Northern Trust Share History

Northern Trust Share Price history. The following table shows end-of-day data 0K91 historical share prices for Northern Trust, 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.

0K91.L
Share Price 0K91.L
Charts 0K91.L
Trades 0K91.L
History Compare
0K91.L 0K91.L
Share News 0K91.L
RNS 0K91.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	83.69	83.69	83.69	83.69	231
2024-05-02	84.31	84.31	84.31	84.31	4,227
2024-05-01	84.31	84.31	84.31	84.31	12
2024-04-30	84.31	84.31	84.31	84.31	4
2024-04-29	83.05	83.05	83.05	83.05	377
2024-04-26	84.44	84.44	84.44	84.44	394
2024-04-25	81.54	81.54	81.54	81.54	624
2024-04-24	81.54	81.54	81.54	81.54	161
2024-04-23	81.54	81.54	81.54	81.54	1,805
2024-04-22	81.54	81.54	81.54	81.54	20
2024-04-19	81.54	81.54	81.54	81.54	699
2024-04-18	81.54	81.54	81.54	81.54	407
2024-04-17	80.12	80.12	80.12	80.12	788
2024-04-16	80.12	80.12	80.12	80.12	1,651
2024-04-15	83.99	83.99	83.99	83.99	548
2024-04-12	84.42	84.42	84.42	84.42	1,135
2024-04-11	84.42	84.42	84.42	84.42	325
2024-04-10	86.76	86.76	86.76	86.76	1,666
2024-04-09	88.20	88.20	88.20	88.20	6
2024-04-08	88.20	88.20	88.20	88.20	141
2024-04-05	88.20	88.20	88.20	88.20	227
2024-04-04	88.20	88.20	88.20	88.20	2,012
2024-04-03	86.84	86.84	86.84	86.84	1
2024-04-02	86.84	86.84	86.84	86.84	268
2024-04-01	86.84	86.84	86.84	86.84	0
2024-03-29	86.84	86.84	86.84	86.84	0
2024-03-28	86.84	86.84	86.84	86.84	1,002
2024-03-27	86.84	86.84	86.84	86.84	517
2024-03-26	81.06	81.06	81.06	81.06	808
2024-03-25	81.06	81.06	81.06	81.06	893
2024-03-22	81.06	81.06	81.06	81.06	940
2024-03-21	81.06	81.06	81.06	81.06	1,829
2024-03-20	81.06	81.06	81.06	81.06	1,411
2024-03-19	81.06	81.06	81.06	81.06	974
2024-03-18	81.06	81.06	81.06	81.06	465
2024-03-15	81.06	81.06	81.06	81.06	787
2024-03-14	81.06	81.06	81.06	81.06	2,005
2024-03-13	81.06	81.06	81.06	81.06	25
2024-03-12	81.06	81.06	81.06	81.06	208
2024-03-11	85.29	85.29	85.29	85.29	153
2024-03-08	85.29	85.29	85.29	85.29	255
2024-03-07	85.29	85.29	85.29	85.29	706
2024-03-06	85.29	85.29	85.29	85.29	194
2024-03-05	85.29	85.29	85.29	85.29	328
2024-03-04	85.29	85.29	85.29	85.29	87
2024-03-01	79.75	79.75	79.75	79.75	1,327
2024-02-29	79.75	79.75	79.75	79.75	198
2024-02-28	79.75	79.75	79.75	79.75	27
2024-02-27	79.75	79.75	79.75	79.75	576
2024-02-26	79.75	79.75	79.75	79.75	410
2024-02-23	79.75	79.75	79.75	79.75	131
2024-02-22	79.75	79.75	79.75	79.75	169
2024-02-21	79.75	79.75	79.75	79.75	290
2024-02-20	79.75	79.75	79.75	79.75	665
2024-02-19	79.75	79.75	79.75	79.75	0
2024-02-16	79.75	79.75	79.75	79.75	73
2024-02-15	79.75	79.75	79.75	79.75	188
2024-02-14	78.37	78.37	78.37	78.37	3
2024-02-13	78.37	78.37	78.37	78.37	95
2024-02-12	78.37	78.37	78.37	78.37	2,324
2024-02-09	78.37	78.37	78.37	78.37	1,041
2024-02-08	76.80	76.80	76.80	76.80	431
2024-02-07	76.80	76.80	76.80	76.80	382
2024-02-06	78.85	78.85	78.85	78.85	403
2024-02-05	78.85	78.85	78.85	78.85	1,005
2024-02-02	79.94	79.94	79.94	79.94	617
2024-02-01	80.35	80.35	80.35	80.35	64
2024-01-31	80.35	80.35	80.35	80.35	1,646
2024-01-30	80.35	80.35	80.35	80.35	893
2024-01-29	81.62	81.62	81.62	81.62	30
2024-01-26	81.62	81.62	81.62	81.62	41
2024-01-25	81.62	81.62	81.62	81.62	323
2024-01-24	81.17	81.17	81.17	81.17	26
2024-01-23	81.17	81.17	81.17	81.17	18
2024-01-22	80.41	80.41	80.41	80.41	42
2024-01-19	80.70	80.70	80.70	80.70	294
2024-01-18	83.88	83.88	83.88	83.88	1,217
2024-01-17	83.88	83.88	83.88	83.88	78
2024-01-16	83.88	83.88	83.88	83.88	171
2024-01-15	83.88	83.88	83.88	83.88	0
2024-01-12	83.88	83.88	83.88	83.88	33
2024-01-11	83.88	83.88	83.88	83.88	59,286
2024-01-10	83.88	83.88	83.88	83.88	164
2024-01-09	83.88	83.88	83.88	83.88	1,211
2024-01-08	83.88	83.88	83.88	83.88	0
2024-01-05	83.88	83.88	83.88	83.88	78
2024-01-04	84.94	84.94	84.94	84.94	18,080
2024-01-03	84.94	84.94	84.94	84.94	308
2024-01-02	84.94	84.94	84.94	84.94	5
2024-01-01	84.94	84.94	84.94	84.94	0
2023-12-29	84.94	84.94	84.94	84.94	1
2023-12-28	84.65	84.65	84.65	84.65	148
2023-12-27	84.65	84.65	84.65	84.65	137
2023-12-26	84.65	84.65	84.65	84.65	0
2023-12-25	84.65	84.65	84.65	84.65	0
2023-12-22	84.65	84.65	84.65	84.65	1
2023-12-21	84.65	84.65	84.65	84.65	158
2023-12-20	84.65	84.65	84.65	84.65	1,658
2023-12-19	84.65	84.65	84.65	84.65	526
2023-12-18	84.85	84.85	84.85	84.85	141
2023-12-15	82.85	82.85	82.85	82.85	58
2023-12-14	80.44	80.44	80.44	80.44	1,068
2023-12-13	80.44	80.44	80.44	80.44	301,412
2023-12-12	80.44	80.44	80.44	80.44	5
2023-12-11	80.49	80.49	80.49	80.49	112
2023-12-08	80.49	80.49	80.49	80.49	164
2023-12-07	79.32	79.32	79.32	79.32	16
2023-12-06	79.32	79.32	79.32	79.32	734
2023-12-05	79.32	79.32	79.32	79.32	181
2023-12-04	79.32	79.32	79.32	79.32	150
2023-12-01	79.32	79.32	79.32	79.32	361
2023-11-30	79.32	79.32	79.32	79.32	206
2023-11-29	75.57	75.57	75.57	75.57	165
