ADF Facilities Share History

ADF Facilities Share Price history. The following table shows end-of-day data ADF historical share prices for ADF Facilities, 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.

ADF.L
Share Price ADF.L
Charts ADF.L
Trades ADF.L
History Compare
ADF.L ADF.L
Share News ADF.L
RNS ADF.L
Accounts

Date	Open	High	Low	Close	Volume
2026-05-22	13.00	13.00	13.00	13.00	195,613
2026-05-21	13.00	13.00	13.00	13.00	85,777
2026-05-20	13.00	13.00	13.00	13.00	34,965
2026-05-19	13.00	13.00	13.00	13.00	215,257
2026-05-18	13.00	13.00	13.00	13.00	61,868
2026-05-15	12.75	13.00	12.75	13.00	147,885
2026-05-14	12.50	12.75	12.50	12.75	285,821
2026-05-13	12.25	12.50	12.25	12.50	221,284
2026-05-12	12.50	12.50	12.25	12.25	228,390
2026-05-11	12.50	12.50	12.50	12.50	30,213
2026-05-08	12.50	12.50	12.50	12.50	1,769
2026-05-07	12.25	12.50	12.25	12.50	45,074
2026-05-06	12.50	12.50	12.25	12.25	156,412
2026-05-05	13.00	13.00	12.50	12.50	129,177
2026-05-04	13.00	13.00	13.00	13.00	0
2026-05-01	13.00	13.00	13.00	13.00	297,519
2026-04-30	13.25	13.25	13.00	13.00	415,819
2026-04-29	12.50	13.25	12.50	13.25	174,154
2026-04-28	12.50	12.50	12.50	12.50	238
2026-04-27	12.50	12.50	12.50	12.50	137,699
2026-04-24	12.50	12.50	12.50	12.50	0
2026-04-23	12.50	12.50	12.50	12.50	222,126
2026-04-22	12.00	12.50	12.00	12.50	505,963
2026-04-21	11.50	12.00	11.50	12.00	1,058,580
2026-04-20	11.25	11.25	11.25	11.25	333,555
2026-04-17	11.25	11.25	11.25	11.25	530,575
2026-04-16	11.50	11.50	11.25	11.25	46,802
2026-04-15	11.50	11.50	11.50	11.50	48,542
2026-04-14	11.25	11.50	11.25	11.50	150,303
2026-04-13	11.25	11.25	11.25	11.25	180,000
2026-04-10	11.25	11.25	11.25	11.25	71,883
2026-04-09	11.30	11.30	11.25	11.30	173,302
2026-04-08	11.25	11.30	11.25	11.30	351,831
2026-04-07	11.50	11.50	11.25	11.25	171,897
2026-04-06	11.50	11.50	11.50	11.50	0
2026-04-03	11.50	11.50	11.50	11.50	0
2026-04-02	10.25	11.50	10.25	11.50	507,805
2026-04-01	9.75	10.25	9.75	10.25	354,312
2026-03-31	10.00	9.80	9.65	9.80	1,292,972
2026-03-30	11.25	11.25	10.15	10.15	263,308
2026-03-27	12.25	12.25	11.25	11.25	112,601
2026-03-26	12.75	12.75	12.25	12.25	252,065
2026-03-25	12.75	12.75	12.75	12.75	49,550
2026-03-24	13.25	13.25	12.75	12.75	38,998
2026-03-23	13.25	13.25	13.25	13.25	17,738
2026-03-20	13.75	13.75	13.25	13.25	733,899
2026-03-19	13.75	13.75	13.75	13.75	47,941
2026-03-18	13.75	14.00	13.75	13.75	23,645
2026-03-17	14.50	14.50	13.75	13.75	137,220
2026-03-16	14.75	14.75	14.50	14.50	34,576
2026-03-13	14.75	14.75	14.75	14.75	35,616
2026-03-12	14.50	14.75	14.50	14.75	89
2026-03-11	14.50	14.50	14.50	14.50	11,549
2026-03-10	14.25	14.75	14.25	14.50	375,489
2026-03-09	15.00	15.00	14.25	14.25	150,327
2026-03-06	15.00	15.00	15.00	15.00	162
2026-03-05	15.25	15.25	15.00	15.00	29,758
2026-03-04	15.25	15.25	15.25	15.25	61
2026-03-03	15.75	15.75	15.25	15.25	131,222
2026-03-02	15.75	15.75	15.50	15.75	165,592
2026-02-27	15.75	15.75	15.75	15.75	16,219
2026-02-26	16.00	16.00	15.75	15.75	76,082
2026-02-25	16.25	16.25	15.75	16.00	278,984
2026-02-24	16.25	16.25	16.25	16.25	6,395
2026-02-23	16.25	16.25	16.25	16.25	43,434
2026-02-20	16.25	16.50	16.25	16.25	165,885
2026-02-19	16.25	16.25	16.25	16.25	5,409
2026-02-18	16.25	16.50	16.50	16.50	1,421
2026-02-17	16.25	16.25	16.25	16.25	2,406
2026-02-16	16.25	16.25	16.00	16.25	45,467
2026-02-13	16.25	16.25	16.25	16.25	23,873
2026-02-12	16.25	16.25	16.25	16.25	9,002
2026-02-11	16.25	16.25	16.25	16.25	761
2026-02-10	16.25	16.25	16.25	16.25	52,467
2026-02-09	16.25	16.25	16.25	16.25	40
2026-02-06	16.00	16.25	16.00	16.25	8,755
2026-02-05	15.75	16.00	15.75	16.00	231,239
2026-02-04	17.00	17.00	15.75	15.75	147,701
2026-02-03	17.50	17.50	17.00	17.00	40,873
2026-02-02	17.50	17.50	17.50	17.50	104,764
2026-01-30	17.50	17.50	17.50	17.50	12,277
2026-01-29	17.50	17.50	17.50	17.50	73,733
2026-01-28	17.50	17.50	17.50	17.50	21,937
2026-01-27	17.50	17.50	17.50	17.50	47,055
2026-01-26	17.25	17.50	17.25	17.50	52,090
2026-01-23	17.25	17.25	17.25	17.25	34,525
2026-01-22	17.25	17.25	17.25	17.25	105
2026-01-21	16.50	17.25	16.50	17.25	58,913
2026-01-20	17.25	17.25	16.25	16.50	329,625
2026-01-19	17.25	17.25	17.25	17.25	3,144
2026-01-16	17.25	17.25	17.25	17.25	5,914
2026-01-15	17.50	17.50	17.25	17.25	194,208
2026-01-14	17.50	17.50	17.50	17.50	116,683
2026-01-13	17.50	17.50	17.50	17.50	28,824
2026-01-12	17.50	17.50	17.50	17.50	76,039
2026-01-09	17.50	17.50	17.50	17.50	25,005
2026-01-08	17.50	17.50	17.50	17.50	1,226
2026-01-07	17.25	17.50	17.25	17.50	195,737
2026-01-06	17.25	17.25	17.25	17.25	131,267
2026-01-05	16.50	17.25	16.50	17.25	37,320
2026-01-02	16.50	16.50	16.50	16.50	73,928
2026-01-01	16.50	16.50	16.50	16.50	0
2025-12-31	16.50	16.50	16.50	16.50	21,785
2025-12-30	16.50	16.50	16.50	16.50	1,047
2025-12-29	16.50	16.50	16.50	16.50	49,478
2025-12-26	16.50	16.50	16.50	16.50	0
2025-12-25	16.50	16.50	16.50	16.50	0
2025-12-24	16.25	16.50	16.00	16.50	197,556
2025-12-23	16.25	16.25	16.00	16.25	17,005
2025-12-22	16.00	16.25	16.00	16.25	127,507
2025-12-19	15.50	16.00	15.50	16.00	91,769
2025-12-18	16.75	16.25	15.50	15.50	101,918
2025-12-17	17.00	17.00	16.75	16.75	63,482
2025-12-16	17.00	17.00	17.00	17.00	0
2025-12-15	17.00	17.00	17.00	17.00	11,586
2025-12-12	16.50	17.00	16.50	17.00	48,362
2025-12-11	17.00	17.00	16.50	16.50	354,847
2025-12-10	17.00	17.00	17.00	17.00	12,713
2025-12-09	17.00	17.00	16.50	17.00	155,609
2025-12-08	17.00	17.00	17.00	17.00	50,355
2025-12-05	17.00	17.00	17.00	17.00	687
2025-12-04	17.50	17.50	17.00	17.00	18,882
2025-12-03	17.50	17.50	17.50	17.50	5
2025-12-02	17.50	17.50	17.50	17.50	62,907
2025-12-01	17.50	17.50	17.50	17.50	31,067
2025-11-28	15.50	17.75	15.50	17.50	439,655
2025-11-27	15.25	15.75	15.50	15.50	284,905
2025-11-26	15.00	15.00	15.00	15.00	50
2025-11-25	15.00	15.00	15.00	15.00	18,498
2025-11-24	15.25	15.25	15.00	15.00	8,758
2025-11-21	15.00	15.00	15.00	15.00	46,761
2025-11-20	15.25	15.25	15.25	15.25	35,956
2025-11-19	15.50	15.25	14.75	15.25	201,124
2025-11-18	16.30	16.30	15.50	15.50	36,925
2025-11-17	16.25	16.50	16.50	16.50	2,080
2025-11-14	16.25	16.25	16.25	16.25	10,493
2025-11-13	15.60	16.50	15.60	16.25	3,799
