Severfield Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-03	66.00	69.60	66.00	69.60	141,246
2024-05-02	67.80	69.00	67.00	67.80	141,620
2024-05-01	66.20	68.60	66.00	68.60	244,222
2024-04-30	69.40	69.40	67.40	67.60	186,403
2024-04-29	68.40	69.60	68.20	68.20	307,057
2024-04-26	69.80	69.80	67.60	67.60	206,123
2024-04-25	69.00	69.00	68.20	68.20	273,508
2024-04-24	68.00	70.00	68.00	69.60	280,118
2024-04-23	70.00	70.00	68.40	68.80	467,302
2024-04-22	69.80	70.00	68.20	68.20	1,288,752
2024-04-19	64.40	68.20	64.40	68.00	582,979
2024-04-18	64.40	67.40	63.40	67.20	1,142,423
2024-04-17	58.60	64.40	58.20	64.40	1,732,899
2024-04-16	56.00	56.00	53.00	54.00	403,902
2024-04-15	56.20	56.40	56.20	56.40	5,439,722
2024-04-12	59.80	59.80	55.00	55.00	420,381
2024-04-11	58.40	58.40	55.20	56.80	47,143
2024-04-10	57.40	59.20	55.20	55.40	93,743
2024-04-09	60.40	60.40	55.40	57.80	254,533
2024-04-08	57.00	60.00	56.80	60.00	210,829
2024-04-05	56.80	56.80	55.20	56.60	41,486
2024-04-04	56.60	56.60	55.60	55.60	106,432
2024-04-03	56.40	56.80	55.20	56.40	164,031
2024-04-02	56.80	56.80	54.40	56.40	331,621
2024-04-01	54.80	54.80	54.80	54.80	0
2024-03-29	54.80	54.80	54.80	54.80	0
2024-03-28	60.00	60.00	54.80	54.80	433,980
2024-03-27	52.20	58.00	52.20	57.80	415,730
2024-03-26	54.80	54.80	53.00	54.00	1,257,128
2024-03-25	50.20	52.40	49.30	52.40	762,254
2024-03-22	51.80	52.80	51.80	52.00	280,669
2024-03-21	52.00	52.00	51.40	52.00	502,422
2024-03-20	51.00	51.60	50.00	50.80	171,121
2024-03-19	51.60	53.00	51.20	51.60	109,647
2024-03-18	52.60	52.60	51.60	51.60	228,549
2024-03-15	53.60	53.60	51.00	52.20	1,304,969
2024-03-14	51.00	53.80	50.80	51.60	1,730,812
2024-03-13	51.00	52.00	50.60	50.60	1,063,681
2024-03-12	50.20	51.40	50.00	50.60	1,107,463
2024-03-11	50.20	50.60	49.70	50.60	482,307
2024-03-08	51.40	52.00	50.00	50.00	516,454
2024-03-07	51.40	51.40	51.20	51.40	144,183
2024-03-06	51.80	51.80	51.20	51.40	213,381
2024-03-05	51.40	51.80	51.40	51.80	193,944
2024-03-04	53.40	53.40	51.40	51.40	553,065
2024-03-01	51.00	52.00	51.00	51.80	433,496
2024-02-29	54.60	54.60	50.00	50.00	601,519
2024-02-28	54.00	54.00	52.40	52.60	259,694
2024-02-27	53.20	53.60	53.00	53.00	389,490
2024-02-26	55.00	55.00	53.00	53.00	88,692
2024-02-23	55.00	55.00	53.60	54.00	456,384
2024-02-22	53.60	53.60	53.60	53.60	213,917
2024-02-21	54.80	54.80	52.20	53.40	189,593
2024-02-20	55.00	55.00	53.00	54.30	285,447
2024-02-19	55.00	55.20	54.80	55.20	232,149
2024-02-16	53.40	53.40	53.40	53.40	141,333
2024-02-15	52.80	54.80	52.80	53.60	3,140,812
2024-02-14	55.00	55.00	52.80	53.00	281,410
2024-02-13	53.20	55.00	53.20	53.40	698,676
2024-02-12	54.20	54.40	52.00	53.00	748,001
2024-02-09	54.80	55.40	53.60	54.00	1,923,434
2024-02-08	59.00	59.00	55.80	56.40	282,431
2024-02-07	57.40	58.20	56.20	56.20	127,652
2024-02-06	59.00	59.00	57.40	57.40	373,137
2024-02-05	59.00	59.00	58.00	58.00	138,425
2024-02-02	59.80	59.80	57.40	57.40	58,695
2024-02-01	59.40	59.40	57.40	57.60	19,921
2024-01-31	57.60	60.40	57.40	59.40	98,907
2024-01-30	59.00	59.00	59.00	60.00	38,423
2024-01-29	59.00	60.20	59.00	59.80	554,549
2024-01-26	58.40	59.80	57.40	58.80	24,662
2024-01-25	57.80	58.40	57.80	58.40	11,093
2024-01-24	58.60	59.00	57.40	57.40	702,213
2024-01-23	57.40	58.40	57.40	58.00	199,425
2024-01-22	56.80	56.80	56.80	56.80	131,732
2024-01-19	57.80	58.80	57.80	58.00	134,255
2024-01-18	59.00	59.00	57.80	57.80	152,747
2024-01-17	59.40	59.80	58.60	59.00	100,942
2024-01-16	59.40	59.40	59.40	59.40	101,199
2024-01-15	60.60	60.60	60.00	60.00	61,613
2024-01-12	59.00	61.80	59.00	60.60	482,833
2024-01-11	59.00	59.00	57.20	57.20	395,253
2024-01-10	58.00	60.40	58.00	59.00	629,334
2024-01-09	59.80	61.80	59.80	60.40	162,988
2024-01-08	59.00	61.80	59.00	61.80	119,294
2024-01-05	60.00	61.40	59.80	61.40	701,199
2024-01-04	60.20	62.00	60.20	61.00	235,560
2024-01-03	62.00	63.00	62.00	62.60	148,222
2024-01-02	62.80	63.00	62.80	63.00	189,798
2024-01-01	63.60	63.60	63.60	63.60	0
2023-12-29	64.00	64.00	63.20	63.60	214,899
2023-12-28	63.00	64.00	63.00	63.80	238,929
2023-12-27	62.80	63.20	62.80	63.20	142,552
2023-12-26	63.00	63.00	63.00	63.00	0
2023-12-25	63.00	63.00	63.00	63.00	0
2023-12-22	62.80	63.00	61.20	63.00	92,533
2023-12-21	61.20	64.00	61.00	62.40	110,603
2023-12-20	61.00	63.00	60.40	62.20	342,942
2023-12-19	60.40	62.80	60.40	62.20	142,850
2023-12-18	61.60	62.80	61.00	61.80	69,938
2023-12-15	60.20	62.40	60.00	62.40	222,820
2023-12-14	60.00	62.40	59.20	60.20	348,277
2023-12-13	60.00	62.40	60.00	61.40	153,843
2023-12-12	60.60	61.40	60.60	61.40	31,123
2023-12-11	63.00	63.00	63.00	63.00	71,062
2023-12-08	61.80	62.20	60.60	60.60	182,181
2023-12-07	62.80	63.00	61.40	62.00	180,951
2023-12-06	63.80	63.80	60.00	60.00	480,107
2023-12-05	62.80	64.00	62.00	64.00	231,464
2023-12-04	61.80	63.00	61.80	63.00	341,607
2023-12-01	61.20	63.00	61.20	63.00	62,162
2023-11-30	61.20	61.80	60.00	60.00	226,508
2023-11-29	61.80	63.20	61.00	62.60	282,195
2023-11-28	62.20	62.20	60.00	61.60	203,941
2023-11-27	63.20	63.20	61.60	61.60	409,733