2023-11-28	75.57	75.57	75.57	75.57	531
2023-11-27	70.59	70.59	70.59	70.59	62
2023-11-24	70.59	70.59	70.59	70.59	502
2023-11-23	70.59	70.59	70.59	70.59	0
2023-11-22	70.59	70.59	70.59	70.59	404
2023-11-21	70.59	70.59	70.59	70.59	490
2023-11-20	70.59	70.59	70.59	70.59	324
2023-11-17	70.59	70.59	70.59	70.59	254
2023-11-16	70.59	70.59	70.59	70.59	646
2023-11-15	70.59	70.59	70.59	70.59	10,462
2023-11-14	70.59	70.59	70.59	70.59	405
2023-11-13	70.59	70.59	70.59	70.59	89
2023-11-10	65.22	65.22	65.22	65.22	762
2023-11-09	65.22	65.22	65.22	65.22	509
2023-11-08	65.22	65.22	65.22	65.22	160
2023-11-07	65.22	65.22	65.22	65.22	54
2023-11-06	65.22	65.22	65.22	65.22	24,705
2023-11-03	65.22	65.22	65.22	65.22	1,003
2023-11-02	65.22	65.22	65.22	65.22	983
2023-11-01	65.22	65.22	65.22	65.22	3
2023-10-31	65.22	65.22	65.22	65.22	6
2023-10-30	67.10	67.10	67.10	67.10	203
2023-10-27	67.10	67.10	67.10	67.10	810
2023-10-26	67.10	67.10	67.10	67.10	10
2023-10-25	67.10	67.10	67.10	67.10	772
2023-10-24	67.10	67.10	67.10	67.10	1,738
2023-10-23	67.10	67.10	67.10	67.10	43
2023-10-20	67.10	67.10	67.10	67.10	879
2023-10-19	67.10	67.10	67.10	67.10	996
2023-10-18	67.10	67.10	67.10	67.10	1,644
2023-10-17	67.10	67.10	67.10	67.10	605
2023-10-16	67.10	67.10	67.10	67.10	140
2023-10-13	67.10	67.10	67.10	67.10	338
2023-10-12	68.25	68.25	68.25	68.25	18
2023-10-11	68.25	68.25	68.25	68.25	3
2023-10-10	68.96	68.96	68.96	68.96	3,453
2023-10-09	68.96	68.96	68.96	68.96	6
2023-10-06	68.96	68.96	68.96	68.96	707
2023-10-05	68.96	68.96	68.96	68.96	112
2023-10-04	68.96	68.96	68.96	68.96	1,458
2023-10-03	68.96	68.96	68.96	68.96	898
2023-10-02	68.96	68.96	68.96	68.96	140
2023-09-29	68.96	68.96	68.96	68.96	850
2023-09-28	68.96	68.96	68.96	68.96	222
2023-09-27	68.96	68.96	68.96	68.96	2,915
2023-09-26	68.80	68.80	68.80	68.80	32
2023-09-25	69.43	69.43	69.43	69.43	137,787
2023-09-22	69.10	69.10	69.10	69.10	169
2023-09-21	72.10	72.10	72.10	72.10	150,130
2023-09-20	72.10	72.10	72.10	72.10	40
2023-09-19	72.10	72.10	72.10	72.10	868
2023-09-18	73.28	73.28	73.28	73.28	128
2023-09-15	73.28	73.28	73.28	73.28	81
2023-09-14	77.69	77.69	77.69	77.69	0
2023-09-13	77.69	77.69	77.69	77.69	238
2023-09-12	77.69	77.69	77.69	77.69	718
2023-09-11	77.69	77.69	77.69	77.69	1,197
2023-09-08	76.80	76.80	76.80	76.80	3
2023-09-07	76.80	76.80	76.80	76.80	0
2023-09-06	76.80	76.80	76.80	76.80	76
2023-09-05	76.97	76.97	76.97	76.97	58
2023-09-04	76.07	76.07	76.07	76.07	0
2023-09-01	76.07	76.07	76.07	76.07	4
2023-08-31	76.21	76.21	76.21	76.21	750
2023-08-30	75.96	75.96	75.96	75.96	120
2023-08-29	76.06	76.06	76.06	76.06	9
2023-08-28	74.26	74.26	74.26	74.26	0
2023-08-25	74.26	74.26	74.26	74.26	1
2023-08-24	74.26	74.26	74.26	74.26	790
2023-08-23	74.26	74.26	74.26	74.26	100,412
2023-08-22	76.74	76.74	76.74	76.74	0
2023-08-21	76.74	76.74	76.74	76.74	257
2023-08-18	79.45	79.45	79.45	79.45	0
2023-08-17	79.45	79.45	79.45	79.45	0
2023-08-16	79.45	79.45	79.45	79.45	1
2023-08-15	79.45	79.45	79.45	79.45	4
2023-08-14	79.45	79.45	79.45	79.45	360
2023-08-11	79.34	79.34	79.34	79.34	390
2023-08-10	79.00	79.00	79.00	79.00	100
2023-08-09	78.58	78.58	78.58	78.58	101
2023-08-08	78.58	78.58	78.58	78.58	213
2023-08-07	78.58	78.58	78.58	78.58	0
2023-08-04	78.58	78.58	78.58	78.58	313
2023-08-03	78.58	78.58	78.58	78.58	160
2023-08-02	78.58	78.58	78.58	78.58	0
2023-08-01	78.58	78.58	78.58	78.58	38
2023-07-31	78.58	78.58	78.58	78.58	721
2023-07-28	78.58	78.58	78.58	78.58	250
2023-07-27	78.58	78.58	78.58	78.58	213
2023-07-26	78.58	78.58	78.58	78.58	100
2023-07-25	78.58	78.58	78.58	78.58	150
2023-07-24	78.58	78.58	78.58	78.58	186
2023-07-21	77.65	77.65	77.65	77.65	150
2023-07-20	77.65	77.65	77.65	77.65	1,005
2023-07-19	71.07	71.07	71.07	71.07	1,394
2023-07-18	71.07	71.07	71.07	71.07	150
2023-07-17	71.07	71.07	71.07	71.07	994
2023-07-14	75.88	75.88	75.88	75.88	38
2023-07-13	75.88	75.88	75.88	75.88	564
2023-07-12	75.48	75.48	75.48	75.48	197
2023-07-11	72.50	72.50	72.50	72.50	777
2023-07-10	72.50	72.50	72.50	72.50	1,209
2023-07-07	72.50	72.50	72.50	72.50	3,015
2023-07-06	72.50	72.50	72.50	72.50	782
2023-07-05	74.97	74.97	74.97	74.97	309
2023-07-04	75.21	75.21	75.21	75.21	0
2023-07-03	75.21	75.21	75.21	75.21	863
2023-06-30	73.88	73.88	73.88	73.88	815
2023-06-29	73.02	73.02	73.02	73.02	527
2023-06-28	71.33	71.33	71.33	71.33	255
2023-06-27	71.33	71.33	71.33	71.33	451
2023-06-26	71.33	71.33	71.33	71.33	362
2023-06-23	71.33	71.33	71.33	71.33	945
2023-06-22	72.95	72.95	72.95	72.95	99,751
2023-06-21	73.73	73.73	73.73	73.73	626
2023-06-20	74.26	74.26	74.26	74.26	747
2023-06-19	75.97	75.97	75.97	75.97	8
2023-06-16	75.97	75.97	75.97	75.97	179
2023-06-15	74.67	74.67	74.67	74.67	640
2023-06-14	74.70	74.70	74.70	74.70	225
2023-06-13	74.70	74.70	74.70	74.70	106
2023-06-12	74.43	74.43	74.43	74.43	239