2025-11-12	16.50	16.00	16.00	16.00	367
2025-11-11	16.50	15.70	15.70	16.50	12,434
2025-11-10	16.50	16.50	16.50	16.50	30,000
2025-11-07	16.50	16.50	16.50	16.50	31,560
2025-11-06	16.50	16.50	16.50	16.50	34,271
2025-11-05	16.50	16.50	16.50	16.50	30,369
2025-11-04	16.50	16.50	16.50	16.50	717
2025-11-03	16.50	16.50	16.50	16.50	6,543
2025-10-31	16.50	17.00	17.00	17.00	28,558
2025-10-30	16.50	16.50	16.50	16.50	17,547
2025-10-29	16.75	16.75	16.50	16.50	21,867
2025-10-28	17.00	17.00	16.75	16.75	60,197
2025-10-27	17.00	17.50	17.00	17.00	112,641
2025-10-24	16.50	17.40	16.75	17.00	48,879
2025-10-23	17.25	17.25	16.50	16.50	71,740
2025-10-22	17.25	17.25	17.25	17.25	39,944
2025-10-21	17.25	17.10	17.10	17.10	50,708
2025-10-20	17.50	17.50	17.25	17.25	26,680
2025-10-17	17.50	17.50	17.50	17.50	21,518
2025-10-16	17.75	17.75	17.75	17.75	1,919
2025-10-15	17.25	17.75	17.25	17.75	105,538
2025-10-14	17.25	17.25	17.10	17.10	333,112
2025-10-13	17.25	17.25	17.25	17.25	7,851
2025-10-10	17.25	17.25	17.25	17.25	4,105
2025-10-09	17.25	17.25	17.25	17.25	18,332
2025-10-08	17.25	17.25	17.25	17.25	84,301
2025-10-07	17.25	17.25	17.25	17.25	5,005
2025-10-06	17.25	17.25	17.25	17.25	76,053
2025-10-03	18.25	18.00	17.25	17.25	128,327
2025-10-02	19.00	19.00	18.50	18.50	275,999
2025-10-01	20.00	20.00	19.00	19.00	41,887
2025-09-30	20.00	20.00	20.00	20.00	79,886
2025-09-29	20.50	20.50	20.00	20.00	47,783
2025-09-26	20.50	20.50	20.50	20.50	1,034
2025-09-25	20.50	20.50	20.50	20.50	5,111
2025-09-24	20.00	20.50	20.00	20.50	85,825
2025-09-23	20.00	20.00	20.00	20.00	60,923
2025-09-22	20.50	20.50	20.00	20.50	194,727
2025-09-19	19.50	20.00	19.50	20.50	64,007
2025-09-18	20.50	20.50	20.00	20.50	109,669
2025-09-17	20.00	20.50	20.00	20.50	255,648
2025-09-16	20.70	20.70	20.50	20.50	216,956
2025-09-15	20.50	21.20	21.00	21.00	147,898
2025-09-12	21.20	21.20	20.50	20.50	122,633
2025-09-11	20.50	21.00	21.00	21.00	53,709
2025-09-10	20.50	20.50	20.50	20.50	40,325
2025-09-09	20.50	20.50	20.50	20.50	13,282
2025-09-08	19.25	21.00	19.00	21.00	388,592
2025-09-05	19.00	19.50	19.50	19.50	125,043
2025-09-04	19.00	19.00	19.00	19.00	21,526
2025-09-03	19.50	19.50	19.00	19.00	27,355
2025-09-02	19.50	19.50	19.50	19.50	12,903
2025-09-01	19.50	19.50	19.50	19.50	33,721
2025-08-29	19.50	19.50	19.50	19.50	97,617
2025-08-28	19.50	19.50	19.50	19.50	13,550
2025-08-27	19.50	19.50	19.50	19.50	4,717
2025-08-26	19.50	19.50	19.50	19.50	14,656
2025-08-25	19.50	19.50	19.50	19.50	0
2025-08-22	20.00	20.00	19.50	19.50	15,370
2025-08-21	20.25	20.25	19.50	20.00	150,184
2025-08-20	20.50	20.50	20.25	20.25	12,755
2025-08-19	20.50	20.50	20.50	20.50	1,281
2025-08-18	20.50	20.50	20.50	20.50	59,115
2025-08-15	20.25	20.50	20.25	20.50	91,376
2025-08-14	19.25	20.25	19.25	20.25	34,404
2025-08-13	18.75	19.55	18.75	19.25	69,864
2025-08-12	18.25	18.75	18.25	18.75	621,243
2025-08-11	18.25	18.25	18.25	18.25	1,330,628
2025-08-08	18.25	18.25	18.25	18.25	175,640
2025-08-07	18.50	18.50	18.25	18.25	447,482
2025-08-06	18.50	18.50	18.50	18.50	746,730
2025-08-05	19.00	19.00	18.50	18.50	410,372
2025-08-04	19.50	19.50	19.00	19.00	96,467
2025-08-01	19.50	19.50	19.50	19.50	30,341
2025-07-31	19.75	19.75	19.50	19.50	103,824
2025-07-30	19.50	19.75	18.50	19.75	653,902
2025-07-29	21.00	21.00	21.00	21.00	23,071
2025-07-28	21.00	21.00	21.00	21.00	71,763
2025-07-25	21.00	21.00	21.00	21.00	117,822
2025-07-24	21.00	21.00	21.00	21.00	73,071
2025-07-23	21.50	21.50	21.50	21.50	56,615
2025-07-22	21.20	21.50	21.20	21.50	128,312
2025-07-21	20.50	21.20	20.50	21.20	169,488
2025-07-18	23.50	23.00	20.50	20.50	1,707,116
2025-07-17	22.30	23.50	22.00	23.50	299,945
2025-07-16	22.30	22.30	22.30	22.30	210,024
2025-07-15	22.30	22.80	22.00	22.80	141,851
2025-07-14	22.00	23.40	22.00	22.30	301,315
2025-07-11	20.25	23.20	20.25	22.00	352,051
2025-07-10	20.70	20.70	20.25	20.25	573,436
2025-07-09	18.75	21.00	18.75	20.70	690,004
2025-07-08	18.00	18.75	18.10	18.75	996,429
2025-07-07	18.25	18.25	18.00	18.00	168,576
2025-07-04	18.25	18.25	18.25	18.25	138,912
2025-07-03	16.25	18.25	16.25	18.25	1,230,500
2025-07-02	16.25	16.25	16.25	16.25	26,640
2025-07-01	16.25	16.25	16.25	16.25	187,842
2025-06-30	14.50	16.25	14.50	16.25	2,362,017
2025-06-27	14.25	14.50	14.25	14.50	119,225
2025-06-26	14.25	14.25	14.25	14.25	37,220
2025-06-25	14.35	14.35	14.25	14.25	124,276
2025-06-24	14.75	14.75	14.35	14.35	104,728
2025-06-23	15.10	15.10	14.75	14.75	25,175
2025-06-20	15.00	15.10	15.00	15.10	116,160
2025-06-19	15.00	15.00	15.00	15.00	10,000
2025-06-18	15.00	15.00	14.50	15.00	194,761
2025-06-17	15.00	15.50	15.50	15.00	19,862
2025-06-16	15.00	15.00	15.00	15.00	20,270
2025-06-13	15.00	15.00	15.00	15.00	11,788
2025-06-12	15.00	15.50	15.00	15.00	360
2025-06-11	15.25	15.25	15.00	15.00	166,303
2025-06-10	15.25	16.40	15.25	15.25	23,161
2025-06-09	14.75	16.00	16.00	16.00	108,601
2025-06-06	14.75	15.00	14.75	14.75	63,729
2025-06-05	14.50	14.75	14.50	14.75	72,791
2025-06-04	15.75	14.50	14.25	14.50	790,346
2025-06-03	16.00	16.00	15.75	15.75	169,190
2025-06-02	15.50	16.00	15.50	16.00	166,110
2025-05-30	15.60	16.00	15.60	16.00	129,444
2025-05-29	16.00	16.00	15.60	15.60	166,179
2025-05-28	16.25	16.25	16.00	16.00	170,620
2025-05-27	15.85	16.25	15.85	16.25	1,449,868
2025-05-26	15.61	15.61	15.61	15.61	0
2025-05-23	16.20	16.20	15.85	15.85	85,356
2025-05-22	16.00	16.20	16.00	16.00	50,044
2025-05-21	16.00	16.00	15.75	16.00	391,657
2025-05-20	14.75	15.80	15.10	15.80	971,906
2025-05-19	14.50	14.75	14.50	14.75	43,258
2025-05-16	14.00	14.30	14.25	14.25	101,608
2025-05-15	14.10	14.10	14.10	14.10	197,400
2025-05-14	14.25	14.30	13.75	14.30	1,125,731
2025-05-13	14.35	14.50	14.20	14.20	66,672
2025-05-12	14.60	14.85	14.35	14.35	362,540
2025-05-09	14.85	14.90	14.60	14.60	43,895
2025-05-08	14.60	15.50	14.50	15.50	425,741
2025-05-07	14.50	15.80	14.50	14.70	866,884
2025-05-06	15.00	14.70	14.50	14.70	1,399,170
2025-05-05	17.32	17.32	17.32	17.32	0
2025-05-02	16.75	17.50	17.25	17.25	361,619
2025-05-01	15.75	17.30	15.75	17.30	337,161
2025-04-30	15.75	15.75	15.20	15.75	12,225
2025-04-29	15.75	15.75	15.75	15.75	10,000
2025-04-28	15.75	15.50	15.50	15.75	37,497
2025-04-25	15.75	15.75	15.75	15.75	75,772