2023-11-24	63.20	64.40	63.20	64.40	79,501
2023-11-23	62.20	64.80	62.20	64.80	111,547
2023-11-22	63.80	64.80	63.80	64.80	178,915
2023-11-21	61.20	65.00	61.00	65.00	242,926
2023-11-20	64.80	65.00	63.60	65.00	308,135
2023-11-17	63.60	65.20	63.60	65.20	161,935
2023-11-16	65.40	65.60	64.40	64.40	305,770
2023-11-15	64.20	65.60	64.20	65.60	168,108
2023-11-14	65.40	65.60	64.20	64.20	678,477
2023-11-13	62.40	65.60	61.80	64.00	629,161
2023-11-10	62.20	62.40	61.20	62.20	97,981
2023-11-09	61.80	62.80	60.60	62.80	226,039
2023-11-08	60.20	62.20	60.20	62.20	1,060,847
2023-11-07	62.00	62.00	61.20	61.80	102,529
2023-11-06	62.00	63.00	60.60	63.00	399,847
2023-11-03	61.20	62.80	61.00	62.20	343,198
2023-11-02	62.40	62.40	62.00	62.00	143,473
2023-11-01	62.00	62.00	61.40	61.80	46,536
2023-10-31	62.40	63.20	61.80	61.80	201,448
2023-10-30	59.00	63.80	59.00	60.00	184,584
2023-10-27	60.00	61.00	59.60	60.00	68,975
2023-10-26	61.00	61.00	58.20	60.60	279,939
2023-10-25	63.00	63.00	63.00	63.00	76,562
2023-10-24	60.60	60.60	60.20	60.20	86,795
2023-10-23	61.20	62.40	60.60	60.60	99,910
2023-10-20	62.40	63.00	61.40	61.40	49,358
2023-10-19	62.80	62.80	62.80	62.80	26,742
2023-10-18	61.20	62.20	61.20	62.20	49,616
2023-10-17	62.80	62.80	62.60	62.80	276,289
2023-10-16	61.60	61.60	60.00	60.00	141,492
2023-10-13	61.00	61.00	61.00	61.00	122,651
2023-10-12	63.00	63.00	61.20	62.00	109,306
2023-10-11	60.40	62.40	60.40	62.40	215,392
2023-10-10	61.00	61.00	60.60	61.00	152,683
2023-10-09	61.00	61.80	61.00	61.80	48,731
2023-10-06	61.00	61.60	60.00	60.00	144,580
2023-10-05	60.60	62.00	60.60	61.00	125,203
2023-10-04	60.00	61.00	60.00	60.60	209,183
2023-10-03	61.40	61.40	60.00	60.00	99,948
2023-10-02	62.40	62.40	62.40	62.40	104,366
2023-09-29	61.00	62.00	60.00	62.00	678,857
2023-09-28	62.00	62.60	60.00	62.40	354,743
2023-09-27	62.20	62.20	62.00	62.00	137,803
2023-09-26	62.00	62.20	62.00	62.00	85,343
2023-09-25	64.00	64.00	62.00	62.00	101,223
2023-09-22	64.00	64.00	62.40	62.40	395,485
2023-09-21	65.00	65.00	63.80	64.00	252,376
2023-09-20	62.60	64.60	62.20	63.80	279,634
2023-09-19	61.40	62.60	61.40	62.60	190,725
2023-09-18	62.00	62.40	61.40	61.40	444,358
2023-09-15	61.00	62.40	61.00	62.00	118,224
2023-09-14	60.20	61.40	60.20	60.20	107,956
2023-09-13	60.40	60.80	60.40	60.40	128,904
2023-09-12	61.60	61.60	60.80	61.00	174,202
2023-09-11	61.40	61.60	60.60	60.60	208,243
2023-09-08	61.60	61.60	61.20	61.60	689,818
2023-09-07	62.60	62.60	60.00	61.60	878,681
2023-09-06	67.00	67.00	62.60	62.60	4,371,168
2023-09-05	67.60	67.80	67.60	67.80	788,571
2023-09-04	68.80	68.80	67.40	67.80	1,260,400
2023-09-01	68.00	68.20	67.20	67.60	144,072
2023-08-31	68.80	69.40	68.00	68.00	406,953
2023-08-30	70.00	70.00	68.40	69.00	94,444
2023-08-29	69.00	69.40	69.00	69.00	247,625
2023-08-28	68.60	68.60	68.60	68.60	0
2023-08-25	68.60	69.00	68.60	68.60	155,279
2023-08-24	68.80	68.80	68.80	68.80	62,317
2023-08-23	67.80	69.60	67.60	69.40	147,209
2023-08-22	69.80	69.80	68.00	68.80	359,126
2023-08-21	70.00	70.00	68.00	68.00	1,595,249
2023-08-18	69.80	70.60	68.80	70.00	109,627
2023-08-17	69.80	70.00	67.00	69.80	546,469
2023-08-16	69.20	70.40	69.20	70.20	182,393
2023-08-15	69.00	71.00	68.40	69.40	250,567
2023-08-14	69.00	70.00	68.20	70.00	57,768
2023-08-11	69.00	69.60	68.40	69.00	94,375
2023-08-10	69.00	70.00	69.00	70.00	62,011
2023-08-09	69.20	69.80	67.20	69.00	1,429,453
2023-08-08	69.80	69.80	68.00	69.20	765,356
2023-08-07	70.00	70.00	68.60	70.00	671,114
2023-08-04	69.40	71.00	67.40	67.40	476,972
2023-08-03	69.60	70.60	67.80	70.60	836,697
2023-08-02	69.20	70.00	68.60	69.80	360,682
2023-08-01	70.60	72.00	70.40	70.60	374,466
2023-07-31	72.80	74.00	69.40	70.60	183,833
2023-07-28	72.00	72.60	69.00	71.80	639,813
2023-07-27	74.20	74.20	69.00	72.00	630,950
2023-07-26	75.40	75.40	73.40	73.40	379,714
2023-07-25	72.40	76.20	72.40	75.00	1,385,273
2023-07-24	73.80	73.80	72.40	73.00	471,692
2023-07-21	72.80	74.00	71.20	74.00	94,868
2023-07-20	73.00	73.60	72.20	72.60	300,315
2023-07-19	72.80	73.00	71.60	71.80	2,280,757
2023-07-18	69.20	73.00	69.20	72.20	760,543
2023-07-17	68.40	69.40	68.40	69.00	1,284,327
2023-07-14	68.80	68.80	68.00	68.60	553,333
2023-07-13	68.40	69.60	68.00	68.80	352,621
2023-07-12	70.00	70.00	68.80	69.00	435,195
2023-07-11	68.80	70.00	67.20	69.60	2,027,316
2023-07-10	70.00	70.00	67.80	69.00	570,316
2023-07-07	69.40	70.00	67.20	68.00	455,850
2023-07-06	70.00	70.00	68.60	69.80	142,148
2023-07-05	68.60	70.00	68.60	70.00	149,167
2023-07-04	69.80	72.00	68.60	69.60	1,664,071
2023-07-03	68.40	70.00	68.40	69.00	1,954,300
2023-06-30	68.80	70.40	68.00	68.00	152,956
2023-06-29	70.40	70.40	69.40	70.00	173,533
2023-06-28	66.00	69.00	66.00	69.00	2,588,839
2023-06-27	69.40	69.40	67.00	67.20	278,534
2023-06-26	69.80	70.20	67.80	69.20	282,328
2023-06-23	70.00	72.80	68.00	68.00	796,616
2023-06-22	70.60	72.00	68.80	71.40	470,497
2023-06-21	70.20	70.80	68.20	70.00	165,462
2023-06-20	69.80	71.00	68.40	71.00	376,576
2023-06-19	69.20	69.80	68.00	68.00	510,499
2023-06-16	70.20	70.60	69.00	70.40	299,709