2023-06-09	74.43	74.43	74.43	74.43	71
2023-06-08	74.43	74.43	74.43	74.43	942
2023-06-07	74.43	74.43	74.43	74.43	33
2023-06-06	74.43	74.43	74.43	74.43	350
2023-06-05	74.43	74.43	74.43	74.43	5,960
2023-06-02	75.25	75.25	75.25	75.25	52,959
2023-06-01	71.89	71.89	71.89	71.89	13,131
2023-05-31	71.59	71.59	71.59	71.59	200
2023-05-30	71.59	71.59	71.59	71.59	326
2023-05-29	71.59	71.59	71.59	71.59	0
2023-05-26	71.59	71.59	71.59	71.59	2,002
2023-05-25	71.45	71.45	71.45	71.45	1,685
2023-05-24	71.45	71.45	71.45	71.45	2,026
2023-05-23	73.58	73.58	73.58	73.58	127
2023-05-22	71.78	71.78	71.78	71.78	88
2023-05-19	71.78	71.78	71.78	71.78	0
2023-05-18	71.78	71.78	71.78	71.78	406
2023-05-17	70.52	70.52	70.52	70.52	135
2023-05-16	70.11	70.11	70.11	70.11	313
2023-05-15	70.15	70.15	70.15	70.15	945
2023-05-12	70.52	70.52	70.52	70.52	9,181
2023-05-11	70.61	70.61	70.61	70.61	39,140
2023-05-10	72.28	72.28	72.28	72.28	350
2023-05-09	72.28	72.28	72.28	72.28	60
2023-05-08	72.95	72.95	72.95	72.95	0
2023-05-05	72.95	72.95	72.95	72.95	209
2023-05-04	71.98	71.98	71.98	71.98	432
2023-05-03	74.20	74.20	74.20	74.20	318
2023-05-02	73.72	73.72	73.72	73.72	420
2023-05-01	76.63	76.63	76.63	76.63	0
2023-04-28	76.63	76.63	76.63	76.63	185
2023-04-27	77.22	77.22	77.22	77.22	26
2023-04-26	77.22	77.22	77.22	77.22	467
2023-04-25	78.32	78.32	78.32	78.32	256
2023-04-24	85.53	85.53	85.53	85.53	0
2023-04-21	85.53	85.53	85.53	85.53	511
2023-04-20	86.35	86.35	86.35	86.35	180
2023-04-19	85.53	85.53	85.53	85.53	325
2023-04-18	86.32	86.32	86.32	86.32	546
2023-04-17	84.61	84.61	84.61	84.61	268
2023-04-14	88.42	88.42	88.42	88.42	1,769
2023-04-13	88.42	88.42	88.42	88.42	359
2023-04-12	88.86	88.86	88.86	88.86	974
2023-04-11	83.78	83.78	83.78	83.78	6,637
2023-04-10	87.77	87.77	87.77	87.77	0
2023-04-07	87.77	87.77	87.77	87.77	0
2023-04-06	87.77	87.77	87.77	87.77	202
2023-04-05	87.60	87.60	87.60	87.60	122
2023-04-04	87.60	87.60	87.60	87.60	52,781
2023-04-03	88.46	88.46	88.46	88.46	767
2023-03-31	86.70	86.70	86.70	86.70	1,090
2023-03-30	87.36	87.36	87.36	87.36	2,876
2023-03-29	86.08	86.08	86.08	86.08	525
2023-03-28	85.03	85.03	85.03	85.03	143
2023-03-27	84.16	84.16	84.16	84.16	128
2023-03-24	83.78	83.78	83.78	83.78	50
2023-03-23	84.74	84.74	84.74	84.74	3,234
2023-03-22	85.84	85.84	85.84	85.84	1,242
2023-03-21	84.61	84.61	84.61	84.61	316
2023-03-20	84.61	84.61	84.61	84.61	800
2023-03-17	84.61	84.61	84.61	84.61	7,612
2023-03-16	84.61	84.61	84.61	84.61	89,909
2023-03-15	86.27	86.27	86.27	86.27	900
2023-03-14	83.02	83.02	83.02	83.02	654
2023-03-13	83.02	83.02	83.02	83.02	1,595
2023-03-10	84.91	84.91	84.91	84.91	4,697
2023-03-09	95.42	95.42	95.42	95.42	20,354
2023-03-08	95.42	95.42	95.42	95.42	150
2023-03-07	95.42	95.42	95.42	95.42	565
2023-03-06	92.95	92.95	92.95	92.95	150
2023-03-03	92.95	92.95	92.95	92.95	60
2023-03-02	94.57	94.57	94.57	94.57	150
2023-03-01	94.57	94.57	94.57	94.57	490
2023-02-28	94.57	94.57	94.57	94.57	558
2023-02-27	94.28	94.28	94.28	94.28	579
2023-02-24	92.66	92.66	92.66	92.66	172
2023-02-23	94.06	94.06	94.06	94.06	200
2023-02-22	94.06	94.06	94.06	94.06	796
2023-02-21	95.37	95.37	95.37	95.37	155
2023-02-20	95.72	95.72	95.72	95.72	0
2023-02-17	95.72	95.72	95.72	95.72	508
2023-02-16	98.75	98.75	98.75	98.75	0
2023-02-15	98.75	98.75	98.75	98.75	0
2023-02-14	98.75	98.75	98.75	98.75	316
2023-02-13	97.60	97.60	97.60	97.60	100
2023-02-10	97.60	97.60	97.60	97.60	24
2023-02-09	99.80	99.80	99.80	99.80	0
2023-02-08	99.80	99.80	99.80	99.80	808
2023-02-07	96.87	96.87	96.87	96.87	1,800
2023-02-06	98.17	98.17	98.17	98.17	100
2023-02-03	98.09	98.09	98.09	98.09	100
2023-02-02	97.99	97.99	97.99	97.99	290
2023-02-01	96.31	96.31	96.31	96.31	386
2023-01-31	95.33	95.33	95.33	95.33	55
2023-01-30	94.95	94.95	94.95	94.95	0
2023-01-27	94.95	94.95	94.95	94.95	69
2023-01-26	94.95	94.95	94.95	94.95	1,935
2023-01-25	94.89	94.89	94.89	94.89	500
2023-01-24	94.89	94.89	94.89	94.89	30
2023-01-23	94.82	94.82	94.82	94.82	116
2023-01-20	90.46	90.46	90.46	90.46	0
2023-01-19	99.40	99.40	99.40	99.40	2,939
2023-01-18	99.40	99.40	99.40	99.40	0
2023-01-17	99.40	99.40	99.40	99.40	2,575
2023-01-16	96.44	96.44	96.44	96.44	0
2023-01-13	96.44	96.44	96.44	96.44	115
2023-01-12	97.24	97.24	97.24	97.24	193
2023-01-11	95.20	95.20	95.20	95.20	376
2023-01-10	95.20	95.20	95.20	95.20	150
2023-01-09	95.20	95.20	95.20	95.20	355
2023-01-06	89.60	89.60	89.60	89.60	0
2023-01-05	89.60	89.60	89.60	89.60	0
2023-01-04	89.60	89.60	89.60	89.60	0
2023-01-03	89.60	89.60	89.60	89.60	353
2023-01-02	89.48	89.48	89.48	89.48	0
2022-12-30	89.48	89.48	89.48	89.48	0
2022-12-29	87.06	87.06	87.06	87.06	0
2022-12-28	87.62	87.62	87.62	87.62	393
2022-12-27	88.95	88.95	88.95	88.95	0
2022-12-26	88.95	88.95	88.95	88.95	0
2022-12-23	88.95	88.95	88.95	88.95	0
2022-12-22	88.95	88.95	88.95	88.95	0