2025-04-24	16.25	16.25	15.75	15.75	133,730
2025-04-23	17.00	17.00	16.25	16.25	56,212
2025-04-22	17.00	17.00	17.00	17.00	20,671
2025-04-21	17.00	17.00	17.00	17.00	0
2025-04-18	17.00	17.00	17.00	17.00	0
2025-04-17	17.00	17.00	17.00	17.00	25,324
2025-04-16	17.00	17.00	17.00	17.00	40,552
2025-04-15	17.25	17.00	17.00	17.00	128,621
2025-04-14	17.00	17.25	15.70	16.00	30,494
2025-04-11	16.75	16.75	16.75	16.75	87,048
2025-04-10	16.50	16.50	16.50	16.50	455,575
2025-04-09	17.25	17.25	16.25	16.25	38,866
2025-04-08	17.50	17.50	17.25	17.25	56,813
2025-04-07	17.50	17.50	17.50	17.50	116,516
2025-04-04	18.50	18.50	17.50	17.50	238,696
2025-04-03	19.00	19.00	17.50	18.50	466,616
2025-04-02	19.00	19.00	19.00	19.00	56,740
2025-04-01	19.00	19.00	19.00	19.00	106,512
2025-03-31	19.00	19.00	19.00	19.00	146,146
2025-03-28	18.25	19.00	18.25	19.00	286,014
2025-03-27	18.25	18.25	18.00	18.25	584,328
2025-03-26	18.38	18.38	18.25	18.25	5,801,415
2025-03-25	18.13	18.38	18.13	18.38	649,447
2025-03-24	18.75	18.65	18.13	18.65	276,771
2025-03-21	19.25	19.00	18.75	18.75	107,848
2025-03-20	20.00	20.00	19.25	19.25	90,157
2025-03-19	20.25	20.25	20.00	20.00	115,822
2025-03-18	20.25	20.25	20.25	20.25	123,285
2025-03-17	20.25	20.10	20.10	20.10	241,926
2025-03-14	19.25	20.50	19.00	19.25	392,837
2025-03-13	19.50	19.50	19.25	19.25	133,774
2025-03-12	20.50	20.50	19.50	19.50	611,976
2025-03-11	23.00	20.75	19.75	20.50	3,622,780
2025-03-10	28.75	28.75	28.00	28.00	126,696
2025-03-07	29.50	27.30	27.30	27.30	78,593
2025-03-06	29.00	29.50	29.00	29.50	101,700
2025-03-05	28.75	29.50	28.75	29.00	71,026
2025-03-04	28.75	28.75	28.75	28.75	34,152
2025-03-03	28.50	28.75	28.50	28.75	92,880
2025-02-28	27.50	28.50	27.50	28.50	47,733
2025-02-27	27.25	27.50	26.50	27.50	454,347
2025-02-26	27.25	27.25	27.00	27.25	61,977
2025-02-25	27.50	27.25	26.50	27.25	521,506
2025-02-24	28.30	29.00	27.50	27.50	196,590
2025-02-21	29.00	29.00	29.00	29.00	140,515
2025-02-20	29.50	29.60	28.50	29.00	214,374
2025-02-19	30.50	31.00	31.00	31.00	210,430
2025-02-18	30.50	30.50	30.50	30.50	43,818
2025-02-17	31.25	30.60	30.50	30.60	146,230
2025-02-14	31.80	31.80	31.25	31.25	383,327
2025-02-13	32.50	31.50	31.00	31.50	166,062
2025-02-12	33.00	33.00	32.50	32.50	127,148
2025-02-11	32.50	33.00	32.50	33.00	61,797
2025-02-10	32.00	32.50	32.00	32.50	63,030
2025-02-07	32.00	32.00	32.00	32.00	193,813
2025-02-06	32.25	32.50	32.00	32.00	180,087
2025-02-05	31.75	32.00	31.50	32.00	201,193
2025-02-04	31.75	31.75	31.75	31.75	71,972
2025-02-03	32.25	32.25	32.00	32.00	171,580
2025-01-31	32.25	32.25	32.25	32.25	11,225
2025-01-30	32.50	32.50	32.25	32.25	102,647
2025-01-29	32.50	32.50	32.50	32.50	49,507
2025-01-28	32.50	32.50	32.50	32.50	31,447
2025-01-27	32.50	32.50	32.50	32.50	72,860
2025-01-24	33.25	33.50	32.50	32.50	117,586
2025-01-23	33.75	33.75	33.25	33.25	100,081
2025-01-22	33.75	33.75	33.75	33.75	18,511
2025-01-21	35.50	35.50	33.75	33.75	210,250
2025-01-20	36.00	36.00	35.75	35.75	62,437
2025-01-17	35.50	36.10	35.50	36.00	109,164
2025-01-16	37.25	37.25	35.25	35.50	229,829
2025-01-15	37.00	37.25	37.00	37.25	142,357
2025-01-14	36.50	37.25	36.50	37.00	43,707
2025-01-13	35.50	37.00	35.75	36.50	608,937
2025-01-10	35.75	35.75	35.50	35.50	77,091
2025-01-09	36.00	36.00	35.75	35.75	112,632
2025-01-08	36.50	36.50	36.00	36.00	31,320
2025-01-07	37.25	37.50	36.50	36.50	314,000
2025-01-06	36.50	37.25	36.50	37.25	190,050
2025-01-03	35.75	36.50	35.75	36.50	231,336
2025-01-02	35.75	35.75	35.75	35.75	56,788
2025-01-01	35.75	35.75	35.75	35.75	0
2024-12-31	35.75	35.75	35.75	35.75	40,835
2024-12-30	35.75	35.75	35.75	35.75	31,907
2024-12-27	35.75	35.75	35.75	35.75	55,366
2024-12-26	35.75	35.75	35.75	35.75	0
2024-12-25	35.75	35.75	35.75	35.75	0
2024-12-24	35.75	35.75	35.75	35.75	16,580
2024-12-23	35.75	35.75	35.75	35.75	48,858
2024-12-20	36.25	36.25	35.30	35.75	23,676
2024-12-19	36.50	36.50	36.00	36.25	76,942
2024-12-18	36.75	36.75	36.75	36.75	86,489
2024-12-17	37.50	37.00	36.75	36.75	86,750
2024-12-16	36.50	37.50	36.50	37.50	153,509
2024-12-13	34.00	36.50	34.00	36.50	171,019
2024-12-12	33.50	34.25	33.50	34.00	152,634
2024-12-11	34.00	34.00	33.50	33.50	54,139
2024-12-10	34.50	34.50	33.25	34.00	126,305
2024-12-09	32.60	34.50	33.50	34.50	395,526
2024-12-06	32.50	33.00	32.50	32.60	114,342
2024-12-05	32.50	32.50	32.50	32.50	301,334
2024-12-04	32.25	32.50	32.25	32.50	79,854
2024-12-03	31.50	32.50	31.50	32.25	344,828
2024-12-02	31.00	31.30	31.00	31.30	211,453
2024-11-29	29.50	31.60	31.60	31.60	4,185,152
2024-11-28	30.25	30.25	30.25	30.25	34,878
2024-11-27	30.25	30.25	30.25	30.25	191,647
2024-11-26	31.50	31.50	30.25	30.25	200,430
2024-11-25	31.75	31.75	31.50	31.75	152,091
2024-11-22	31.75	31.75	31.75	31.75	99,488
2024-11-21	31.75	32.00	31.75	31.75	163,988
2024-11-20	31.75	31.80	31.80	31.80	558,482
2024-11-19	32.25	32.60	31.50	31.75	1,027,469
2024-11-18	33.50	34.20	32.25	32.25	1,150,092
2024-11-15	34.75	34.50	34.00	34.00	708,667
2024-11-14	33.00	34.70	34.70	34.70	871,950
2024-11-13	32.00	33.00	31.75	33.00	1,483,706
2024-11-12	38.50	31.60	30.25	31.60	19,134,091
2024-11-11	52.70	52.50	52.20	52.20	178,416
2024-11-08	52.80	52.80	52.70	52.70	162,332
2024-11-07	53.30	53.30	52.00	52.80	107,476
2024-11-06	52.80	53.30	52.80	53.30	90,421
2024-11-05	52.80	52.80	52.80	52.80	50,827
2024-11-04	53.50	53.60	53.60	53.60	37,119
2024-11-01	53.00	53.50	53.00	53.50	212,652
2024-10-31	53.50	53.50	52.80	52.80	261,704
2024-10-30	50.50	54.00	50.50	53.50	174,264
2024-10-29	50.50	50.50	50.50	50.50	70,394
2024-10-28	50.50	50.60	50.50	50.50	10,942
2024-10-25	50.50	50.50	50.50	50.50	50,702
2024-10-24	50.50	50.50	50.50	50.50	19,343
2024-10-23	50.50	51.00	50.50	50.50	71,838
2024-10-22	50.50	52.00	50.80	50.80	679,581
2024-10-21	51.50	51.00	50.50	50.50	105,135
2024-10-18	50.50	51.20	50.50	51.20	195,555
2024-10-17	51.50	51.00	51.00	51.00	155,297
2024-10-16	51.80	51.80	51.50	51.50	41,620
2024-10-15	51.80	51.80	51.80	51.80	72,637
2024-10-14	52.40	53.00	51.80	53.00	155,697
2024-10-11	52.40	52.40	51.80	52.40	106,793
2024-10-10	51.70	52.00	50.40	51.80	159,080
2024-10-09	51.80	51.80	51.70	51.70	60,007
2024-10-08	51.80	51.80	51.80	51.80	77,916