2023-06-15	68.60	71.60	68.20	71.20	1,448,557
2023-06-14	61.00	68.20	61.00	67.60	513,488
2023-06-13	61.40	61.40	61.20	61.20	61,452
2023-06-12	61.40	62.40	61.20	61.20	137,274
2023-06-09	64.00	64.00	64.00	64.00	99,066
2023-06-08	61.20	62.60	61.20	61.90	46,364
2023-06-07	60.00	60.00	60.00	61.30	136,941
2023-06-06	61.20	62.80	61.20	62.80	144,466
2023-06-05	62.00	62.00	61.00	61.40	213,707
2023-06-02	62.80	63.00	62.80	63.00	91,155
2023-06-01	62.20	63.40	62.20	63.40	11,962
2023-05-31	62.20	63.60	62.20	62.20	211,830
2023-05-30	63.00	63.80	62.60	63.80	144,969
2023-05-29	64.20	64.20	64.20	64.20	0
2023-05-26	64.00	65.00	63.00	64.20	1,253,833
2023-05-25	64.60	64.60	64.20	63.90	75,034
2023-05-24	65.00	65.00	63.80	64.20	536,045
2023-05-23	64.20	64.60	64.20	64.60	65,061
2023-05-22	64.20	64.20	64.20	64.20	18,183
2023-05-19	63.00	64.00	63.00	64.00	627,267
2023-05-18	63.60	64.20	63.60	64.00	333,989
2023-05-17	64.80	65.00	64.80	65.00	38,336
2023-05-16	64.80	65.60	64.80	65.60	228,827
2023-05-15	65.00	65.60	65.00	65.60	45,420
2023-05-12	65.00	65.00	65.00	65.00	544,289
2023-05-11	65.00	65.00	65.00	65.00	123,431
2023-05-10	65.20	65.20	65.00	64.50	137,881
2023-05-09	65.00	65.20	64.00	65.20	92,402
2023-05-08	65.00	65.00	65.00	65.00	0
2023-05-05	62.00	65.00	62.00	65.00	5,127,598
2023-05-04	62.00	62.80	61.00	62.80	116,799
2023-05-03	60.00	63.00	60.00	63.00	4,516,754
2023-05-02	60.40	61.00	60.40	60.80	109,001
2023-05-01	60.20	60.20	60.20	60.20	0
2023-04-28	59.60	60.40	58.20	60.20	67,434
2023-04-27	60.40	61.20	59.00	61.20	452,561
2023-04-26	58.60	58.60	58.40	58.40	200,243
2023-04-25	59.00	59.80	58.80	58.70	411,121
2023-04-24	60.00	60.00	57.40	57.40	386,569
2023-04-21	60.80	61.00	59.20	59.20	458,846
2023-04-20	60.20	60.20	59.60	59.60	409,906
2023-04-19	61.80	61.80	60.20	61.40	316,964
2023-04-18	60.60	60.60	60.60	60.60	81,931
2023-04-17	61.00	61.00	61.00	61.00	11,411
2023-04-14	61.80	61.80	61.00	61.00	117,585
2023-04-13	60.80	61.80	60.80	61.80	239,917
2023-04-12	60.00	60.00	59.80	60.00	113,258
2023-04-11	60.00	60.00	60.00	60.80	308,462
2023-04-10	60.80	60.80	60.80	60.80	0
2023-04-07	60.80	60.80	60.80	60.80	0
2023-04-06	60.00	60.00	59.00	60.80	52,308
2023-04-05	60.80	60.80	60.00	60.20	129,859
2023-04-04	60.00	60.00	60.00	60.00	141,280
2023-04-03	60.40	61.00	60.00	60.40	126,058
2023-03-31	60.40	61.80	60.20	61.10	73,817
2023-03-30	60.60	61.60	60.00	60.90	142,028
2023-03-29	60.80	61.00	60.60	60.60	179,968
2023-03-28	61.40	61.40	60.80	60.40	172,401
2023-03-27	61.40	61.40	61.00	61.00	413,191
2023-03-24	61.00	61.90	61.00	61.90	23,499
2023-03-23	62.80	62.80	61.00	61.00	109,275
2023-03-22	60.00	61.80	60.00	61.80	166,042
2023-03-21	60.40	61.80	60.40	61.80	48,701
2023-03-20	59.60	60.00	59.00	60.00	48,581
2023-03-17	60.00	60.60	60.00	60.00	64,202
2023-03-16	60.00	60.00	60.00	60.00	1,170,801
2023-03-15	61.60	62.00	60.40	60.90	174,701
2023-03-14	62.00	62.00	60.90	60.90	31,126
2023-03-13	62.00	62.00	62.00	62.00	116,168
2023-03-10	60.20	62.00	60.20	62.00	263,541
2023-03-09	60.00	60.00	60.00	60.90	951,761
2023-03-08	61.00	61.00	61.00	60.30	154,811
2023-03-07	62.00	62.00	61.00	61.00	28,276
2023-03-06	60.00	62.00	60.00	60.00	106,983
2023-03-03	61.80	62.00	60.00	62.00	48,297
2023-03-02	60.80	60.80	60.00	60.00	39,666
2023-03-01	60.80	61.20	60.80	61.00	643,247
2023-02-28	62.00	62.00	60.00	61.00	79,357
2023-02-27	61.00	61.00	60.00	60.00	61,543
2023-02-24	62.40	62.80	62.00	62.00	412,334
2023-02-23	62.20	63.80	62.20	63.80	29,677
2023-02-22	63.20	63.20	63.20	63.50	20,948
2023-02-21	63.20	64.00	62.40	62.80	25,973
2023-02-20	62.00	63.80	62.00	62.40	60,712
2023-02-17	62.20	62.20	61.60	62.00	354,101
2023-02-16	62.00	64.00	62.00	63.60	267,013
2023-02-15	63.60	63.80	63.00	63.00	29,099
2023-02-14	64.00	64.00	64.00	63.50	124,046
2023-02-13	64.00	64.00	62.80	64.00	37,442
2023-02-10	64.00	64.00	64.00	64.00	1,394
2023-02-09	63.00	63.60	63.00	63.60	93,559
2023-02-08	65.00	65.00	63.00	63.00	41,278
2023-02-07	65.00	65.00	64.00	64.00	136,494
2023-02-06	65.00	65.00	63.00	63.00	61,003
2023-02-03	63.80	65.00	63.80	65.00	179,186
2023-02-02	62.60	63.80	62.60	63.40	173,551
2023-02-01	62.80	63.00	62.80	63.00	16,821
2023-01-31	62.00	62.00	62.00	62.00	35,881
2023-01-30	61.00	63.00	61.00	63.00	10,317
2023-01-27	62.20	62.40	62.20	62.40	310,101
2023-01-26	62.00	62.80	61.00	61.00	1,216,907
2023-01-25	62.20	62.20	62.20	62.20	49,646
2023-01-24	64.00	64.00	64.00	64.00	313,967
2023-01-23	63.20	63.20	61.20	61.20	582,726
2023-01-20	63.80	63.80	63.80	63.80	43,018
2023-01-19	66.80	66.80	64.80	65.10	150,327
2023-01-18	64.00	64.00	63.00	63.00	14,312
2023-01-17	65.00	66.80	64.20	64.20	120,428
2023-01-16	65.60	65.60	64.00	65.00	154,991
2023-01-13	64.00	64.20	64.00	65.00	614,668
2023-01-12	65.00	65.40	64.00	64.00	67,843
2023-01-11	62.20	65.00	62.20	65.00	1,480,528
2023-01-10	63.00	64.00	62.60	64.00	44,684
2023-01-09	61.40	62.00	60.20	62.00	53,582
2023-01-06	61.00	63.00	61.00	62.00	205,128
2023-01-05	63.20	63.20	62.60	62.20	109,798
2023-01-04	63.00	64.00	62.20	64.00	201,449