2022-12-21	87.87	87.87	87.87	87.87	50
2022-12-20	87.87	87.87	87.87	87.87	289
2022-12-19	87.94	87.94	87.94	87.94	1,230
2022-12-16	86.69	86.69	86.69	86.69	275
2022-12-15	88.24	88.24	88.24	88.24	1,000
2022-12-14	90.76	90.76	90.76	90.76	766
2022-12-13	92.22	92.22	92.22	92.22	292
2022-12-12	87.86	87.86	87.86	87.86	0
2022-12-09	87.72	87.72	87.72	87.72	0
2022-12-08	87.72	87.72	87.72	87.72	2,300
2022-12-07	93.63	93.63	93.63	93.63	0
2022-12-06	93.63	93.63	93.63	93.63	381
2022-12-05	93.63	93.63	93.63	93.63	0
2022-12-02	93.63	93.63	93.63	93.63	0
2022-12-01	94.17	94.17	94.17	94.17	281
2022-11-30	91.20	91.20	91.20	91.20	25
2022-11-29	91.20	91.20	91.20	91.20	0
2022-11-28	92.81	92.81	92.81	92.81	0
2022-11-25	92.81	92.81	92.81	92.81	98
2022-11-24	92.81	92.81	92.81	92.81	0
2022-11-23	92.81	92.81	92.81	92.81	0
2022-11-22	90.89	90.89	90.89	90.89	4,105
2022-11-21	90.89	90.89	90.89	90.89	0
2022-11-18	90.89	90.89	90.89	90.89	289
2022-11-17	91.03	91.03	91.03	91.03	0
2022-11-16	91.03	91.03	91.03	91.03	350
2022-11-15	92.29	92.29	92.29	92.29	1,474
2022-11-14	93.40	93.40	93.40	93.40	2
2022-11-11	86.95	86.95	86.95	86.95	1
2022-11-10	86.95	86.95	86.95	86.95	375
2022-11-09	85.32	85.32	85.32	85.32	80
2022-11-08	85.24	85.24	85.24	85.24	217
2022-11-07	85.10	85.10	85.10	85.10	28
2022-11-04	84.30	84.30	84.30	84.30	0
2022-11-03	84.30	84.30	84.30	84.30	4,408
2022-11-02	84.76	84.76	84.76	84.76	120
2022-11-01	84.35	84.35	84.35	84.35	97
2022-10-31	84.68	84.68	84.68	84.68	0
2022-10-28	82.92	82.92	82.92	82.92	91
2022-10-27	82.92	82.92	82.92	82.92	323
2022-10-26	79.98	79.98	79.98	79.98	0
2022-10-25	79.98	79.98	79.98	79.98	227
2022-10-24	80.61	80.61	80.61	80.61	140
2022-10-21	77.78	77.78	77.78	77.78	879
2022-10-20	78.32	78.32	78.32	78.32	5
2022-10-19	88.74	88.74	88.74	88.74	0
2022-10-18	88.74	88.74	88.74	88.74	49
2022-10-17	87.79	87.79	87.79	87.79	9
2022-10-14	87.79	87.79	87.79	87.79	285
2022-10-13	82.95	82.95	82.95	82.95	422
2022-10-12	82.95	82.95	82.95	82.95	4,830
2022-10-11	86.86	86.86	86.86	86.86	0
2022-10-10	86.86	86.86	86.86	86.86	55
2022-10-07	88.66	88.66	88.66	88.66	4,857
2022-10-06	89.82	89.82	89.82	89.82	0
2022-10-05	89.82	89.82	89.82	89.82	15
2022-10-04	89.93	89.93	89.93	89.93	1,358
2022-10-03	87.54	87.54	87.54	87.54	55
2022-09-30	86.88	86.88	86.88	86.88	62
2022-09-29	87.43	87.43	87.43	87.43	0
2022-09-28	85.58	85.58	85.58	85.58	0
2022-09-27	87.24	87.24	87.24	87.24	7,559
2022-09-26	87.35	87.35	87.35	87.35	872
2022-09-23	88.22	88.22	88.22	88.22	134
2022-09-22	91.18	91.18	91.18	91.18	7,442
2022-09-21	93.59	93.59	93.59	93.59	3,987
2022-09-20	94.30	94.30	94.30	94.30	0
2022-09-19	93.72	93.72	93.72	93.72	0
2022-09-16	93.72	93.72	93.72	93.72	5
2022-09-15	93.72	93.72	93.72	93.72	0
2022-09-14	93.72	93.72	93.72	93.72	0
2022-09-13	93.72	93.72	93.72	93.72	0
2022-09-12	93.72	93.72	93.72	93.72	0
2022-09-09	93.72	93.72	93.72	93.72	0
2022-09-08	93.72	93.72	93.72	93.72	0
2022-09-07	93.72	93.72	93.72	93.72	0
2022-09-06	93.72	93.72	93.72	93.72	2,246
2022-09-05	95.75	95.75	95.75	95.75	0
2022-09-02	95.75	95.75	95.75	95.75	670
2022-09-01	95.46	95.46	95.46	95.46	0
2022-08-31	95.46	95.46	95.46	95.46	0
2022-08-30	95.37	95.37	95.37	95.37	41
2022-08-29	98.33	98.33	98.33	98.33	0
2022-08-26	98.33	98.33	98.33	98.33	0
2022-08-25	98.33	98.33	98.33	98.33	0
2022-08-24	98.33	98.33	98.33	98.33	90
2022-08-23	102.45	102.45	102.45	102.45	0
2022-08-22	102.45	102.45	102.45	102.45	0
2022-08-19	102.45	102.45	102.45	102.45	35
2022-08-18	102.45	102.45	102.45	102.45	0
2022-08-17	102.45	102.45	102.45	102.45	120
2022-08-16	103.62	103.62	103.62	103.62	0
2022-08-15	103.62	103.62	103.62	103.62	83
2022-08-12	100.57	100.57	100.57	100.57	0
2022-08-11	100.57	100.57	100.57	100.57	0
2022-08-10	100.57	100.57	100.57	100.57	300
2022-08-09	99.20	99.20	99.20	99.20	1,628
2022-08-08	100.73	100.73	100.73	100.73	109
2022-08-05	99.29	99.29	99.29	99.29	205
2022-08-04	100.50	100.50	100.50	100.50	69
2022-08-03	99.24	99.24	99.24	99.24	0
2022-08-02	99.24	99.24	99.24	99.24	0
2022-08-01	99.24	99.24	99.24	99.24	42
2022-07-29	98.04	98.04	98.04	98.04	15
2022-07-28	98.04	98.04	98.04	98.04	0
2022-07-27	98.04	98.04	98.04	98.04	0
2022-07-26	98.04	98.04	98.04	98.04	0
2022-07-25	98.04	98.04	98.04	98.04	0
2022-07-22	98.04	98.04	98.04	98.04	90
2022-07-21	96.37	96.37	96.37	96.37	49
2022-07-20	100.14	100.14	100.14	100.14	0
2022-07-19	100.14	100.14	100.14	100.14	77
2022-07-18	99.27	99.27	99.27	99.27	66
2022-07-15	96.15	96.15	96.15	96.15	0
2022-07-14	96.15	96.15	96.15	96.15	0
2022-07-13	96.15	96.15	96.15	96.15	0
2022-07-12	96.15	96.15	96.15	96.15	1
2022-07-11	96.32	96.32	96.32	96.32	0
2022-07-08	96.32	96.32	96.32	96.32	0
2022-07-07	96.32	96.32	96.32	96.32	0
2022-07-06	96.32	96.32	96.32	96.32	9
2022-07-05	95.24	95.24	95.24	95.24	120
2022-07-04	96.48	96.48	96.48	96.48	0
2022-07-01	96.48	96.48	96.48	96.48	0