2024-10-07	51.50	52.00	51.50	51.80	178,268
2024-10-04	51.00	52.00	51.00	51.50	371,787
2024-10-03	51.50	51.50	50.50	51.00	137,677
2024-10-02	53.50	53.50	52.30	52.30	54,084
2024-10-01	53.00	53.00	53.00	53.00	579,489
2024-09-30	52.50	52.50	52.50	52.50	75,536
2024-09-27	52.50	52.50	52.50	52.50	7,890
2024-09-26	52.50	52.50	52.50	52.50	1,428
2024-09-25	53.00	53.50	52.50	52.50	332,445
2024-09-24	52.50	53.00	52.50	53.00	22,448
2024-09-23	52.50	52.50	52.50	52.50	638,385
2024-09-20	52.50	54.00	52.50	52.50	1,439
2024-09-19	53.00	53.00	52.50	52.50	128,293
2024-09-18	53.00	53.00	53.00	53.00	59,893
2024-09-17	53.30	53.00	53.00	53.00	118,664
2024-09-16	52.00	53.60	52.00	53.60	269,898
2024-09-13	54.50	55.30	54.50	55.30	99,453
2024-09-12	53.50	54.50	53.50	54.50	556,184
2024-09-11	53.30	53.50	51.60	53.50	199,126
2024-09-10	53.50	53.50	53.00	53.30	383,172
2024-09-09	53.70	53.70	53.50	53.50	303,171
2024-09-06	53.70	53.70	53.70	53.70	349,094
2024-09-05	53.50	53.70	53.50	53.70	127,582
2024-09-04	53.00	53.50	53.00	53.50	69,869
2024-09-03	53.00	53.00	52.50	53.00	146,581
2024-09-02	52.50	53.00	52.50	53.00	165,475
2024-08-30	52.20	53.00	52.20	52.50	157,926
2024-08-29	53.50	53.50	52.00	52.20	154,831
2024-08-28	54.00	54.00	53.50	53.50	178,120
2024-08-27	53.50	54.00	53.50	54.00	131,929
2024-08-26	53.50	53.50	53.50	53.50	0
2024-08-23	51.00	53.50	49.50	53.50	1,941,435
2024-08-22	53.00	51.00	51.00	51.00	81,873
2024-08-21	52.50	53.00	52.20	53.00	56,154
2024-08-20	53.00	53.00	52.50	52.50	35,772
2024-08-19	53.00	53.00	53.00	53.00	26,250
2024-08-16	53.00	53.00	53.00	53.00	11,358
2024-08-15	53.00	53.00	53.00	53.00	39,506
2024-08-14	53.00	53.00	53.00	53.00	20,975
2024-08-13	53.00	53.00	53.00	53.00	32,074
2024-08-12	53.00	53.00	53.00	53.00	408,701
2024-08-09	53.00	53.00	53.00	53.00	23,207
2024-08-08	53.00	52.00	52.00	53.00	23,491
2024-08-07	53.00	53.00	53.00	53.00	1,927
2024-08-06	54.00	54.00	52.50	53.50	96,979
2024-08-05	54.00	54.00	53.50	53.50	26,540
2024-08-02	54.50	55.00	54.50	55.00	84,379
2024-08-01	55.00	55.00	54.50	54.50	27,699
2024-07-31	55.50	55.50	55.00	55.00	43,512
2024-07-30	55.50	55.50	55.50	55.50	33,434
2024-07-29	53.50	55.50	53.50	55.50	123,868
2024-07-26	53.50	56.20	53.00	53.00	39,292
2024-07-25	53.50	53.50	53.50	53.50	32,000
2024-07-24	52.50	53.50	51.00	53.50	35,601
2024-07-23	52.50	51.00	51.00	52.50	3,445
2024-07-22	53.00	53.00	52.50	52.50	29,759
2024-07-19	53.00	53.00	53.00	53.00	1,671
2024-07-18	53.00	53.00	53.00	53.00	0
2024-07-17	53.00	53.00	53.00	53.00	17,782
2024-07-16	53.00	53.00	52.00	53.00	1,542
2024-07-15	53.00	53.00	53.00	53.00	263,540
2024-07-12	53.00	53.00	51.80	53.00	23,266
2024-07-11	53.00	53.50	52.00	53.00	31,624
2024-07-10	53.50	53.50	53.00	53.00	43,779
2024-07-09	53.50	53.50	53.50	53.50	19,614
2024-07-08	53.00	53.50	53.00	53.50	17,739
2024-07-05	53.00	52.00	51.00	52.00	45,963
2024-07-04	53.50	53.50	53.00	53.00	5,437
2024-07-03	55.00	55.00	54.00	54.00	44,503
2024-07-02	55.50	55.50	55.00	55.00	52,406
2024-07-01	53.50	55.50	53.50	55.50	76,741
2024-06-28	53.50	53.50	53.50	53.50	0
2024-06-27	53.50	53.50	53.50	53.50	26,957
2024-06-26	53.50	53.50	53.50	53.50	1,878
2024-06-25	53.50	53.50	53.50	53.50	13,151
2024-06-24	53.50	53.50	52.40	53.50	26,310
2024-06-21	53.50	53.50	53.50	53.50	633
2024-06-20	53.50	53.50	53.50	53.50	0
2024-06-19	54.50	54.50	53.50	53.50	87,516
2024-06-18	55.00	55.00	55.00	55.00	229,093
2024-06-17	55.50	55.50	55.00	55.00	5,120
2024-06-14	55.50	55.50	55.50	55.50	8,808
2024-06-13	56.00	54.00	54.00	54.00	194,825
2024-06-12	56.50	58.00	56.00	56.00	10,996
2024-06-11	56.50	56.50	56.50	56.50	7,596
2024-06-10	55.50	56.50	55.50	56.50	18,236
2024-06-07	55.50	55.50	55.50	55.50	69,519
2024-06-06	54.00	55.50	54.00	55.50	14,967
2024-06-05	55.00	55.00	53.50	54.00	64,369
2024-06-04	55.00	55.00	55.00	55.00	15,000
2024-06-03	56.00	57.50	54.50	55.00	1,515,636
2024-05-31	55.00	56.50	54.50	56.00	426,927
2024-05-30	53.50	55.50	52.00	54.50	204,382
2024-05-29	53.00	53.50	51.00	53.50	61,089
2024-05-28	53.00	53.00	53.00	53.00	26,400
2024-05-27	53.00	53.00	53.00	53.00	0
2024-05-24	52.50	53.00	52.50	53.00	27,897
2024-05-23	52.50	52.50	52.50	52.50	17,548
2024-05-22	52.50	52.50	52.50	52.50	3,335
2024-05-21	52.00	52.50	52.00	52.50	1,212,556
2024-05-20	52.00	52.00	52.00	52.00	1,035,719
2024-05-17	52.00	52.00	52.00	52.00	606,660
2024-05-16	52.00	52.00	52.00	52.00	30,250
2024-05-15	52.50	52.50	52.00	52.00	817,457
2024-05-14	52.00	52.50	52.00	52.50	11,228
2024-05-13	52.50	54.00	54.00	54.00	40,555
2024-05-10	52.50	52.50	52.00	52.50	408,507
2024-05-09	52.50	53.50	52.00	52.50	35,523
2024-05-08	54.00	54.00	52.50	52.50	363,681
2024-05-07	52.00	54.00	52.00	54.00	126,566
2024-05-06	52.00	52.00	52.00	52.00	0
2024-05-03	53.50	53.50	51.50	52.00	53,469
2024-05-02	54.00	54.00	53.50	54.00	180,309
2024-05-01	54.50	55.50	53.50	54.00	141,194
2024-04-30	52.50	52.00	52.00	52.00	95,320
2024-04-29	51.50	52.00	51.50	52.00	40,910
2024-04-26	51.00	51.50	50.00	51.50	198,060
2024-04-25	49.50	49.00	49.00	49.00	89,432
2024-04-24	49.50	49.50	49.50	49.50	4,163
2024-04-23	49.50	49.80	49.80	49.80	29,200
2024-04-22	50.00	50.00	49.00	49.00	163,938
2024-04-19	50.00	50.00	50.00	50.00	4,813
2024-04-18	49.50	50.00	49.50	50.00	6,925
2024-04-17	50.00	50.00	49.50	49.50	106
2024-04-16	50.50	50.50	50.00	50.00	82,415
2024-04-15	52.00	52.00	50.00	50.00	4,896
2024-04-12	53.00	53.00	52.50	52.50	11,107
2024-04-11	52.00	53.00	52.00	53.00	35,193
2024-04-10	52.00	52.00	52.00	52.00	17,717
2024-04-09	51.00	52.00	51.00	52.00	34,863
2024-04-08	50.00	51.00	50.00	51.00	53,619
2024-04-05	49.00	50.00	49.00	50.00	69,957
2024-04-04	49.00	49.00	49.00	49.00	57,206
2024-04-03	50.00	50.00	49.00	49.00	69,406
2024-04-02	52.00	53.00	50.00	50.00	36,450
2024-04-01	51.50	51.50	51.50	51.50	0
2024-03-29	51.50	51.50	51.50	51.50	0
2024-03-28	52.50	51.50	50.50	51.50	167,545
2024-03-27	53.50	53.50	52.50	52.50	28,109
2024-03-26	54.00	53.60	53.50	53.50	43,993
2024-03-25	55.00	55.00	53.00	53.00	48,086
2024-03-22	54.50	54.50	53.20	54.00	40,889
2024-03-21	54.50	54.50	54.50	54.50	9,476
2024-03-20	54.50	57.20	54.50	54.50	18,974
2024-03-19	54.50	55.60	54.00	54.00	31,113