2023-01-03	62.80	63.00	61.40	63.00	157,931
2023-01-02	62.00	62.00	62.00	62.00	0
2022-12-30	62.00	62.00	62.00	62.00	53,083
2022-12-29	62.40	62.40	62.40	61.50	336,962
2022-12-28	61.20	62.40	60.00	62.40	25,672
2022-12-27	62.00	62.00	62.00	62.00	0
2022-12-26	62.00	62.00	62.00	62.00	0
2022-12-23	62.80	62.80	62.00	62.00	69,642
2022-12-22	63.80	63.80	60.00	60.00	86,893
2022-12-21	63.80	63.80	61.80	62.00	76,384
2022-12-20	63.00	63.20	62.60	62.80	76,271
2022-12-19	58.80	62.80	58.80	62.80	661,467
2022-12-16	62.60	62.60	60.60	61.20	105,566
2022-12-15	63.60	63.60	62.90	62.90	66,608
2022-12-14	62.00	64.20	62.00	63.60	380,206
2022-12-13	62.00	63.80	62.00	62.00	235,627
2022-12-12	62.00	63.40	62.00	62.40	53,921
2022-12-09	63.00	64.80	62.00	62.00	217,333
2022-12-08	64.00	64.00	63.20	63.20	1,222,310
2022-12-07	67.00	67.00	64.00	64.00	1,335,615
2022-12-06	66.60	67.00	63.20	64.20	282,404
2022-12-05	62.40	66.00	62.40	65.10	279,797
2022-12-02	62.20	62.40	60.20	62.40	96,426
2022-12-01	62.20	62.20	60.70	60.70	23,270
2022-11-30	62.20	62.20	62.20	62.20	109,772
2022-11-29	60.20	62.80	60.20	62.80	107,039
2022-11-28	59.40	59.40	59.40	59.40	109,648
2022-11-25	61.00	61.00	61.00	61.00	67,474
2022-11-24	61.00	61.00	60.00	60.00	18,956
2022-11-23	60.00	60.00	60.00	60.00	217,365
2022-11-22	59.80	59.80	58.00	59.40	796,571
2022-11-21	58.00	58.00	57.20	58.00	236,694
2022-11-18	57.00	57.00	56.00	56.00	196,853
2022-11-17	56.10	57.00	56.10	57.00	315,956
2022-11-16	56.00	57.00	56.00	56.10	1,409,396
2022-11-15	57.80	57.80	56.00	56.00	953,575
2022-11-14	57.00	57.00	56.20	56.20	265,607
2022-11-11	53.00	57.00	53.00	56.00	172,345
2022-11-10	52.00	55.60	52.00	55.60	113,423
2022-11-09	52.00	52.00	52.00	52.00	26,644
2022-11-08	53.40	55.00	52.40	55.00	79,248
2022-11-07	52.00	54.00	51.80	54.00	221,527
2022-11-04	50.60	51.00	50.00	52.00	452,115
2022-11-03	52.00	52.00	52.00	52.00	6,773,750
2022-11-02	50.20	51.40	50.00	51.00	1,970,572
2022-11-01	50.80	50.80	49.30	50.00	254,747
2022-10-31	49.60	49.60	48.10	48.95	334,243
2022-10-28	51.40	51.60	50.00	51.00	881,892
2022-10-27	51.00	51.00	51.00	51.00	166,227
2022-10-26	51.80	51.80	50.00	51.00	68,798
2022-10-25	51.40	51.40	51.40	51.40	15,952
2022-10-24	51.00	52.00	50.60	52.30	25,826
2022-10-21	51.00	51.00	49.00	49.95	1,451,481
2022-10-20	53.00	53.00	52.00	52.00	7,810
2022-10-19	50.40	53.00	50.20	52.20	140,519
2022-10-18	51.60	51.80	49.10	51.80	205,091
2022-10-17	49.10	51.00	49.10	51.00	163,796
2022-10-14	48.70	51.00	48.70	50.00	98,071
2022-10-13	50.00	50.60	48.10	50.40	67,248
2022-10-12	52.20	52.80	48.60	48.60	246,137
2022-10-11	51.80	55.00	49.80	53.20	1,085,899
2022-10-10	47.10	52.00	47.10	52.00	212,955
2022-10-07	52.00	52.00	50.00	50.00	171,123
2022-10-06	50.00	52.00	49.80	52.00	108,116
2022-10-05	48.80	49.00	48.80	49.00	230,947
2022-10-04	48.40	48.50	47.00	48.50	726,742
2022-10-03	48.00	48.00	48.00	48.00	195,813
2022-09-30	49.00	49.00	49.00	49.00	342,201
2022-09-29	50.20	50.20	47.30	48.00	403,602
2022-09-28	51.20	51.20	50.20	51.00	88,013
2022-09-27	51.00	51.80	51.00	51.80	24,024
2022-09-26	54.80	54.80	51.00	51.00	356,394
2022-09-23	53.00	53.20	51.20	53.00	35,513
2022-09-22	56.00	56.00	53.60	53.60	13,666
2022-09-21	56.00	56.00	56.00	56.00	35,518
2022-09-20	54.20	56.00	53.40	56.00	28,223
2022-09-19	54.00	54.00	54.00	54.00	0
2022-09-16	54.00	54.00	54.00	54.00	298,510
2022-09-15	55.80	55.80	53.40	55.00	188,449
2022-09-14	56.20	56.80	54.80	55.00	231,836
2022-09-13	57.00	57.80	56.20	57.00	260,075
2022-09-12	57.60	58.20	56.20	57.40	316,221
2022-09-09	58.80	58.80	56.20	56.20	182,493
2022-09-08	59.00	59.00	56.00	57.80	147,485
2022-09-07	58.00	58.00	57.80	57.80	47,369
2022-09-06	57.60	57.80	57.00	58.40	68,604
2022-09-05	58.80	58.80	56.80	57.80	92,907
2022-09-02	57.60	57.60	55.60	55.80	222,459
2022-09-01	59.00	59.20	57.40	58.00	342,530
2022-08-31	59.00	59.00	59.00	59.00	13,579
2022-08-30	59.20	60.80	59.20	60.00	22,264
2022-08-29	61.00	61.00	61.00	61.00	0
2022-08-26	59.00	61.00	59.00	61.00	27,689
2022-08-25	59.20	59.20	59.00	59.00	234,308
2022-08-24	62.00	62.00	59.00	59.00	21,030
2022-08-23	62.00	63.80	61.40	62.00	187,442
2022-08-22	64.00	64.00	60.20	62.40	226,184
2022-08-19	60.40	65.00	60.20	65.00	180,721
2022-08-18	59.00	60.20	59.00	60.20	205,934
2022-08-17	58.60	59.80	58.60	59.00	45,615
2022-08-16	59.40	60.00	58.20	60.00	90,752
2022-08-15	58.00	58.80	57.20	58.60	179,691
2022-08-12	58.20	58.20	58.00	58.00	134,270
2022-08-11	58.00	58.20	58.00	58.20	803,408
2022-08-10	57.60	57.60	57.00	57.00	41,898
2022-08-09	58.00	58.00	58.00	58.00	165,516
2022-08-08	59.00	59.00	58.00	58.00	75,221
2022-08-05	58.20	58.20	57.60	57.60	40,329
2022-08-04	58.20	58.20	58.00	58.10	205,259
2022-08-03	58.40	58.40	58.00	58.20	117,419
2022-08-02	58.00	58.80	58.00	58.70	33,060
2022-08-01	58.80	58.80	58.00	58.60	74,007
2022-07-29	58.40	58.80	58.40	58.80	467,925
2022-07-28	57.60	58.40	57.60	58.00	139,560
2022-07-27	58.80	58.80	58.00	58.40	187,804
2022-07-26	58.40	58.40	58.00	57.70	160,023
2022-07-25	58.00	58.40	58.00	58.00	207,919