2022-06-30	98.72	98.72	98.72	98.72	11
2022-06-29	98.72	98.72	98.72	98.72	30
2022-06-28	98.72	98.72	98.72	98.72	35
2022-06-27	94.84	94.84	94.84	94.84	0
2022-06-24	94.84	94.84	94.84	94.84	9
2022-06-23	93.36	93.36	93.36	93.36	0
2022-06-22	93.12	93.12	93.12	93.12	0
2022-06-21	93.12	93.12	93.12	93.12	165
2022-06-20	90.23	90.23	90.23	90.23	0
2022-06-17	90.23	90.23	90.23	90.23	0
2022-06-16	90.23	90.23	90.23	90.23	536
2022-06-15	109.28	109.28	109.28	109.28	0
2022-06-14	109.28	109.28	109.28	109.28	0
2022-06-13	109.28	109.28	109.28	109.28	0
2022-06-10	109.28	109.28	109.28	109.28	0
2022-06-09	109.28	109.28	109.28	109.28	0
2022-06-08	110.71	110.71	110.71	110.71	497
2022-06-07	110.99	110.99	110.99	110.99	1,080
2022-06-06	110.99	110.99	110.99	110.99	140
2022-06-03	109.56	109.56	109.56	109.56	0
2022-06-02	109.56	109.56	109.56	109.56	0
2022-06-01	109.56	109.56	109.56	109.56	276
2022-05-31	106.61	106.61	106.61	106.61	0
2022-05-30	106.61	106.61	106.61	106.61	0
2022-05-27	106.61	106.61	106.61	106.61	0
2022-05-26	106.61	106.61	106.61	106.61	0
2022-05-25	106.61	106.61	106.61	106.61	140
2022-05-24	103.80	103.80	103.80	103.80	11
2022-05-23	105.53	105.53	105.53	105.53	90
2022-05-20	100.94	100.94	100.94	100.94	0
2022-05-19	100.94	100.94	100.94	100.94	597
2022-05-18	105.29	105.29	105.29	105.29	240
2022-05-17	102.95	102.95	102.95	102.95	0
2022-05-16	102.95	102.95	102.95	102.95	118
2022-05-13	103.62	103.62	103.62	103.62	33
2022-05-12	102.97	102.97	102.97	102.97	224
2022-05-11	104.43	104.43	104.43	104.43	0
2022-05-10	104.43	104.43	104.43	104.43	163
2022-05-09	104.24	104.24	104.24	104.24	15
2022-05-06	105.31	105.31	105.31	105.31	155
2022-05-05	105.51	105.51	105.51	105.51	0
2022-05-04	105.51	105.51	105.51	105.51	450
2022-05-03	105.04	105.04	105.04	105.04	57
2022-05-02	107.20	107.20	107.20	107.20	0
2022-04-29	107.20	107.20	107.20	107.20	0
2022-04-28	107.20	107.20	107.20	107.20	68
2022-04-27	105.76	105.76	105.76	105.76	0
2022-04-26	105.76	105.76	105.76	105.76	300
2022-04-25	105.55	105.55	105.55	105.55	734
2022-04-22	110.50	110.50	110.50	110.50	13
2022-04-21	114.43	114.43	114.43	114.43	31
2022-04-20	114.04	114.04	114.04	114.04	110
2022-04-19	110.82	110.82	110.82	110.82	665
2022-04-18	114.56	114.56	114.56	114.56	0
2022-04-15	114.56	114.56	114.56	114.56	0
2022-04-14	114.56	114.56	114.56	114.56	195
2022-04-13	112.65	112.65	112.65	112.65	16
2022-04-12	116.23	116.23	116.23	116.23	15
2022-04-11	115.03	115.03	115.03	115.03	0
2022-04-08	112.01	112.01	112.01	112.01	0
2022-04-07	112.01	112.01	112.01	112.01	265
2022-04-06	114.88	114.88	114.88	114.88	140
2022-04-05	115.30	115.30	115.30	115.30	82
2022-04-04	115.13	115.13	115.13	115.13	30
2022-04-01	116.45	116.45	116.45	116.45	0
2022-03-31	118.90	118.90	118.90	118.90	298
2022-03-30	116.80	116.80	116.80	116.80	50
2022-03-29	116.80	116.80	116.80	116.80	0
2022-03-28	116.80	116.80	116.80	116.80	450
2022-03-25	117.46	117.46	117.46	117.46	506
2022-03-24	116.56	116.56	116.56	116.56	33
2022-03-23	117.22	117.22	117.22	117.22	0
2022-03-22	115.10	115.10	115.10	115.10	0
2022-03-21	115.10	115.10	115.10	115.10	384
2022-03-18	114.40	114.40	114.40	114.40	96
2022-03-17	113.21	113.21	113.21	113.21	20
2022-03-16	105.14	105.14	105.14	105.14	0
2022-03-15	105.14	105.14	105.14	105.14	0
2022-03-14	105.14	105.14	105.14	105.14	0
2022-03-11	108.06	108.06	108.06	108.06	45
2022-03-10	105.78	105.78	105.78	105.78	752
2022-03-09	104.92	104.92	104.92	104.92	0
2022-03-08	106.73	106.73	106.73	106.73	0
2022-03-07	106.73	106.73	106.73	106.73	50
2022-03-04	107.43	107.43	107.43	107.43	4,876
2022-03-03	110.93	110.93	110.93	110.93	94
2022-03-02	107.84	107.84	107.84	107.84	227
2022-03-01	113.67	113.67	113.67	113.67	57
2022-02-28	117.87	117.87	117.87	117.87	0
2022-02-25	117.87	117.87	117.87	117.87	0
2022-02-24	117.87	117.87	117.87	117.87	0
2022-02-23	117.87	117.87	117.87	117.87	0
2022-02-22	117.87	117.87	117.87	117.87	51
2022-02-21	118.20	118.20	118.20	118.20	0
2022-02-18	118.20	118.20	118.20	118.20	297
2022-02-17	125.58	125.58	125.58	125.58	0
2022-02-16	125.48	125.48	125.48	125.48	192
2022-02-15	122.98	122.98	122.98	122.98	23
2022-02-14	124.44	124.44	124.44	124.44	0
2022-02-11	124.44	124.44	124.44	124.44	92
2022-02-10	125.42	125.42	125.42	125.42	23
2022-02-09	125.71	125.71	125.71	125.71	55
2022-02-08	121.90	121.90	121.90	121.90	31
2022-02-07	121.90	121.90	121.90	121.90	112
2022-02-04	120.60	120.60	120.60	120.60	1,707
2022-02-03	117.85	117.85	117.85	117.85	0
2022-02-02	117.85	117.85	117.85	117.85	6
2022-02-01	116.64	116.64	116.64	116.64	2,632
2022-01-31	116.36	116.36	116.36	116.36	0
2022-01-28	116.36	116.36	116.36	116.36	0
2022-01-27	116.36	116.36	116.36	116.36	0
2022-01-26	116.36	116.36	116.36	116.36	15
2022-01-25	111.64	111.64	111.64	111.64	0
2022-01-24	111.64	111.64	111.64	111.64	70