2024-03-18	54.50	56.00	54.50	56.00	80,393
2024-03-15	54.50	54.50	54.50	54.50	29,822
2024-03-14	52.50	54.40	54.40	54.40	111,949
2024-03-13	51.50	52.50	51.50	52.50	10,863
2024-03-12	51.00	51.50	51.00	51.50	21,758
2024-03-11	50.50	53.00	51.00	51.00	93,317
2024-03-08	50.00	50.00	49.50	49.50	12,248
2024-03-07	49.00	50.00	49.00	49.20	20,610
2024-03-06	48.50	51.00	48.00	49.00	234,219
2024-03-05	49.00	49.00	46.50	48.00	96,173
2024-03-04	49.00	49.00	49.00	49.00	25,968
2024-03-01	48.50	49.00	48.00	49.00	49,231
2024-02-29	49.50	51.00	46.00	48.50	472,796
2024-02-28	52.50	53.00	53.00	53.00	42,812
2024-02-27	53.00	53.00	52.50	52.50	197,814
2024-02-26	53.00	53.00	53.00	53.00	68,746
2024-02-23	53.00	53.00	53.00	53.00	13,736
2024-02-22	53.00	53.00	53.00	53.00	3,813
2024-02-21	53.00	53.00	51.00	53.00	131,445
2024-02-20	53.50	53.50	53.00	53.00	30,235
2024-02-19	53.50	53.50	52.00	53.50	111,489
2024-02-16	54.50	54.50	53.50	53.50	42,762
2024-02-15	56.00	56.00	54.50	54.50	42,491
2024-02-14	56.00	56.00	56.00	56.00	1,700
2024-02-13	56.50	56.50	56.00	56.00	25,296
2024-02-12	57.50	56.60	56.50	56.60	80,129
2024-02-09	57.50	57.50	57.50	57.50	5,189
2024-02-08	58.50	58.50	57.50	57.50	34,428
2024-02-07	58.50	58.40	58.40	58.40	75,354
2024-02-06	56.00	59.00	55.60	58.50	173,621
2024-02-05	56.00	55.60	55.60	55.60	33,807
2024-02-02	55.50	56.00	52.00	56.00	1,518,060
2024-02-01	55.50	55.50	55.50	55.50	91,040
2024-01-31	55.50	56.00	56.00	56.00	52,062
2024-01-30	55.50	55.50	55.50	55.50	4,596
2024-01-29	55.50	55.50	55.50	55.50	38,735
2024-01-26	55.00	55.00	55.00	55.00	50,249
2024-01-25	53.00	55.00	53.00	55.00	197,946
2024-01-24	54.00	54.00	53.00	53.00	18,490
2024-01-23	54.50	54.50	54.00	54.00	30,609
2024-01-22	55.00	57.20	53.50	54.50	62,427
2024-01-19	55.00	55.00	55.00	55.00	50,775
2024-01-18	55.00	55.00	54.00	55.00	25,778
2024-01-17	55.50	55.50	55.00	55.00	20,782
2024-01-16	55.50	55.50	55.20	55.50	33,000
2024-01-15	55.50	55.50	55.50	55.50	6,743
2024-01-12	55.20	55.50	55.20	55.50	9,871
2024-01-11	56.00	56.00	55.00	55.50	184,415
2024-01-10	56.00	56.00	55.00	56.00	204,063
2024-01-09	55.00	56.00	54.00	56.00	237,336
2024-01-08	54.40	55.00	54.00	55.00	29,988
2024-01-05	54.80	55.00	53.50	54.40	37,748
2024-01-04	57.00	57.50	55.00	55.00	54,992
2024-01-03	57.50	57.00	57.00	57.00	24,270
2024-01-02	57.50	57.50	57.50	57.50	1,719
2024-01-01	57.50	57.50	57.50	57.50	0
2023-12-29	57.50	57.50	57.50	57.50	0
2023-12-28	57.50	57.50	56.00	57.50	60,982
2023-12-27	54.50	57.50	54.50	57.50	40,958
2023-12-26	54.50	54.50	54.50	54.50	0
2023-12-25	54.50	54.50	54.50	54.50	0
2023-12-22	54.50	54.50	54.50	54.50	0
2023-12-21	54.50	55.00	54.80	54.80	11,044
2023-12-20	54.00	55.00	55.00	55.00	135,001
2023-12-19	54.00	54.00	54.00	54.00	2,300
2023-12-18	54.00	54.00	54.00	54.00	41,185
2023-12-15	54.00	54.00	54.00	54.00	49,972
2023-12-14	52.20	54.00	52.20	54.00	93,810
2023-12-13	53.50	53.50	53.00	53.00	42,299
2023-12-12	52.50	53.00	52.00	53.00	16,563
2023-12-11	53.00	54.00	52.50	52.50	19,946
2023-12-08	54.00	54.00	53.00	53.00	81,254
2023-12-07	54.00	55.00	54.00	54.00	12,227
2023-12-06	57.00	57.00	53.50	54.00	47,797
2023-12-05	56.00	56.00	56.00	56.00	0
2023-12-04	55.00	55.00	55.00	56.00	197
2023-12-01	56.00	56.00	55.00	56.00	23,673
2023-11-30	56.50	56.50	56.00	56.00	46,752
2023-11-29	56.50	57.40	56.50	56.50	19,300
2023-11-28	58.50	58.50	56.50	57.40	42,181
2023-11-27	58.50	58.50	58.50	58.50	5,805
2023-11-24	57.00	57.00	57.00	58.50	10,234
2023-11-23	55.80	58.50	55.80	58.50	36,652
2023-11-22	58.00	58.50	54.80	58.50	70,312
2023-11-21	57.50	57.50	57.50	57.50	0
2023-11-20	58.00	58.00	57.50	57.50	11,695
2023-11-17	58.00	58.00	58.00	58.00	4,651
2023-11-16	58.00	58.00	58.00	58.00	10,250
2023-11-15	58.50	58.50	58.00	58.00	33,464
2023-11-14	58.50	58.50	58.50	58.50	6,378
2023-11-13	58.00	58.50	58.00	58.50	89,351
2023-11-10	58.00	59.50	58.00	58.00	117,822
2023-11-09	52.50	59.50	52.50	57.50	233,718
2023-11-08	53.50	53.00	52.00	52.50	64,906
2023-11-07	56.00	56.00	53.50	53.50	63,575
2023-11-06	54.00	56.00	55.00	56.00	57,162
2023-11-03	53.50	54.00	53.50	54.00	43,714
2023-11-02	53.50	53.50	53.50	53.50	10,773
2023-11-01	53.50	54.00	54.00	54.00	23,058
2023-10-31	53.50	53.50	53.00	53.00	9,685
2023-10-30	53.50	53.50	53.00	53.50	13,040
2023-10-27	52.50	53.50	52.50	53.50	134,587
2023-10-26	51.00	52.50	51.00	52.50	56,978
2023-10-25	51.00	52.00	51.00	51.00	86,995
2023-10-24	52.00	52.00	52.00	52.00	2,617
2023-10-23	52.50	53.00	52.00	52.00	14,666
2023-10-20	53.50	53.50	51.50	52.00	238,170
2023-10-19	54.00	55.00	53.50	54.00	51,105
2023-10-18	55.50	54.00	54.00	54.00	32,324
2023-10-17	55.50	55.00	54.00	55.00	4,812
2023-10-16	55.50	55.50	55.50	55.50	50,936
2023-10-13	56.00	56.00	55.50	55.50	48,700
2023-10-12	59.00	59.00	56.00	56.00	268,571
2023-10-11	58.50	59.00	59.00	59.00	103,072
2023-10-10	59.00	59.00	58.50	58.50	47,521
2023-10-09	57.50	60.00	60.00	60.00	137,627
2023-10-06	56.00	57.00	56.00	57.00	51,494
2023-10-05	56.00	56.00	56.00	56.00	14,000
2023-10-04	57.50	57.50	56.00	56.00	10,375
2023-10-03	57.50	56.00	56.00	56.00	69,019
2023-10-02	58.00	58.00	57.50	57.50	16,369
2023-09-29	57.00	59.00	54.80	59.00	73,004
2023-09-28	57.40	57.40	55.00	57.00	275,441
2023-09-27	56.50	57.60	57.50	57.50	19,592
2023-09-26	57.50	57.60	56.50	56.50	13,890
2023-09-25	53.50	58.00	53.50	57.50	209,022
2023-09-22	53.80	53.80	52.50	53.50	39,565
2023-09-21	53.00	53.80	53.00	53.80	148,950
2023-09-20	51.00	53.00	51.00	53.00	120,572
2023-09-19	51.00	51.00	51.00	51.00	29,010
2023-09-18	53.50	53.50	51.00	51.00	106,340
2023-09-15	53.00	53.00	52.20	52.20	48,827
2023-09-14	53.00	53.60	53.00	53.60	122,269
2023-09-13	54.00	54.00	53.50	53.50	78,116
2023-09-12	53.00	55.00	55.00	55.00	52,792
2023-09-11	52.50	54.50	52.50	53.00	42,544
2023-09-08	52.00	52.60	52.00	52.50	14,250
2023-09-07	52.00	52.50	52.00	52.00	20,178
2023-09-06	51.00	51.50	51.00	51.50	15,968
2023-09-05	51.00	51.80	51.00	51.00	6,963
2023-09-04	51.00	51.00	51.00	51.00	0
2023-09-01	51.00	51.80	51.00	51.00	43,763
2023-08-31	51.00	51.00	51.00	51.00	4,717
2023-08-30	51.00	51.80	51.00	51.00	24,365
2023-08-29	52.00	52.00	51.00	51.80	114,969