2022-07-22	58.40	58.40	58.40	58.40	176,707
2022-07-21	57.80	58.00	57.00	57.00	69,484
2022-07-20	59.00	59.00	58.00	58.00	110,073
2022-07-19	58.60	58.60	58.60	58.10	30,906
2022-07-18	58.20	58.60	58.20	58.00	41,586
2022-07-15	58.20	59.00	57.00	58.00	281,513
2022-07-14	58.20	60.00	58.00	60.00	107,672
2022-07-13	59.00	60.60	58.20	59.30	130,631
2022-07-12	59.00	59.00	58.00	58.00	139,337
2022-07-11	60.80	61.00	58.80	58.80	86,414
2022-07-08	60.40	62.00	60.00	60.60	549,805
2022-07-07	61.00	61.00	61.00	61.00	79,112
2022-07-06	61.60	62.80	60.40	61.00	66,224
2022-07-05	61.20	61.60	61.20	61.60	34,605
2022-07-04	64.00	64.00	61.00	61.00	29,010
2022-07-01	62.40	62.40	61.80	62.00	69,755
2022-06-30	62.20	62.60	61.00	62.00	72,502
2022-06-29	62.00	62.00	62.00	62.00	18,350
2022-06-28	62.00	62.00	62.00	62.00	157,233
2022-06-27	63.40	64.80	62.00	62.00	125,232
2022-06-24	64.00	64.00	63.00	63.00	53,419
2022-06-23	62.20	63.20	62.00	62.00	82,695
2022-06-22	63.20	63.20	62.00	62.00	172,250
2022-06-21	64.00	64.20	63.00	63.00	147,661
2022-06-20	64.80	64.80	62.00	62.00	138,107
2022-06-17	62.00	65.40	62.00	63.00	180,718
2022-06-16	62.00	62.60	62.00	62.60	229,348
2022-06-15	64.80	64.80	62.20	62.20	230,734
2022-06-14	64.40	64.40	59.00	60.00	237,168
2022-06-13	62.00	64.00	62.00	64.00	94,027
2022-06-10	64.20	65.00	64.00	64.00	124,957
2022-06-09	63.80	66.00	63.80	66.00	59,485
2022-06-08	63.40	63.40	63.40	63.40	22,978
2022-06-07	64.00	64.00	64.00	64.90	59,392
2022-06-06	65.20	65.20	65.20	65.50	202,270
2022-06-03	65.80	65.80	65.80	65.80	0
2022-06-02	65.80	65.80	65.80	65.80	0
2022-06-01	65.00	65.80	65.00	65.80	74,755
2022-05-31	65.00	65.00	65.00	65.00	58,337
2022-05-30	64.80	64.80	63.80	63.80	29,473
2022-05-27	64.00	64.00	64.00	64.00	77,376
2022-05-26	64.00	64.00	63.40	63.40	12,875
2022-05-25	64.40	64.40	64.00	64.00	74,202
2022-05-24	65.00	65.60	64.00	64.40	70,697
2022-05-23	67.00	67.00	67.00	67.00	23,939
2022-05-20	66.80	67.00	64.80	64.80	65,758
2022-05-19	66.00	66.00	64.00	64.00	104,120
2022-05-18	66.00	67.00	65.00	66.00	122,171
2022-05-17	65.00	67.00	65.00	66.60	31,685
2022-05-16	66.00	66.00	64.80	64.80	394,799
2022-05-13	65.20	67.00	65.00	67.00	44,699
2022-05-12	66.40	66.40	65.00	65.00	96,396
2022-05-11	67.20	67.80	65.60	65.60	99,191
2022-05-10	67.60	68.00	67.20	67.80	261,878
2022-05-09	68.00	68.60	66.00	66.80	72,152
2022-05-06	68.00	69.00	67.60	69.00	504,389
2022-05-05	68.00	68.00	67.60	68.00	118,795
2022-05-04	67.40	68.60	67.40	68.60	41,161
2022-05-03	68.20	68.20	67.20	67.40	264,848
2022-05-02	67.60	67.60	67.60	67.60	0
2022-04-29	68.60	68.60	67.60	67.60	49,833
2022-04-28	68.00	68.80	67.40	67.40	109,537
2022-04-27	67.80	69.00	67.20	67.20	561,006
2022-04-26	68.00	69.20	67.40	67.60	54,951
2022-04-25	69.00	69.00	67.60	68.20	115,512
2022-04-22	70.00	70.00	68.40	69.80	109,366
2022-04-21	69.20	70.80	68.80	70.20	172,169
2022-04-20	64.00	74.80	64.00	70.00	639,466
2022-04-19	63.20	63.20	63.20	64.10	42,377
2022-04-18	63.00	63.00	63.00	63.00	0
2022-04-15	63.00	63.00	63.00	63.00	0
2022-04-14	62.60	64.20	62.60	63.00	50,731
2022-04-13	63.00	63.40	62.60	62.60	41,059
2022-04-12	63.00	63.00	60.20	62.00	567,188
2022-04-11	63.00	63.20	63.00	63.00	55,777
2022-04-08	62.40	64.00	62.40	64.00	207,721
2022-04-07	62.80	64.00	62.00	62.00	260,295
2022-04-06	64.80	65.40	61.00	62.80	462,293
2022-04-05	65.40	66.00	65.20	65.20	34,925
2022-04-04	66.00	66.20	65.00	65.40	788,848
2022-04-01	65.20	66.20	65.00	66.20	113,857
2022-03-31	65.00	67.00	64.40	67.00	84,616
2022-03-30	67.00	67.60	63.00	64.00	488,423
2022-03-29	67.00	67.80	65.40	67.60	66,838
2022-03-28	67.40	67.80	65.40	65.40	177,385
2022-03-25	66.00	66.20	65.40	65.40	32,930
2022-03-24	64.80	67.20	64.80	66.00	98,540
2022-03-23	66.40	66.80	65.00	66.00	60,583
2022-03-22	67.00	67.00	66.20	66.80	58,569
2022-03-21	67.60	68.00	66.60	67.40	32,359
2022-03-18	67.00	68.20	66.40	66.40	340,282
2022-03-17	65.60	67.00	65.60	67.00	31,293
2022-03-16	65.20	66.40	64.40	65.60	515,930
2022-03-15	66.20	66.20	65.80	65.80	104,904
2022-03-14	66.00	66.00	65.60	65.60	265,446
2022-03-11	64.60	65.40	64.20	65.00	56,319
2022-03-10	65.20	65.20	64.00	64.40	95,453
2022-03-09	66.00	66.00	64.00	64.80	76,758
2022-03-08	64.00	65.00	64.00	64.00	157,309
2022-03-07	66.00	66.00	62.60	63.60	909,803
2022-03-04	68.20	68.40	67.00	67.00	631,315
2022-03-03	70.00	70.00	68.40	68.40	212,952
2022-03-02	69.60	71.60	69.40	70.00	88,182
2022-03-01	68.40	69.20	68.40	69.20	248,947
2022-02-28	71.40	71.40	67.20	68.40	244,641
2022-02-25	69.00	72.00	68.60	72.00	213,459
2022-02-24	69.00	70.00	68.20	69.00	259,395
2022-02-23	69.00	70.40	69.00	69.80	147,974
2022-02-22	70.00	70.20	69.00	69.00	371,840
2022-02-21	71.60	71.80	69.80	70.60	174,824
2022-02-18	70.80	72.00	70.80	71.00	38,200
2022-02-17	71.00	72.40	71.00	71.40	86,572
2022-02-16	71.20	72.00	71.00	71.00	143,436
2022-02-15	73.00	73.00	70.40	71.00	83,011
2022-02-14	71.60	73.00	71.40	73.00	106,542
2022-02-11	72.00	73.60	70.60	72.00	1,749,258
2022-02-10	72.40	72.40	71.40	72.40	89,650
2022-02-09	70.60	71.80	70.00	71.20	171,243