2022-01-21	116.70	116.70	116.70	116.70	312
2022-01-20	127.41	127.41	127.41	127.41	24
2022-01-19	127.41	127.41	127.41	127.41	230
2022-01-18	132.96	132.96	132.96	132.96	36
2022-01-17	133.62	133.62	133.62	133.62	0
2022-01-14	133.15	133.15	133.15	133.15	0
2022-01-13	133.15	133.15	133.15	133.15	26
2022-01-12	132.51	132.51	132.51	132.51	137
2022-01-11	128.47	128.47	128.47	128.47	0
2022-01-10	128.50	128.50	128.50	128.50	200
2022-01-07	126.93	126.93	126.93	126.93	297
2022-01-06	124.50	124.50	124.50	124.50	45
2022-01-05	126.20	126.20	126.20	126.20	0
2022-01-04	120.22	120.22	120.22	120.22	0
2022-01-03	120.22	120.22	120.22	120.22	0
2021-12-31	120.22	120.22	120.22	120.22	0
2021-12-30	120.22	120.22	120.22	120.22	25
2021-12-29	120.45	120.45	120.45	120.45	58
2021-12-28	117.70	117.70	117.70	117.70	0
2021-12-27	117.70	117.70	117.70	117.70	0
2021-12-24	117.70	117.70	117.70	117.70	0
2021-12-23	117.70	117.70	117.70	117.70	0
2021-12-22	117.70	117.70	117.70	117.70	203
2021-12-21	115.93	115.93	115.93	115.93	50
2021-12-20	112.60	112.60	112.60	112.60	186
2021-12-17	120.03	120.03	120.03	120.03	0
2021-12-16	120.03	120.03	120.03	120.03	670
2021-12-15	117.49	117.49	117.49	117.49	0
2021-12-14	117.39	117.39	117.39	117.39	1,290
2021-12-13	116.66	116.66	116.66	116.66	0
2021-12-10	116.66	116.66	116.66	116.66	0
2021-12-09	116.66	116.66	116.66	116.66	0
2021-12-08	116.66	116.66	116.66	116.66	0
2021-12-07	116.66	116.66	116.66	116.66	0
2021-12-06	116.66	116.66	116.66	116.66	0
2021-12-03	116.41	116.41	116.41	116.41	0
2021-12-02	116.41	116.41	116.41	116.41	0
2021-12-01	115.70	115.70	115.70	115.70	0
2021-11-30	124.34	124.34	124.34	124.34	0
2021-11-29	124.34	124.34	124.34	124.34	0
2021-11-26	124.34	124.34	124.34	124.34	0
2021-11-25	124.34	124.34	124.34	124.34	0
2021-11-24	122.34	122.34	122.34	122.34	0
2021-11-23	122.34	122.34	122.34	122.34	0
2021-11-22	122.34	122.34	122.34	122.34	918
2021-11-19	124.51	124.51	124.51	124.51	0
2021-11-18	124.51	124.51	124.51	124.51	0
2021-11-17	125.62	125.62	125.62	125.62	33,419
2021-11-16	125.62	125.62	125.62	125.62	0
2021-11-15	125.91	125.91	125.91	125.91	40
2021-11-12	125.01	125.01	125.01	125.01	32
2021-11-11	121.78	121.78	121.78	121.78	0
2021-11-10	121.78	121.78	121.78	121.78	0
2021-11-09	122.00	122.00	122.00	122.00	27
2021-11-08	123.23	123.23	123.23	123.23	0
2021-11-05	123.23	123.23	123.23	123.23	0
2021-11-04	123.23	123.23	123.23	123.23	355
2021-11-03	123.98	123.98	123.98	123.98	69
2021-11-02	124.16	124.16	124.16	124.16	204
2021-11-01	123.04	123.04	123.04	123.04	10
2021-10-29	122.42	122.42	122.42	122.42	0
2021-10-28	122.42	122.42	122.42	122.42	0
2021-10-27	124.17	124.17	124.17	124.17	0
2021-10-26	124.17	124.17	124.17	124.17	657
2021-10-25	126.56	126.56	126.56	126.56	0
2021-10-22	126.56	126.56	126.56	126.56	108
2021-10-21	125.79	125.79	125.79	125.79	80
2021-10-20	123.92	123.92	123.92	123.92	100
2021-10-19	120.91	120.91	120.91	120.91	106
2021-10-18	119.77	119.77	119.77	119.77	81
2021-10-15	119.77	119.77	119.77	119.77	54
2021-10-14	118.00	118.00	118.00	118.00	176
2021-10-13	115.60	115.60	115.60	115.60	24
2021-10-12	116.08	116.08	116.08	116.08	2
2021-10-11	116.61	116.61	116.61	116.61	114
2021-10-08	115.77	115.77	115.77	115.77	147
2021-10-07	112.75	112.75	112.75	112.75	100
2021-10-06	109.95	109.95	109.95	109.95	32
2021-10-05	108.69	108.69	108.69	108.69	37
2021-10-04	108.55	108.55	108.55	108.55	93
2021-10-01	108.44	108.44	108.44	108.44	35
2021-09-30	111.43	111.43	111.43	111.43	0
2021-09-29	111.43	111.43	111.43	111.43	2,010
2021-09-28	112.55	112.55	112.55	112.55	0
2021-09-27	109.33	109.33	109.33	109.33	216
2021-09-24	110.52	110.52	110.52	110.52	545
2021-09-23	108.53	108.53	108.53	108.53	28
2021-09-22	105.79	105.79	105.79	105.79	0
2021-09-21	105.79	105.79	105.79	105.79	297
2021-09-20	108.20	108.20	108.20	108.20	116
2021-09-17	108.92	108.92	108.92	108.92	15,742
2021-09-16	110.72	110.72	110.72	110.72	0
2021-09-15	110.61	110.61	110.61	110.61	176
2021-09-14	113.73	113.73	113.73	113.73	0
2021-09-13	115.53	115.53	115.53	115.53	75
2021-09-10	115.53	115.53	115.53	115.53	0
2021-09-09	115.53	115.53	115.53	115.53	108
2021-09-08	115.46	115.46	115.46	115.46	495
2021-09-07	117.47	117.47	117.47	117.47	0
2021-09-06	117.47	117.47	117.47	117.47	0
2021-09-03	118.52	118.52	118.52	118.52	0
2021-09-02	118.52	118.52	118.52	118.52	0
2021-09-01	118.52	118.52	118.52	118.52	0
2021-08-31	118.05	118.05	118.05	118.05	279
2021-08-30	114.60	114.60	114.60	114.60	0
2021-08-27	114.60	114.60	114.60	114.60	0
2021-08-26	114.60	114.60	114.60	114.60	0
2021-08-25	114.60	114.60	114.60	114.60	0
2021-08-24	114.60	114.60	114.60	114.60	0
2021-08-23	114.60	114.60	114.60	114.60	0
2021-08-20	113.63	113.63	113.63	113.63	0
2021-08-19	114.41	114.41	114.41	114.41	0
2021-08-18	117.87	117.87	117.87	117.87	0
2021-08-17	117.87	117.87	117.87	117.87	0