2023-08-28	52.00	52.00	52.00	52.00	0
2023-08-25	53.50	54.00	52.00	52.00	105,956
2023-08-24	53.50	54.00	53.50	53.50	31,000
2023-08-23	54.00	54.00	53.50	53.50	39,455
2023-08-22	54.00	55.50	53.50	53.50	117,569
2023-08-21	53.00	54.00	53.00	54.00	27,740
2023-08-18	51.50	54.00	54.00	54.00	66,301
2023-08-17	51.50	51.50	51.50	51.50	84,174
2023-08-16	48.50	51.50	48.50	51.50	83,499
2023-08-15	49.00	50.00	48.50	50.00	143,026
2023-08-14	49.50	49.00	49.00	49.00	233,105
2023-08-11	49.00	49.00	49.00	49.00	9,976
2023-08-10	47.00	49.00	47.00	49.00	60,663
2023-08-09	47.50	49.00	47.50	49.00	63,508
2023-08-08	48.00	48.00	47.50	47.50	23,624
2023-08-07	48.00	48.00	47.50	48.00	52,946
2023-08-04	45.50	48.00	46.50	48.00	46,362
2023-08-03	41.50	46.00	43.00	46.00	68,448
2023-08-02	44.50	47.00	44.00	44.50	203,849
2023-08-01	47.00	47.00	44.50	44.50	21,766
2023-07-31	44.00	47.50	44.00	47.00	124,864
2023-07-28	44.00	44.00	44.00	44.00	23,081
2023-07-27	44.00	44.00	44.00	44.00	47,674
2023-07-26	42.50	44.00	42.50	44.00	80,288
2023-07-25	40.50	42.50	40.50	42.50	295,787
2023-07-24	43.50	43.70	40.50	40.50	458,613
2023-07-21	44.50	43.70	43.70	43.70	49,461
2023-07-20	47.50	46.00	45.00	45.00	122,089
2023-07-19	47.50	47.40	47.40	47.40	80,706
2023-07-18	47.50	47.50	47.50	47.50	19,485
2023-07-17	47.50	47.00	47.00	47.00	146,180
2023-07-14	51.00	46.20	46.20	46.20	424,908
2023-07-13	52.50	52.50	51.00	51.00	74,209
2023-07-12	50.00	52.50	49.50	52.50	82,690
2023-07-11	53.50	50.00	48.25	50.00	412,518
2023-07-10	55.50	55.50	53.50	53.50	136,874
2023-07-07	56.00	56.00	55.50	55.50	13,660
2023-07-06	56.00	56.00	56.00	56.00	19,339
2023-07-05	56.00	56.00	56.00	56.00	1,854
2023-07-04	56.00	56.00	55.00	56.00	38,163
2023-07-03	56.00	56.00	56.00	56.00	28,681
2023-06-30	55.00	56.50	55.00	56.00	122,002
2023-06-29	56.20	56.50	56.00	56.00	108,575
2023-06-28	56.50	56.20	56.20	56.20	61,555
2023-06-27	56.50	56.50	56.50	56.50	8,575
2023-06-26	56.50	56.50	56.50	56.50	4,809
2023-06-23	56.50	56.50	56.50	56.50	5,100
2023-06-22	56.50	56.50	56.50	56.50	75,054
2023-06-21	57.50	57.50	57.00	57.00	54,616
2023-06-20	59.00	59.00	57.00	57.50	704,138
2023-06-19	59.00	59.00	59.00	59.00	18,579
2023-06-16	58.50	59.00	56.00	59.00	115,509
2023-06-15	59.00	59.00	58.50	58.50	68,269
2023-06-14	60.00	60.00	58.00	59.00	115,225
2023-06-13	59.00	60.00	59.00	60.00	252,879
2023-06-12	56.50	57.00	57.00	57.00	260,318
2023-06-09	56.50	56.50	56.50	56.50	1,398
2023-06-08	56.50	56.50	56.50	56.50	72,931
2023-06-07	56.50	56.50	56.50	56.50	102,633
2023-06-06	56.50	54.80	54.80	56.50	33,782
2023-06-05	55.50	56.50	56.00	56.50	119,779
2023-06-02	55.50	55.50	55.50	55.50	16,513
2023-06-01	54.00	55.50	54.00	55.50	19,034
2023-05-31	53.00	55.00	53.00	54.00	23,481
2023-05-30	56.50	56.50	55.00	55.00	49,072
2023-05-29	56.50	56.50	56.50	56.50	0
2023-05-26	54.50	56.50	54.50	56.50	87,644
2023-05-25	54.50	54.50	54.50	54.50	14,684
2023-05-24	54.00	54.50	54.00	54.50	27,022
2023-05-23	54.50	54.50	54.00	54.00	112,226
2023-05-22	56.50	56.50	54.50	54.50	74,353
2023-05-19	56.50	56.50	56.50	56.50	73,715
2023-05-18	58.00	58.00	56.50	56.50	41,569
2023-05-17	57.00	58.00	57.00	58.00	46,487
2023-05-16	58.00	59.20	59.20	59.20	112,494
2023-05-15	58.00	58.00	58.00	58.00	11,000
2023-05-12	57.50	58.00	57.50	58.00	29,424
2023-05-11	56.00	57.50	55.00	57.50	70,608
2023-05-10	56.00	56.00	56.00	56.00	20
2023-05-09	56.50	56.50	56.00	56.00	62,398
2023-05-08	57.00	57.00	57.00	57.00	0
2023-05-05	56.50	57.00	54.00	57.00	286,239
2023-05-04	59.00	59.00	57.00	57.50	8,107,005
2023-05-03	59.50	60.00	60.00	60.00	60,412
2023-05-02	59.00	61.00	61.00	61.00	252,140
2023-05-01	58.50	58.50	58.50	58.50	0
2023-04-28	58.50	58.50	58.50	58.50	29,994
2023-04-27	59.00	59.00	58.50	58.50	40,053
2023-04-26	59.00	59.00	59.00	59.00	1,500
2023-04-25	60.50	60.50	59.00	59.00	15,000
2023-04-24	57.80	60.50	57.80	60.50	140,521
2023-04-21	58.30	58.30	57.50	57.80	102,279
2023-04-20	58.50	58.50	58.30	58.30	158
2023-04-19	59.00	59.50	58.50	58.50	72,294
2023-04-18	59.00	59.00	59.00	59.00	7,774
2023-04-17	56.50	59.00	56.50	59.00	69,843
2023-04-14	56.50	56.50	56.50	56.50	54,273
2023-04-13	56.50	56.50	56.50	56.50	22,615
2023-04-12	57.00	57.00	56.50	56.50	17,434
2023-04-11	58.50	58.50	57.00	57.00	57,461
2023-04-10	58.50	58.50	58.50	58.50	0
2023-04-07	58.50	58.50	58.50	58.50	0
2023-04-06	58.50	58.50	58.50	58.50	87,630
2023-04-05	58.50	58.50	58.50	58.50	6,891
2023-04-04	59.00	59.00	58.50	58.50	39,197
2023-04-03	59.00	59.00	59.00	59.00	9,311
2023-03-31	59.00	59.00	59.00	59.00	34,528
2023-03-30	58.50	59.00	58.50	59.00	31,161
2023-03-29	59.00	59.50	58.50	58.50	9,624
2023-03-28	59.50	59.50	59.50	59.50	5,666
2023-03-27	59.00	59.50	59.00	59.50	21,710
2023-03-24	59.00	59.00	59.00	59.00	16,676
2023-03-23	59.00	59.00	59.00	59.00	2,992
2023-03-22	59.00	59.00	59.00	59.00	6,014
2023-03-21	59.00	59.00	59.00	59.00	22,383
2023-03-20	63.00	63.00	59.00	59.00	113,034
2023-03-17	61.00	63.00	62.50	63.00	212,669
2023-03-16	56.50	61.00	56.50	61.00	118,392
2023-03-15	54.50	56.50	54.50	56.50	119,386
2023-03-14	56.00	56.00	54.50	54.50	40,050
2023-03-13	55.50	56.50	54.50	55.50	148,684
2023-03-10	59.00	56.50	55.00	55.50	173,171
2023-03-09	59.00	59.00	59.00	59.00	1,672
2023-03-08	59.00	59.00	59.00	59.00	84,397
2023-03-07	58.50	59.00	58.50	59.00	49,256
2023-03-06	58.50	58.50	58.50	58.50	0
2023-03-03	59.00	59.00	58.50	58.50	37,230
2023-03-02	60.00	60.00	59.00	59.00	24,557
2023-03-01	60.00	62.80	59.50	60.00	14,612
2023-02-28	60.50	60.50	60.00	60.00	6,998
2023-02-27	59.50	60.50	59.00	60.50	22,478
2023-02-24	60.50	60.50	57.00	59.50	18,710
2023-02-23	61.50	61.50	60.50	60.50	86,460
2023-02-22	60.00	62.50	60.00	61.50	30,063
2023-02-21	62.50	62.50	62.50	62.50	34,470
2023-02-20	62.50	62.50	62.50	62.50	25,625
2023-02-17	64.00	64.00	61.20	62.50	210,893
2023-02-16	61.00	64.00	61.00	64.00	206,343
2023-02-15	58.50	62.50	58.50	61.00	168,561
2023-02-14	53.80	58.50	53.80	58.50	224,218
2023-02-13	53.00	54.50	53.00	54.50	29,392
2023-02-10	53.50	53.50	52.50	53.00	18,646
2023-02-09	54.50	55.00	54.00	54.00	129,778
2023-02-08	55.50	55.50	54.50	54.50	77,044
2023-02-07	56.00	56.00	55.50	55.50	15,010