2022-02-08	71.20	71.20	70.00	70.60	98,723
2022-02-07	72.60	72.60	70.40	70.60	88,200
2022-02-04	73.00	73.00	70.20	72.60	255,418
2022-02-03	74.60	75.60	72.20	73.00	1,615,189
2022-02-02	70.00	74.40	70.00	74.40	641,891
2022-02-01	70.80	72.20	70.20	70.20	153,187
2022-01-31	68.40	72.40	68.40	70.60	653,987
2022-01-28	70.40	70.40	68.60	68.60	294,244
2022-01-27	69.60	71.20	69.00	71.20	73,370
2022-01-26	69.40	71.00	68.80	70.40	72,113
2022-01-25	68.40	69.00	68.40	69.00	28,530
2022-01-24	68.60	68.80	68.00	68.00	97,918
2022-01-21	68.80	68.80	67.60	68.80	136,729
2022-01-20	67.60	68.60	67.40	68.00	108,201
2022-01-19	69.00	69.00	67.20	68.00	154,254
2022-01-18	68.20	68.40	67.00	67.20	1,413,319
2022-01-17	67.80	68.00	67.60	68.00	1,135,941
2022-01-14	67.80	68.40	67.60	67.60	116,126
2022-01-13	68.80	68.80	67.60	68.00	99,321
2022-01-12	68.40	68.40	67.00	67.60	330,190
2022-01-11	69.20	69.20	68.00	68.00	430,898
2022-01-10	69.80	69.80	68.00	68.40	298,327
2022-01-07	68.60	69.00	68.00	68.60	540,178
2022-01-06	69.20	69.80	68.80	69.00	673,125
2022-01-05	70.00	70.20	69.00	70.00	568,288
2022-01-04	69.20	69.80	68.80	69.00	284,173
2022-01-03	68.00	68.00	68.00	68.00	0
2021-12-31	68.00	69.00	68.00	68.00	112,648
2021-12-30	68.00	68.60	68.00	68.00	86,349
2021-12-29	68.40	68.80	68.00	68.00	174,274
2021-12-28	68.60	68.60	68.60	68.60	0
2021-12-27	68.60	68.60	68.60	68.60	0
2021-12-24	68.60	68.60	68.40	68.60	594,251
2021-12-23	68.40	68.60	67.80	68.40	548,426
2021-12-22	67.60	68.20	67.60	68.00	383,775
2021-12-21	68.20	68.40	67.60	67.60	133,908
2021-12-20	69.00	69.00	67.00	68.00	305,467
2021-12-17	67.80	68.80	67.60	68.00	393,570
2021-12-16	68.00	68.40	67.80	67.80	173,344
2021-12-15	68.00	68.60	67.20	68.00	155,754
2021-12-14	68.80	68.80	67.00	68.20	136,048
2021-12-13	69.00	69.20	68.80	68.80	213,196
2021-12-10	70.40	70.40	69.60	69.60	174,627
2021-12-09	72.80	72.80	70.00	70.60	116,594
2021-12-08	72.00	73.80	71.40	72.40	3,798,215
2021-12-07	72.20	72.20	71.00	71.60	673,503
2021-12-06	71.00	72.00	71.00	71.60	1,892,746
2021-12-03	70.20	70.80	70.00	70.50	204,687
2021-12-02	69.40	70.00	68.40	70.00	761,419
2021-12-01	70.00	70.00	69.00	69.00	428,137
2021-11-30	70.00	70.00	68.60	69.40	666,875
2021-11-29	70.60	70.60	69.60	69.80	893,268
2021-11-26	70.20	70.20	69.00	70.00	1,716,172
2021-11-25	71.20	71.20	70.60	70.60	142,305
2021-11-24	71.00	71.00	68.20	70.40	1,722,764
2021-11-23	71.40	72.20	71.00	71.00	1,554,606
2021-11-22	70.80	72.00	70.20	71.00	583,159
2021-11-19	70.80	71.00	70.80	70.80	399,293
2021-11-18	70.80	72.00	70.40	72.00	176,104
2021-11-17	70.00	70.80	70.00	70.80	334,631
2021-11-16	71.00	71.00	69.20	69.70	122,378
2021-11-15	73.00	73.00	70.20	71.00	194,001
2021-11-12	71.80	73.00	71.60	71.60	129,997
2021-11-11	72.80	72.80	71.00	71.00	1,943,126
2021-11-10	72.20	74.20	71.40	71.40	212,149
2021-11-09	73.20	73.20	72.00	72.00	97,700
2021-11-08	75.80	75.80	71.00	72.00	107,460
2021-11-05	69.00	74.00	69.00	71.60	119,814
2021-11-04	71.60	72.40	69.20	69.20	423,857
2021-11-03	72.40	72.60	71.00	71.40	296,472
2021-11-02	73.00	75.60	71.00	72.00	141,376
2021-11-01	75.00	75.00	68.00	73.20	199,266
2021-10-29	72.00	72.40	71.60	71.60	51,742
2021-10-28	72.00	72.20	71.60	72.00	147,200
2021-10-27	72.40	74.20	71.20	72.00	117,204
2021-10-26	71.00	73.20	71.00	72.40	225,536
2021-10-25	71.20	72.80	64.20	72.00	211,911
2021-10-22	70.00	70.00	69.80	70.00	41,520
2021-10-21	71.40	71.40	69.80	70.00	129,248
2021-10-20	71.00	71.60	70.00	71.60	197,000
2021-10-19	71.00	71.00	70.00	70.80	136,133
2021-10-18	69.60	73.00	69.60	71.00	229,460
2021-10-15	69.00	69.60	68.00	68.60	277,458
2021-10-14	69.20	70.20	68.00	69.40	232,243
2021-10-13	63.00	69.00	63.00	69.00	5,786,719
2021-10-12	68.00	69.80	65.80	65.80	1,141,236
2021-10-11	69.00	69.80	69.00	69.00	695,808
2021-10-08	72.00	72.00	68.20	70.00	1,019,141
2021-10-07	74.00	74.20	72.00	72.20	387,235
2021-10-06	74.80	75.20	74.20	74.40	131,002
2021-10-05	75.80	76.00	74.00	74.00	271,904
2021-10-04	75.00	76.00	75.00	75.80	119,274
2021-10-01	75.20	75.80	75.00	75.00	125,842
2021-09-30	77.00	78.00	75.00	75.60	239,663
2021-09-29	78.00	78.00	78.00	78.00	812,701
2021-09-28	76.80	79.00	76.80	78.40	74,597
2021-09-27	79.80	80.00	77.00	77.00	72,288
2021-09-24	79.80	80.00	78.00	78.00	70,186
2021-09-23	79.00	80.40	79.00	80.40	61,832
2021-09-22	78.80	79.00	78.80	80.50	159,374
2021-09-21	78.00	80.00	77.20	78.80	56,258
2021-09-20	78.80	78.80	76.00	78.00	155,432
2021-09-17	78.80	79.40	77.60	77.60	128,107
2021-09-16	77.60	79.00	77.20	79.00	137,759
2021-09-15	80.40	80.40	77.40	78.00	327,981
2021-09-14	80.00	80.20	79.20	80.00	199,508
2021-09-13	80.00	81.00	80.00	81.00	91,685
2021-09-10	80.20	81.00	80.00	80.80	123,750
2021-09-09	81.00	81.00	80.00	80.00	171,918
2021-09-08	81.00	81.40	80.00	81.00	360,315
2021-09-07	80.00	84.00	80.00	81.60	291,785
2021-09-06	79.00	79.60	79.00	79.60	552,224
2021-09-03	78.20	79.00	78.00	79.00	209,431
2021-09-02	78.60	80.20	75.20	78.00	273,686
2021-09-01	82.00	82.00	78.00	81.00	495,118
2021-08-31	82.20	82.20	81.20	81.20	26,542
2021-08-30	82.20	82.20	82.20	82.20	0