2021-08-16	117.87	117.87	117.87	117.87	0
2021-08-13	117.87	117.87	117.87	117.87	410
2021-08-12	117.29	117.29	117.29	117.29	13
2021-08-11	115.85	115.85	115.85	115.85	50
2021-08-10	115.00	115.00	115.00	115.00	195
2021-08-09	114.25	114.25	114.25	114.25	44
2021-08-06	114.25	114.25	114.25	114.25	10
2021-08-05	111.48	111.48	111.48	111.48	350
2021-08-04	112.00	112.00	112.00	112.00	210
2021-08-03	112.47	112.47	112.47	112.47	376
2021-08-02	112.85	112.85	112.85	112.85	0
2021-07-30	111.84	111.84	111.84	111.84	0
2021-07-29	111.84	111.84	111.84	111.84	0
2021-07-28	111.33	111.33	111.33	111.33	293
2021-07-27	112.50	112.50	112.50	112.50	0
2021-07-26	111.35	111.35	111.35	111.35	0
2021-07-23	111.35	111.35	111.35	111.35	665
2021-07-22	110.59	110.59	110.59	110.59	283
2021-07-21	111.80	111.80	111.80	111.80	0
2021-07-20	107.96	107.96	107.96	107.96	66
2021-07-19	110.95	110.95	110.95	110.95	566
2021-07-16	116.49	116.49	116.49	116.49	0
2021-07-15	116.49	116.49	116.49	116.49	0
2021-07-14	116.49	116.49	116.49	116.49	0
2021-07-13	116.49	116.49	116.49	116.49	2
2021-07-12	114.37	114.37	114.37	114.37	0
2021-07-09	114.37	114.37	114.37	114.37	0
2021-07-08	114.37	114.37	114.37	114.37	533
2021-07-07	114.37	114.37	114.37	114.37	25
2021-07-06	116.08	116.08	116.08	116.08	0
2021-07-05	116.08	116.08	116.08	116.08	0
2021-07-02	116.08	116.08	116.08	116.08	0
2021-07-01	114.60	114.60	114.60	114.60	0
2021-06-30	114.60	114.60	114.60	114.60	0
2021-06-29	114.60	114.60	114.60	114.60	0
2021-06-28	116.27	116.27	116.27	116.27	0
2021-06-25	115.76	115.76	115.76	115.76	500
2021-06-24	112.05	112.05	112.05	112.05	0
2021-06-23	112.05	112.05	112.05	112.05	0
2021-06-22	109.28	109.28	109.28	109.28	0
2021-06-21	109.28	109.28	109.28	109.28	44
2021-06-18	110.06	110.06	110.06	110.06	8,011
2021-06-17	113.82	113.82	113.82	113.82	0
2021-06-16	118.18	118.18	118.18	118.18	0
2021-06-15	116.47	116.47	116.47	116.47	0
2021-06-14	117.33	117.33	117.33	117.33	73
2021-06-11	118.22	118.22	118.22	118.22	929
2021-06-10	119.97	119.97	119.97	119.97	0
2021-06-09	119.97	119.97	119.97	119.97	20
2021-06-08	120.67	120.67	120.67	120.67	0
2021-06-07	120.67	120.67	120.67	120.67	23
2021-06-04	120.67	120.67	120.67	120.67	103
2021-06-03	121.20	121.20	121.20	121.20	0
2021-06-02	121.20	121.20	121.20	121.20	217
2021-06-01	121.74	121.74	121.74	121.74	0
2021-05-28	121.74	121.74	121.74	121.74	56
2021-05-27	121.00	121.00	121.00	121.00	0
2021-05-26	121.00	121.00	121.00	121.00	0
2021-05-25	121.00	121.00	121.00	121.00	100
2021-05-24	120.71	120.71	120.71	120.71	0
2021-05-21	120.71	120.71	120.71	120.71	1,037
2021-05-20	120.36	120.36	120.36	120.36	18
2021-05-19	120.36	120.36	120.36	120.36	0
2021-05-18	120.36	120.36	120.36	120.36	5
2021-05-17	120.07	120.07	120.07	120.07	49
2021-05-14	119.54	119.54	119.54	119.54	0
2021-05-13	119.54	119.54	119.54	119.54	0
2021-05-12	119.54	119.54	119.54	119.54	66
2021-05-11	117.49	117.49	117.49	117.49	0
2021-05-10	117.49	117.49	117.49	117.49	98
2021-05-07	117.49	117.49	117.49	117.49	125
2021-05-06	118.19	118.19	118.19	118.19	122
2021-05-05	117.51	117.51	117.51	117.51	543
2021-05-04	114.94	114.94	114.94	114.94	225
2021-04-30	113.94	113.94	113.94	113.94	50
2021-04-29	111.91	111.91	111.91	111.91	273
2021-04-28	111.91	111.91	111.91	111.91	133
2021-04-27	109.74	109.74	109.74	109.74	0
2021-04-26	109.74	109.74	109.74	109.74	109
2021-04-23	106.62	106.62	106.62	106.62	0
2021-04-22	106.62	106.62	106.62	106.62	57
2021-04-21	107.37	107.37	107.37	107.37	0
2021-04-20	106.23	106.23	106.23	106.23	0
2021-04-19	105.01	105.01	105.01	105.01	133
2021-04-16	109.91	109.91	109.91	109.91	0
2021-04-15	109.91	109.91	109.91	109.91	85
2021-04-14	108.65	108.65	108.65	108.65	110
2021-04-13	108.45	108.45	108.45	108.45	24
2021-04-12	108.08	108.08	108.08	108.08	5
2021-04-09	107.04	107.04	107.04	107.04	54
2021-04-08	106.16	106.16	106.16	106.16	6
2021-04-07	106.49	106.49	106.49	106.49	62
2021-04-06	106.38	106.38	106.38	106.38	15
2021-04-01	104.33	104.33	104.33	104.33	220
2021-03-31	106.61	106.61	106.61	106.61	10
2021-03-30	106.61	106.61	106.61	106.61	40
2021-03-29	105.85	105.85	105.85	105.85	0
2021-03-26	103.84	103.84	103.84	103.84	24
2021-03-25	99.09	99.09	99.09	99.09	20
2021-03-24	99.76	99.76	99.76	99.76	10
2021-03-23	99.76	99.76	99.76	99.76	26,701
2021-03-22	100.44	100.44	100.44	100.44	105
2021-03-19	102.94	102.94	102.94	102.94	90
2021-03-18	105.25	105.25	105.25	105.25	0
2021-03-17	105.25	105.25	105.25	105.25	12
2021-03-16	103.07	103.07	103.07	103.07	0
2021-03-15	103.07	103.07	103.07	103.07	42
2021-03-12	100.68	100.68	100.68	100.68	0
2021-03-11	100.68	100.68	100.68	100.68	1,209
2021-03-10	100.55	100.55	100.55	100.55	0
2021-03-09	100.55	100.55	100.55	100.55	84
2021-03-08	100.36	100.36	100.36	100.36	418
2021-03-05	99.14	99.14	99.14	99.14	169
2021-03-04	98.55	98.55	98.55	98.55	0