2023-02-06	58.50	58.50	56.00	56.00	49,667
2023-02-03	56.00	58.50	56.00	58.50	130,775
2023-02-02	56.00	56.00	56.00	56.00	27,473
2023-02-01	55.50	55.50	55.50	55.50	8,290
2023-01-31	56.50	56.50	55.50	55.50	18,141
2023-01-30	55.00	56.50	55.00	56.50	50,656
2023-01-27	56.00	56.00	54.50	55.00	37,349
2023-01-26	57.00	55.00	55.00	55.00	37,816
2023-01-25	56.50	57.00	56.50	57.00	34,316
2023-01-24	56.50	58.50	56.00	56.50	75,788
2023-01-23	54.20	54.50	54.20	54.50	43,435
2023-01-20	52.00	54.20	52.00	54.20	78,065
2023-01-19	54.50	53.00	52.00	52.00	59,897
2023-01-18	54.50	54.50	54.50	54.50	17,477
2023-01-17	52.70	57.00	52.70	54.50	197,539
2023-01-16	52.00	52.70	52.00	52.70	149,768
2023-01-13	52.00	52.60	52.00	52.00	276,870
2023-01-12	53.00	53.00	51.00	52.00	170,057
2023-01-11	51.50	53.00	53.00	53.00	378,161
2023-01-10	53.00	53.00	51.50	51.50	86,488
2023-01-09	53.00	54.00	53.00	54.00	43,887
2023-01-06	53.50	53.00	52.50	53.00	160,263
2023-01-05	56.00	56.00	53.50	53.50	108,720
2023-01-04	57.00	57.00	55.00	56.00	111,290
2023-01-03	60.00	60.00	53.50	57.00	233,176
2023-01-02	60.00	60.00	60.00	60.00	0
2022-12-30	61.00	60.00	58.00	60.00	25,550
2022-12-29	61.00	61.00	61.00	61.00	2,140
2022-12-28	61.50	61.50	61.00	61.00	30,305
2022-12-27	61.50	61.50	61.50	61.50	0
2022-12-26	61.50	61.50	61.50	61.50	0
2022-12-23	61.50	61.50	61.50	61.50	13,934
2022-12-22	61.50	61.50	61.50	61.50	16,099
2022-12-21	63.50	63.50	61.00	61.50	61,384
2022-12-20	63.50	63.50	63.50	63.50	9,000
2022-12-19	63.50	63.50	63.50	63.50	2,568
2022-12-16	63.50	63.50	63.50	63.50	25,644
2022-12-15	63.50	63.50	63.50	63.50	10,000
2022-12-14	63.50	64.00	63.50	63.50	6,572
2022-12-13	63.00	63.50	63.00	63.50	38,364
2022-12-12	65.00	65.00	63.00	63.00	64,273
2022-12-09	63.50	65.00	63.50	65.00	25,199
2022-12-08	63.00	63.50	62.50	63.50	45,905
2022-12-07	63.00	63.00	63.00	63.00	4,869
2022-12-06	65.50	63.00	63.00	63.00	113,755
2022-12-05	64.00	66.00	64.00	66.00	214,471
2022-12-02	61.00	64.00	61.00	64.00	131,784
2022-12-01	56.00	63.50	56.00	60.50	377,369
2022-11-30	51.00	55.50	51.00	55.00	80,349
2022-11-29	51.00	52.00	52.00	52.00	47,833
2022-11-28	51.00	51.00	51.00	51.00	19,760
2022-11-25	51.00	51.00	51.00	51.00	3,192
2022-11-24	52.50	52.50	51.00	51.00	33,490
2022-11-23	53.00	53.00	52.50	52.50	6,894
2022-11-22	54.00	54.00	53.00	53.00	17,902
2022-11-21	54.00	54.00	54.00	54.00	33,538
2022-11-18	53.00	54.00	52.50	54.00	22,642
2022-11-17	54.00	54.00	50.50	53.00	143,018
2022-11-16	54.00	54.00	54.00	54.00	5,000
2022-11-15	57.50	57.50	54.00	54.00	123,437
2022-11-14	54.50	57.50	54.50	57.50	68,076
2022-11-11	55.50	55.50	54.50	54.50	23,730
2022-11-10	55.50	55.50	55.50	55.50	27,477
2022-11-09	53.00	55.00	53.00	55.00	70,873
2022-11-08	51.00	53.00	51.00	53.00	69,815
2022-11-07	51.50	52.00	50.50	51.00	61,448
2022-11-04	49.50	52.00	49.50	51.50	55,208
2022-11-03	46.75	49.50	46.75	49.50	105,483
2022-11-02	47.50	47.50	46.75	46.75	49,285
2022-11-01	47.50	47.50	47.50	47.50	21,295
2022-10-31	45.50	49.00	45.50	47.50	134,795
2022-10-28	49.00	49.00	45.50	45.50	77,435
2022-10-27	51.50	51.50	49.00	49.00	38,304
2022-10-26	48.00	52.50	48.00	51.50	134,625
2022-10-25	44.50	48.00	44.50	48.00	134,720
2022-10-24	44.75	44.75	44.50	44.50	49,255
2022-10-21	43.50	45.25	43.50	44.75	86,884
2022-10-20	44.00	41.90	41.90	41.90	291,279
2022-10-19	45.75	45.75	44.00	44.00	74,016
2022-10-18	43.50	45.50	45.50	45.50	134,795
2022-10-17	43.00	43.25	43.00	43.25	44,153
2022-10-14	43.50	43.50	42.00	43.00	65,679
2022-10-13	43.60	43.60	42.50	42.75	47,234
2022-10-12	43.25	43.50	43.25	43.25	40,224
2022-10-11	45.50	43.50	43.00	43.00	83,226
2022-10-10	47.00	47.00	45.50	45.50	94,370
2022-10-07	46.50	47.70	47.70	47.70	25,343
2022-10-06	48.50	48.50	46.50	46.50	63,239
2022-10-05	51.00	52.00	48.50	48.50	47,725
2022-10-04	46.50	51.00	46.50	51.00	177,959
2022-10-03	43.50	46.75	43.50	46.50	102,841
2022-09-30	44.75	44.00	43.50	44.00	102,626
2022-09-29	44.25	44.75	44.25	44.75	78,278
2022-09-28	48.00	44.50	44.00	44.00	153,416
2022-09-27	49.00	49.00	48.00	48.00	33,684
2022-09-26	45.50	49.00	45.50	49.00	142,771
2022-09-23	49.20	49.20	45.00	45.00	218,907
2022-09-22	47.50	49.00	47.50	48.00	168,182
2022-09-21	51.00	51.00	48.00	48.00	186,435
2022-09-20	54.00	52.00	52.00	52.00	132,670
2022-09-19	54.00	54.00	54.00	54.00	0
2022-09-16	55.50	57.00	54.00	54.00	91,002
2022-09-15	51.50	55.50	51.50	55.50	84,836
2022-09-14	51.50	52.00	50.50	52.00	270,861
2022-09-13	60.50	57.00	52.00	52.00	592,614
2022-09-12	60.00	60.00	59.50	59.50	81,055
2022-09-09	60.00	60.00	60.00	60.00	5,265
2022-09-08	59.50	60.50	59.50	60.00	58,417
2022-09-07	59.50	59.50	59.50	59.50	1,001
2022-09-06	59.50	59.50	59.50	59.50	0
2022-09-05	61.00	61.00	59.50	59.50	45,910
2022-09-02	59.80	60.00	59.50	60.00	51,805
2022-09-01	59.80	59.00	59.00	59.00	29,224
2022-08-31	60.50	58.80	58.80	58.80	31,460
2022-08-30	60.50	60.50	60.50	60.50	5,799,825
2022-08-29	60.50	60.50	60.50	60.50	0
2022-08-26	60.50	60.50	60.50	60.50	41,932
2022-08-25	60.50	60.50	60.50	60.50	11,731
2022-08-24	61.50	61.00	59.40	61.00	105,031
2022-08-23	59.40	61.50	59.40	61.50	39,747
2022-08-22	60.50	59.40	59.40	59.40	220,223
2022-08-19	62.50	64.00	61.00	61.00	69,166
2022-08-18	62.50	62.50	62.50	62.50	20,809
2022-08-17	60.50	62.50	60.50	62.50	268,813
2022-08-16	62.70	61.40	61.40	61.40	41,673
2022-08-15	62.70	62.70	62.70	62.70	6,932
2022-08-12	61.80	62.00	62.00	62.00	62,136
2022-08-11	61.00	61.80	61.00	61.80	49,985
2022-08-10	60.00	61.00	60.00	61.00	15,415
2022-08-09	61.50	60.60	60.00	60.00	94,841
2022-08-08	62.00	63.60	63.60	61.50	26,211
2022-08-05	61.50	62.50	61.50	62.00	66,235
2022-08-04	63.00	62.00	61.00	61.50	328,328
2022-08-03	64.00	64.00	64.00	63.00	36,503
2022-08-02	64.00	64.00	64.00	64.00	3,430
2022-08-01	61.00	65.60	65.00	65.00	90,736
2022-07-29	61.00	61.00	61.00	61.00	22,132
2022-07-28	61.50	61.50	61.00	61.00	62,810
2022-07-27	62.50	63.00	61.50	61.50	71,620
2022-07-26	62.50	62.50	62.50	62.50	4,013
2022-07-25	62.00	62.50	62.00	62.50	7,821
2022-07-22	63.00	63.00	62.00	62.00	47,335
2022-07-21	62.50	63.00	62.50	63.00	50,665
2022-07-20	62.00	62.50	62.00	62.50	27,096
2022-07-19	62.00	62.50	62.00	62.00	24,251