2021-08-27	82.20	82.20	82.20	82.20	776,836
2021-08-26	81.80	82.60	81.80	82.60	68,166
2021-08-25	81.00	82.00	81.00	81.20	86,414
2021-08-24	79.80	80.40	79.80	80.40	556,198
2021-08-23	82.00	82.00	81.00	81.00	135,830
2021-08-20	80.00	82.00	80.00	82.00	290,862
2021-08-19	79.00	79.00	79.00	79.00	29,246
2021-08-18	82.00	82.00	80.00	80.00	130,410
2021-08-17	81.00	81.00	81.00	81.00	48,750
2021-08-16	80.00	80.20	79.80	79.80	372,435
2021-08-13	80.80	80.80	78.40	78.40	79,444
2021-08-12	78.00	80.00	78.00	80.00	191,737
2021-08-11	80.00	81.80	79.00	80.80	202,645
2021-08-10	80.00	80.00	79.00	79.00	100,519
2021-08-09	79.80	80.00	78.80	78.80	259,049
2021-08-06	81.60	82.00	80.00	80.00	31,496
2021-08-05	79.20	81.80	79.20	80.20	253,855
2021-08-04	78.40	79.60	78.00	79.60	205,272
2021-08-03	79.00	79.60	79.00	79.60	47,831
2021-08-02	78.20	79.60	78.20	79.00	143,151
2021-07-30	79.80	79.80	78.20	79.00	92,672
2021-07-29	79.20	80.00	79.20	80.00	47,104
2021-07-28	78.80	81.80	77.00	80.00	100,755
2021-07-27	79.00	79.00	78.20	78.20	139,064
2021-07-26	80.00	80.00	77.60	78.00	93,611
2021-07-23	78.60	78.60	78.60	78.60	89,780
2021-07-22	79.80	80.00	76.20	80.00	102,878
2021-07-21	77.40	78.00	77.40	78.00	26,851
2021-07-20	77.40	78.60	76.00	78.20	38,912
2021-07-19	78.20	78.20	77.00	77.40	116,605
2021-07-16	80.40	80.40	80.00	80.00	90,270
2021-07-15	79.80	82.00	79.80	80.00	86,710
2021-07-14	78.80	82.00	78.80	82.00	4,562,167
2021-07-13	78.00	80.00	78.00	79.00	50,243
2021-07-12	80.00	80.80	79.00	80.80	40,391
2021-07-09	81.20	82.00	81.20	82.00	75,599
2021-07-08	81.20	81.40	81.00	81.00	3,271,042
2021-07-07	81.00	84.20	81.00	81.00	4,719,144
2021-07-06	79.00	79.00	79.00	79.00	79,135
2021-07-05	81.80	81.80	81.80	79.10	61,299
2021-07-02	80.40	81.80	79.20	80.00	472,452
2021-07-01	78.40	81.00	78.40	79.00	18,519
2021-06-30	80.00	80.00	80.00	80.00	52,203
2021-06-29	79.00	80.40	78.80	80.40	116,133
2021-06-28	78.00	78.00	78.00	78.00	385,369
2021-06-25	78.40	79.40	77.80	79.40	292,482
2021-06-24	78.20	81.00	78.00	78.00	564,062
2021-06-23	79.00	79.00	79.00	79.00	146,970
2021-06-22	80.40	80.40	78.20	79.20	57,622
2021-06-21	79.00	79.00	78.20	79.00	102,873
2021-06-18	78.60	79.00	78.60	79.00	85,839
2021-06-17	82.00	82.00	79.40	81.00	332,655
2021-06-16	81.00	81.00	80.80	81.00	269,312
2021-06-15	79.80	79.80	79.60	79.80	467,266
2021-06-14	78.40	79.80	78.00	79.00	75,413
2021-06-11	77.20	79.60	77.20	78.00	41,038
2021-06-10	79.60	79.80	79.00	79.80	23,492
2021-06-09	78.00	78.80	78.00	77.90	73,369
2021-06-08	79.20	79.20	78.20	78.20	39,423
2021-06-07	78.80	79.60	78.60	79.60	82,255
2021-06-04	78.80	79.00	78.80	79.00	62,498
2021-06-03	79.20	79.20	78.00	78.00	136,561
2021-06-02	80.00	80.00	79.20	79.20	213,742
2021-06-01	80.00	80.00	77.60	79.40	58,002
2021-05-28	76.20	79.00	73.80	79.00	166,452
2021-05-27	80.00	80.00	78.60	79.00	530,890
2021-05-26	78.00	79.80	78.00	78.60	112,464
2021-05-25	76.00	79.80	76.00	78.00	62,089
2021-05-24	79.00	79.00	76.40	76.40	50,234
2021-05-21	75.00	76.00	75.00	77.70	43,421
2021-05-20	77.80	77.80	75.00	76.00	80,478
2021-05-19	78.00	78.00	78.00	77.90	25,668
2021-05-18	77.20	79.80	77.20	79.00	113,355
2021-05-17	78.60	78.60	78.60	77.80	31,142
2021-05-14	78.80	79.80	78.80	78.90	88,174
2021-05-13	78.00	79.60	78.00	78.00	58,413
2021-05-12	78.40	78.40	77.80	78.20	141,437
2021-05-11	78.60	79.20	78.00	79.20	154,004
2021-05-10	78.20	79.60	78.20	79.60	356,160
2021-05-07	78.40	79.80	78.00	78.00	57,608
2021-05-06	79.80	79.80	78.20	78.20	258,424
2021-05-05	79.00	79.00	77.00	78.80	140,160
2021-05-04	77.00	78.60	77.00	78.00	175,393
2021-04-30	77.20	79.20	77.20	78.40	83,181
2021-04-29	77.20	79.00	77.20	78.00	269,459
2021-04-28	77.20	80.00	77.20	80.00	174,102
2021-04-27	79.40	80.20	79.00	80.20	103,962
2021-04-26	80.80	81.00	78.00	80.00	607,276
2021-04-23	82.00	82.00	77.00	79.60	746,971
2021-04-22	81.80	82.00	78.20	80.00	108,478
2021-04-21	77.00	77.00	73.00	75.80	888,149
2021-04-20	77.80	78.60	77.00	77.00	881,217
2021-04-19	78.00	79.00	78.00	79.00	57,520
2021-04-16	77.40	78.40	77.40	78.40	150,173
2021-04-15	80.00	80.00	77.20	77.20	68,909
2021-04-14	78.40	79.40	78.40	79.40	32,154
2021-04-13	77.00	78.40	77.00	78.40	1,329,760
2021-04-12	76.80	79.00	76.80	78.00	34,198
2021-04-09	79.80	80.00	79.00	80.00	72,590
2021-04-08	78.40	80.00	78.40	79.80	412,233
2021-04-07	77.60	77.60	77.00	77.20	93,459
2021-04-06	79.80	80.00	77.80	77.80	76,287
2021-04-01	78.40	79.00	78.40	78.80	291,623
2021-03-31	80.00	80.00	78.00	78.40	331,867
2021-03-30	78.00	79.00	78.00	78.00	228,510
2021-03-29	78.00	78.00	78.00	78.50	3,026,647
2021-03-26	78.00	78.00	77.20	77.20	1,244,195
2021-03-25	77.80	78.00	77.00	77.00	98,168
2021-03-24	78.00	79.00	77.00	77.00	245,803
2021-03-23	78.60	78.80	76.40	77.00	52,901
2021-03-22	78.60	78.60	76.20	77.00	89,605
2021-03-19	76.20	76.20	76.00	76.00	330,214
2021-03-18	79.00	79.00	76.60	77.00	90,445
2021-03-17	78.80	79.00	76.20	79.00	627,136
2021-03-16	78.80	78.80	76.60	77.00	194,648
2021-03-15	78.80	79.00	75.20	77.00	145,067