2021-03-03	99.18	99.18	99.18	99.18	225
2021-03-02	98.85	98.85	98.85	98.85	32
2021-03-01	97.81	97.81	97.81	97.81	1,500
2021-02-26	101.22	101.22	101.22	101.22	0
2021-02-25	101.22	101.22	101.22	101.22	7
2021-02-24	99.14	99.14	99.14	99.14	240
2021-02-23	98.23	98.23	98.23	98.23	60
2021-02-22	96.40	96.40	96.40	96.40	620
2021-02-19	96.04	96.04	96.04	96.04	55
2021-02-18	97.46	97.46	97.46	97.46	0
2021-02-17	98.79	98.79	98.79	98.79	55
2021-02-16	98.96	98.96	98.96	98.96	294
2021-02-15	97.52	97.52	97.52	97.52	0
2021-02-12	97.52	97.52	97.52	97.52	348
2021-02-11	97.75	97.75	97.75	97.75	0
2021-02-10	97.75	97.75	97.75	97.75	0
2021-02-09	97.60	97.60	97.60	97.60	54
2021-02-08	97.16	97.16	97.16	97.16	0
2021-02-05	97.11	97.11	97.11	97.11	53
2021-02-04	95.01	95.01	95.01	95.01	53
2021-02-03	92.07	92.07	92.07	92.07	0
2021-02-02	92.07	92.07	92.07	92.07	69
2021-02-01	90.21	90.21	90.21	90.21	472
2021-01-29	89.96	89.96	89.96	89.96	488
2021-01-28	91.67	91.67	91.67	91.67	33
2021-01-27	93.60	93.60	93.60	93.60	22
2021-01-26	94.28	94.28	94.28	94.28	0
2021-01-25	94.18	94.18	94.18	94.18	268
2021-01-22	95.01	95.01	95.01	95.01	0
2021-01-21	94.80	94.80	94.80	94.80	982
2021-01-20	96.97	96.97	96.97	96.97	212
2021-01-19	95.99	95.99	95.99	95.99	117
2021-01-18	98.45	98.45	98.45	98.45	0
2021-01-15	98.45	98.45	98.45	98.45	45
2021-01-14	99.14	99.14	99.14	99.14	385
2021-01-13	99.33	99.33	99.33	99.33	16
2021-01-12	98.80	98.80	98.80	98.80	12
2021-01-11	95.92	95.92	95.92	95.92	0
2021-01-08	97.80	97.80	97.80	97.80	0
2021-01-07	97.80	97.80	97.80	97.80	10
2021-01-06	91.49	91.49	91.49	91.49	0
2021-01-05	92.01	92.01	92.01	92.01	43
2021-01-04	93.51	93.51	93.51	93.51	30
2020-12-31	91.78	91.78	91.78	91.78	0
2020-12-30	91.78	91.78	91.78	91.78	71
2020-12-29	92.71	92.71	92.71	92.71	0
2020-12-24	92.71	92.71	92.71	92.71	0
2020-12-23	92.71	92.71	92.71	92.71	84
2020-12-22	91.27	91.27	91.27	91.27	0
2020-12-21	91.90	91.90	91.90	91.90	60
2020-12-18	91.88	91.88	91.88	91.88	179
2020-12-17	89.90	89.90	89.90	89.90	0
2020-12-16	89.90	89.90	89.90	89.90	73
2020-12-15	89.87	89.87	89.87	89.87	25
2020-12-14	90.10	90.10	90.10	90.10	22,651
2020-12-11	89.84	89.84	89.84	89.84	152
2020-12-10	93.22	93.22	93.22	93.22	0
2020-12-09	93.22	93.22	93.22	93.22	0
2020-12-08	93.22	93.22	93.22	93.22	161
2020-12-07	94.81	94.81	94.81	94.81	1,395
2020-12-04	93.90	93.90	93.90	93.90	0
2020-12-03	93.90	93.90	93.90	93.90	0
2020-12-02	93.27	93.27	93.27	93.27	0
2020-12-01	93.12	93.12	93.12	93.12	0
2020-11-30	95.68	95.68	95.68	95.68	31
2020-11-27	96.20	96.20	96.20	96.20	1,804
2020-11-26	93.47	93.47	93.47	93.47	0
2020-11-25	93.47	93.47	93.47	93.47	0
2020-11-24	93.47	93.47	93.47	93.47	0
2020-11-23	93.47	93.47	93.47	93.47	570
2020-11-20	92.01	92.01	92.01	92.01	0
2020-11-19	92.01	92.01	92.01	92.01	42
2020-11-18	93.14	93.14	93.14	93.14	0
2020-11-17	93.14	93.14	93.14	93.14	0
2020-11-16	93.11	93.11	93.11	93.11	340
2020-11-13	89.21	89.21	89.21	89.21	0
2020-11-12	89.21	89.21	89.21	89.21	6,510
2020-11-11	89.75	89.75	89.75	89.75	0
2020-11-10	89.75	89.75	89.75	89.75	2,780
2020-11-09	89.75	89.75	89.75	89.75	222
2020-11-06	82.82	82.82	82.82	82.82	0
2020-11-05	82.82	82.82	82.82	82.82	0
2020-11-04	82.82	82.82	82.82	82.82	0
2020-11-03	82.82	82.82	82.82	82.82	100
2020-11-02	79.04	79.04	79.04	79.04	0
2020-10-30	79.04	79.04	79.04	79.04	0
2020-10-29	79.04	79.04	79.04	79.04	0
2020-10-28	79.04	79.04	79.04	79.04	97
2020-10-27	81.34	81.34	81.34	81.34	654
2020-10-26	82.89	82.89	82.89	82.89	603
2020-10-23	86.50	86.50	86.50	86.50	0
2020-10-22	86.50	86.50	86.50	86.50	0
2020-10-21	86.50	86.50	86.50	86.50	703
2020-10-20	86.50	86.50	86.50	86.50	164
2020-10-19	83.66	83.66	83.66	83.66	0
2020-10-16	83.66	83.66	83.66	83.66	0
2020-10-15	83.66	83.66	83.66	83.66	72
2020-10-14	86.44	86.44	86.44	86.44	0
2020-10-13	86.44	86.44	86.44	86.44	25
2020-10-12	84.87	84.87	84.87	84.87	0
2020-10-09	80.19	80.19	80.19	80.19	0
2020-10-08	80.19	80.19	80.19	80.19	0
2020-10-07	80.19	80.19	80.19	80.19	0
2020-10-06	80.83	80.83	80.83	80.83	28
2020-10-05	77.76	77.76	77.76	77.76	0
2020-10-02	77.76	77.76	77.76	77.76	1,000
2020-10-01	78.36	78.36	78.36	78.36	0
2020-09-30	78.36	78.36	78.36	78.36	105,196
2020-09-29	78.36	78.36	78.36	78.36	61
2020-09-28	77.68	77.68	77.68	77.68	47
2020-09-25	75.03	75.03	75.03	75.03	340
2020-09-24	81.74	81.74	81.74	81.74	0
2020-09-23	81.74	81.74	81.74	81.74	0
2020-09-22	81.74	81.74	81.74	81.74	0
2020-09-21	81.74	81.74	81.74	81.74	24
2020-09-18	82.88	82.88	82.88	82.88	96
2020-09-17	83.11	83.11	83.11	83.11	90
2020-09-16	78.61	78.61	78.61	78.61	105,196
2020-09-15	78.61	78.61	78.61	78.61	438
2020-09-14	80.98	80.98	80.98	80.98	0
2020-09-11	80.98	80.98	80.98	80.98	0
2020-04-03	76.03	76.03	76.03	76.03	0
2020-04-02	76.03	76.03	76.03	76.03	0
2020-04-01	76.03	76.03	76.03	76.03	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