2022-07-18	61.50	62.00	61.50	62.00	19,201
2022-07-15	62.00	63.00	63.00	63.00	51,201
2022-07-14	62.00	62.00	62.00	62.00	11,602
2022-07-13	64.00	64.00	61.00	62.00	58,224
2022-07-12	64.50	63.00	63.00	63.00	64,618
2022-07-11	65.50	65.50	64.50	64.50	51,575
2022-07-08	65.50	65.50	65.50	65.50	11,258
2022-07-07	63.50	64.00	64.00	64.00	88,900
2022-07-06	66.20	66.20	63.00	63.50	48,740
2022-07-05	63.50	63.00	63.00	64.50	94,356
2022-07-04	64.50	64.50	63.00	63.00	124,410
2022-07-01	64.50	66.00	64.00	66.00	61,804
2022-06-30	61.50	63.00	60.00	63.00	137,966
2022-06-29	62.00	62.00	61.40	61.40	21,792
2022-06-28	63.00	62.00	60.40	62.00	39,571
2022-06-27	61.00	63.00	61.00	63.00	72,549
2022-06-24	57.00	61.50	55.50	61.00	184,349
2022-06-23	56.00	57.50	56.00	56.00	57,354
2022-06-22	57.50	56.20	56.00	57.50	65,269
2022-06-21	58.00	58.00	58.00	58.00	40,789
2022-06-20	58.00	58.00	58.00	58.00	69,852
2022-06-17	57.00	58.00	56.00	58.00	77,202
2022-06-16	60.00	56.50	55.00	56.50	309,638
2022-06-15	59.50	61.00	61.00	61.00	63,452
2022-06-14	59.50	60.00	60.00	60.00	73,878
2022-06-13	61.00	60.00	60.00	60.00	177,531
2022-06-10	64.00	64.00	60.00	61.00	106,131
2022-06-09	64.00	64.00	64.00	64.00	758
2022-06-08	64.50	64.50	64.00	64.00	66,494
2022-06-07	64.50	64.50	64.50	64.50	97,122
2022-06-06	66.50	66.50	64.50	64.50	124,045
2022-06-03	66.50	66.50	66.50	66.50	0
2022-06-02	66.50	66.50	66.50	66.50	0
2022-06-01	67.00	67.00	66.50	66.50	61,922
2022-05-31	68.00	68.00	67.00	67.00	89,122
2022-05-30	68.00	68.00	68.00	68.00	185,721
2022-05-27	69.00	67.40	67.40	67.40	73,336
2022-05-26	71.00	73.50	68.00	68.50	682,625
2022-05-25	69.00	70.00	69.00	69.50	48,645
2022-05-24	69.00	69.50	69.00	69.00	85,422
2022-05-23	65.00	69.50	65.00	69.00	72,164
2022-05-20	64.50	65.00	64.50	65.00	37,789
2022-05-19	66.70	66.70	64.50	64.50	142,668
2022-05-18	63.00	67.50	66.50	67.00	232,221
2022-05-17	61.50	62.50	61.50	62.50	53,179
2022-05-16	61.50	61.50	61.50	61.50	19,143
2022-05-13	62.50	62.50	61.50	61.50	47,149
2022-05-12	63.50	63.40	63.40	63.40	81,970
2022-05-11	62.00	64.50	62.00	63.50	148,250
2022-05-10	61.00	62.00	59.00	60.20	503,829
2022-05-09	63.50	61.00	61.00	61.00	70,193
2022-05-06	66.00	65.50	61.50	62.00	276,904
2022-05-05	65.50	66.00	65.50	66.00	98,996
2022-05-04	68.00	65.50	63.50	64.00	242,551
2022-05-03	69.50	70.00	70.00	68.00	97,643
2022-05-02	69.50	69.50	69.50	69.50	0
2022-04-29	69.50	69.50	69.50	69.50	106,689
2022-04-28	69.50	69.50	69.50	69.50	41,154
2022-04-27	70.00	70.00	69.00	69.50	555,725
2022-04-26	67.20	70.50	67.20	70.00	131,422
2022-04-25	71.50	68.60	68.60	68.60	60,160
2022-04-22	71.00	72.00	71.50	71.50	191,089
2022-04-21	72.50	72.50	70.00	71.50	145,687
2022-04-20	75.50	75.50	68.50	72.50	447,990
2022-04-19	77.50	75.00	75.00	75.00	108,105
2022-04-18	76.00	76.00	76.00	76.00	0
2022-04-15	76.00	76.00	76.00	76.00	0
2022-04-14	73.00	76.00	76.00	76.00	230,312
2022-04-13	73.00	73.00	73.00	73.00	24,291
2022-04-12	73.00	73.00	72.00	73.00	121,768
2022-04-11	72.50	73.00	72.50	73.00	78,911
2022-04-08	72.00	72.50	72.00	72.50	108,482
2022-04-07	70.50	71.50	70.50	71.50	131,308
2022-04-06	72.00	72.00	70.00	71.00	134,666
2022-04-05	69.00	70.50	69.00	70.50	35,580
2022-04-04	69.50	71.00	69.00	69.00	46,806
2022-04-01	69.50	71.00	71.00	71.00	71,343
2022-03-31	69.50	70.00	69.00	69.50	30,482
2022-03-30	68.00	69.50	68.00	69.50	59,821
2022-03-29	68.50	67.00	67.00	67.00	67,323
2022-03-28	69.00	69.00	68.50	68.50	63,611
2022-03-25	68.50	68.20	68.20	68.20	55,828
2022-03-24	73.20	73.20	69.00	69.50	99,399
2022-03-23	70.00	71.60	71.60	71.60	16,626
2022-03-22	73.50	73.50	70.00	70.00	86,447
2022-03-21	73.00	74.00	73.00	73.50	132,359
2022-03-18	71.50	72.50	70.00	72.50	52,674
2022-03-17	69.00	71.50	69.00	71.50	91,015
2022-03-16	67.00	69.00	67.00	69.00	102,617
2022-03-15	69.50	70.00	67.00	67.00	106,428
2022-03-14	66.50	70.00	70.00	70.00	345,339
2022-03-11	66.00	67.00	66.00	66.50	142,268
2022-03-10	67.50	67.00	67.00	67.00	85,407
2022-03-09	65.50	68.00	67.50	68.00	254,700
2022-03-08	62.00	66.50	62.00	65.50	178,890
2022-03-07	63.00	63.00	57.50	63.00	870,402
2022-03-04	65.00	64.40	64.00	64.00	532,126
2022-03-03	67.50	67.50	64.50	65.30	559,581
2022-03-02	73.50	70.00	67.80	67.80	562,516
2022-03-01	75.50	75.50	73.50	73.50	93,851
2022-02-28	76.50	76.50	75.50	75.50	69,504
2022-02-25	72.50	77.00	77.00	77.00	320,944
2022-02-24	77.00	79.40	75.00	75.00	272,047
2022-02-23	76.00	78.00	75.00	77.50	171,267
2022-02-22	79.00	78.00	75.50	76.00	176,059
2022-02-21	77.50	80.00	77.50	79.00	356,166
2022-02-18	77.80	78.00	77.00	77.00	123,080
2022-02-17	79.50	78.00	77.00	77.80	206,237
2022-02-16	80.50	80.50	79.00	79.00	176,796
2022-02-15	79.00	83.00	80.50	80.50	290,587
2022-02-14	81.00	81.00	76.00	79.00	447,736
2022-02-11	85.00	86.00	81.00	81.00	1,127,162
2022-02-10	79.50	83.00	81.50	83.00	485,125
2022-02-09	81.00	82.50	78.00	79.50	479,600
2022-02-08	78.00	85.50	78.00	77.50	807,937
2022-02-07	72.00	78.00	71.00	77.50	1,094,699
2022-02-04	68.00	71.00	68.00	71.00	529,400
2022-02-03	69.50	68.00	68.00	68.00	155,019
2022-02-02	67.00	71.50	69.00	71.00	547,281
2022-02-01	67.00	68.00	66.00	66.00	505,026
2022-01-31	64.50	68.00	66.50	67.50	920,438
2022-01-28	63.50	64.00	63.00	63.00	125,119
2022-01-27	60.50	65.00	63.00	63.50	441,299
2022-01-26	61.00	61.00	61.00	61.00	73,518
2022-01-25	61.00	62.50	62.50	62.50	82,165
2022-01-24	63.50	61.00	60.50	61.00	157,279
2022-01-21	68.00	68.00	64.00	64.00	270,746
2022-01-20	67.00	68.00	68.00	68.00	257,549
2022-01-19	67.75	68.00	67.00	68.00	217,749
2022-01-18	68.00	70.50	66.00	68.00	439,078
2022-01-17	66.50	70.50	69.00	69.00	1,507,108
2022-01-14	66.00	66.00	66.00	66.00	337,908
2022-01-13	67.50	67.50	65.00	65.00	242,134
2022-01-12	66.00	67.00	64.50	66.00	178,754
2022-01-11	60.75	65.00	60.00	65.00	522,408
2022-01-10	55.50	61.50	60.50	61.50	295,464
2022-01-07	54.75	56.00	54.00	56.00	213,665
2022-01-06	55.00	55.40	55.40	55.40	641,565
2022-01-05	52.00	54.50	52.00	54.50	1,114,961

Share	Price	Volume
Zotefoams Plc (ZTF)	415.50	0
Zephyr Energy (ZPHR)	3.05	0
Zoo Digital (ZOO)	9.75	0
Zinnwald Lithium (ZNWD)	8.80	0
Zanaga Iron Ore Company Limited (ZIOC)	4.11	0