.28	155.28	155.28	155.28	0
2021-02-03	153.93	153.93	153.93	153.93	0
2021-02-02	153.93	153.93	153.93	153.93	22
2021-02-01	149.14	149.14	149.14	149.14	94
2021-01-29	153.34	153.34	153.34	153.34	0
2021-01-28	157.63	157.63	157.63	157.63	20
2021-01-27	157.63	157.63	157.63	157.63	2
2021-01-26	158.09	158.09	158.09	158.09	5,895
2021-01-25	165.18	165.18	165.18	165.18	26
2021-01-22	165.18	165.18	165.18	165.18	0
2021-01-21	165.18	165.18	165.18	165.18	0
2021-01-20	176.67	176.67	176.67	176.67	0
2021-01-19	176.67	176.67	176.67	176.67	0
2021-01-18	176.67	176.67	176.67	176.67	0
2021-01-15	176.67	176.67	176.67	176.67	0
2021-01-14	176.67	176.67	176.67	176.67	0
2021-01-13	176.67	176.67	176.67	176.67	0
2021-01-12	168.34	168.34	168.34	168.34	0
2021-01-11	168.34	168.34	168.34	168.34	0
2021-01-08	156.46	156.46	156.46	156.46	0
2021-01-07	156.46	156.46	156.46	156.46	0
2021-01-06	156.46	156.46	156.46	156.46	0
2021-01-05	156.46	156.46	156.46	156.46	72
2021-01-04	157.22	157.22	157.22	157.22	0
2020-12-31	157.22	157.22	157.22	157.22	0
2020-12-30	157.22	157.22	157.22	157.22	28
2020-12-29	156.76	156.76	156.76	156.76	405
2020-12-24	159.01	159.01	159.01	159.01	0
2020-12-23	159.01	159.01	159.01	159.01	8
2020-12-22	159.99	159.99	159.99	159.99	0
2020-12-21	159.99	159.99	159.99	159.99	0
2020-12-18	159.84	159.84	159.84	159.84	0
2020-12-17	159.84	159.84	159.84	159.84	0
2020-12-16	159.84	159.84	159.84	159.84	0
2020-12-15	152.47	152.47	152.47	152.47	0
2020-12-14	152.47	152.47	152.47	152.47	0
2020-12-11	152.47	152.47	152.47	152.47	0
2020-12-10	152.47	152.47	152.47	152.47	0
2020-12-09	152.47	152.47	152.47	152.47	0
2020-12-08	152.47	152.47	152.47	152.47	0
2020-12-07	152.47	152.47	152.47	152.47	0
2020-12-04	148.38	148.38	148.38	148.38	0
2020-12-03	148.38	148.38	148.38	148.38	19
2020-12-02	152.61	152.61	152.61	152.61	0
2020-12-01	147.70	147.70	147.70	147.70	330
2020-11-30	146.93	146.93	146.93	146.93	0
2020-11-27	146.93	146.93	146.93	146.93	26
2020-11-26	146.93	146.93	146.93	146.93	0
2020-11-25	146.93	146.93	146.93	146.93	0
2020-11-24	146.93	146.93	146.93	146.93	91
2020-11-23	151.06	151.06	151.06	151.06	0
2020-11-20	151.06	151.06	151.06	151.06	0
2020-11-19	151.06	151.06	151.06	151.06	0
2020-11-18	151.06	151.06	151.06	151.06	0
2020-11-17	151.06	151.06	151.06	151.06	0
2020-11-16	156.02	156.02	156.02	156.02	31
2020-11-13	152.41	152.41	152.41	152.41	112
2020-11-12	149.85	149.85	149.85	149.85	0
2020-11-11	149.85	149.85	149.85	149.85	0
2020-11-10	149.85	149.85	149.85	149.85	0
2020-11-09	149.85	149.85	149.85	149.85	0
2020-11-06	149.85	149.85	149.85	149.85	0
2020-11-05	149.85	149.85	149.85	149.85	0
2020-11-04	149.85	149.85	149.85	149.85	0
2020-11-03	149.85	149.85	149.85	149.85	0
2020-11-02	149.85	149.85	149.85	149.85	6
2020-10-30	156.96	156.96	156.96	156.96	0
2020-10-29	156.96	156.96	156.96	156.96	0
2020-10-28	156.96	156.96	156.96	156.96	0
2020-10-27	156.96	156.96	156.96	156.96	0
2020-10-26	156.96	156.96	156.96	156.96	0
2020-10-23	156.96	156.96	156.96	156.96	0
2020-10-22	156.96	156.96	156.96	156.96	0
2020-10-21	156.96	156.96	156.96	156.96	0
2020-10-20	156.96	156.96	156.96	156.96	0
2020-10-19	156.96	156.96	156.96	156.96	0
2020-10-16	156.96	156.96	156.96	156.96	0
2020-10-15	156.96	156.96	156.96	156.96	0
2020-10-14	156.96	156.96	156.96	156.96	16
2020-10-13	156.46	156.46	156.46	156.46	12
2020-10-12	155.16	155.16	155.16	155.16	0
2020-10-09	155.16	155.16	155.16	155.16	0
2020-10-08	155.16	155.16	155.16	155.16	0
2020-10-07	155.16	155.16	155.16	155.16	0
2020-10-06	155.86	155.86	155.86	155.86	0
2020-10-05	153.15	153.15	153.15	153.15	0
2020-10-02	153.15	153.15	153.15	153.15	0
2020-10-01	153.15	153.15	153.15	153.15	0
2020-09-30	153.15	153.15	153.15	153.15	0
2020-09-29	153.15	153.15	153.15	153.15	5,828
2020-09-28	144.13	144.13	144.13	144.13	0
2020-09-25	144.13	144.13	144.13	144.13	0
2020-09-24	144.13	144.13	144.13	144.13	22
2020-09-23	153.88	153.88	153.88	153.88	0
2020-09-22	153.88	153.88	153.88	153.88	0
2020-09-21	153.88	153.88	153.88	153.88	0
2020-09-18	154.76	154.76	154.76	154.76	0
2020-09-17	154.64	154.64	154.64	154.64	0
2020-09-16	156.46	156.46	156.46	156.46	0
2020-09-15	156.46	156.46	156.46	156.46	0
2020-09-14	156.46	156.46	156.46	156.46	0
2020-09-11	156.46	156.46	156.46	156.46	0
2020-04-03	75.03	75.03	75.03	75.03	0
2020-04-02	75.03	75.03	75.03	75.03	0
2020-04-01	75.03	75.03	75.03	75.03	0

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0