2021-03-12	75.00	78.80	75.00	76.00	450,803
2021-03-11	75.00	77.00	75.00	77.00	59,223
2021-03-10	78.00	79.00	76.00	78.00	2,160,651
2021-03-09	75.80	78.00	75.00	78.00	115,140
2021-03-08	78.00	78.00	75.00	76.00	38,356
2021-03-05	74.40	78.00	74.40	78.00	146,176
2021-03-04	75.40	76.00	74.40	75.40	1,712,822
2021-03-03	75.80	77.00	75.00	77.00	583,961
2021-03-02	77.80	77.80	75.00	77.00	166,068
2021-03-01	77.80	78.00	74.00	75.30	426,257
2021-02-26	75.00	76.20	74.40	75.80	719,886
2021-02-25	72.80	73.20	71.60	72.00	487,556
2021-02-24	71.00	72.00	71.00	71.60	431,169
2021-02-23	72.00	72.40	71.20	71.20	118,415
2021-02-22	71.60	72.00	69.00	70.90	31,456
2021-02-19	71.80	71.80	70.00	70.00	62,020
2021-02-18	70.00	71.80	70.00	70.00	1,116,760
2021-02-17	71.80	71.80	69.60	69.60	979,475
2021-02-16	69.40	70.60	69.40	70.60	290,919
2021-02-15	70.00	71.00	68.40	68.40	619,678
2021-02-12	70.00	72.00	70.00	72.00	542,749
2021-02-11	69.60	69.60	69.60	69.50	107,370
2021-02-10	70.40	70.60	70.40	69.60	78,414
2021-02-09	72.00	72.00	70.20	70.90	67,789
2021-02-08	70.20	71.40	68.00	68.00	536,143
2021-02-05	70.20	72.40	65.00	71.50	221,955
2021-02-04	70.80	71.80	70.40	70.60	1,015,551
2021-02-03	70.20	70.80	70.20	70.20	195,377
2021-02-02	70.80	71.00	70.40	70.40	45,097
2021-02-01	71.80	71.80	69.20	70.00	71,304
2021-01-29	69.20	70.00	69.20	70.00	366,096
2021-01-28	71.20	71.20	69.00	69.20	76,129
2021-01-27	70.20	71.00	70.00	70.00	170,840
2021-01-26	69.20	69.60	69.00	69.00	138,575
2021-01-25	70.60	70.80	69.20	70.20	114,291
2021-01-22	70.60	70.80	70.00	70.00	292,893
2021-01-21	70.20	70.40	69.20	70.00	639,283
2021-01-20	71.00	71.00	70.00	70.00	94,328
2021-01-19	70.60	71.80	70.00	71.10	259,082
2021-01-18	72.40	72.40	71.20	72.00	55,402
2021-01-15	71.00	72.40	70.20	71.00	51,327
2021-01-14	70.40	72.40	70.40	71.20	91,953
2021-01-13	70.40	72.40	70.40	70.60	54,875
2021-01-12	70.40	70.40	70.40	70.90	61,433
2021-01-11	72.60	72.60	70.20	70.20	230,065
2021-01-08	71.00	72.00	70.00	70.70	54,318
2021-01-07	71.80	72.00	71.00	71.00	255,972
2021-01-06	71.00	71.80	71.00	71.60	348,670
2021-01-05	71.00	71.00	70.20	70.60	30,631
2021-01-04	72.00	72.20	71.00	71.40	59,440
2020-12-31	70.00	71.00	69.80	69.80	59,062
2020-12-30	69.20	71.00	69.20	69.80	72,460
2020-12-29	71.00	71.00	70.00	69.00	66,688
2020-12-24	70.80	70.80	70.80	69.50	2,934
2020-12-23	70.00	70.00	68.60	68.60	294,639
2020-12-22	66.60	69.60	66.60	69.40	186,033
2020-12-21	68.20	69.40	66.20	66.20	244,440
2020-12-18	70.40	71.00	70.00	70.00	173,940
2020-12-17	70.40	70.40	69.00	69.00	479,740
2020-12-16	70.80	70.80	69.20	69.20	115,010
2020-12-15	70.80	70.80	69.00	69.00	73,280
2020-12-14	70.80	71.00	68.80	68.80	135,721
2020-12-11	69.20	71.00	69.00	71.00	147,087
2020-12-10	71.60	71.60	69.00	69.00	83,305
2020-12-09	71.20	72.00	70.20	70.40	203,302
2020-12-08	71.40	71.60	70.00	70.00	226,534
2020-12-07	71.00	72.20	71.00	71.00	121,709
2020-12-04	70.20	72.40	70.20	71.80	188,659
2020-12-03	69.80	71.80	68.20	70.00	208,780
2020-12-02	69.00	69.00	67.00	69.00	778,284
2020-12-01	68.80	69.00	67.80	68.20	139,097
2020-11-30	68.00	68.00	67.60	67.60	455,188
2020-11-27	66.40	68.00	65.80	68.00	1,067,120
2020-11-26	67.00	67.40	66.00	66.20	365,599
2020-11-25	67.20	71.00	67.00	67.40	287,356
2020-11-24	72.80	72.80	67.00	67.00	204,274
2020-11-23	70.80	70.80	70.80	68.80	154,209
2020-11-20	64.00	70.00	64.00	69.30	991,925
2020-11-19	64.80	64.80	63.20	64.00	178,506
2020-11-18	63.80	64.60	63.80	64.40	115,511
2020-11-17	65.00	65.00	64.00	64.00	103,507
2020-11-16	63.00	65.00	60.60	62.60	446,041
2020-11-13	61.60	64.00	59.00	64.00	407,742
2020-11-12	62.00	62.00	60.20	61.00	231,884
2020-11-11	57.00	63.00	57.00	62.00	358,407
2020-11-10	57.00	60.00	55.00	60.00	160,069
2020-11-09	55.20	59.00	55.20	56.00	143,145
2020-11-06	57.00	57.00	54.60	54.80	131,308
2020-11-05	54.20	58.00	54.20	55.60	41,820
2020-11-04	56.40	56.40	56.00	55.00	46,996
2020-11-03	58.40	58.40	57.20	56.50	69,392
2020-11-02	57.60	57.60	53.40	55.00	73,519
2020-10-30	55.80	57.40	55.80	55.30	31,202
2020-10-29	58.20	58.20	56.00	54.30	52,094
2020-10-28	53.60	53.60	53.40	53.40	140,023
2020-10-27	56.00	56.00	56.00	56.00	112,252
2020-10-26	58.00	58.00	55.00	55.00	145,793
2020-10-23	58.00	59.00	57.80	57.80	135,340
2020-10-22	58.00	58.00	58.00	58.00	110,922
2020-10-21	58.00	58.00	55.00	56.00	306,262
2020-10-20	55.00	56.00	55.00	56.00	166,419
2020-10-16	53.40	54.10	53.40	54.10	41,878
2020-10-15	55.40	55.40	53.00	53.40	100,412
2020-10-14	56.60	56.60	56.60	55.80	153,930
2020-10-13	56.80	56.90	56.80	56.90	875,598
2020-10-12	57.80	58.00	56.00	56.80	83,200
2020-10-09	55.30	55.30	55.10	55.10	71,494
2020-10-08	54.20	57.80	54.20	55.30	206,695
2020-10-07	56.70	56.70	55.40	55.40	4,176
2020-10-06	58.00	58.00	58.00	56.70	169,811
2020-10-05	54.60	58.00	54.60	56.00	34,676
2020-10-02	56.20	57.00	56.20	56.60	128,462
2020-10-01	56.60	56.60	56.00	56.00	20,860
2020-09-30	54.80	55.00	53.60	53.70	91,569
2020-09-29	54.00	54.80	53.00	54.00	289,202
2020-09-28	57.80	58.00	57.60	57.60	97,438
2020-09-25	56.20	56.20	53.60	55.80	55,988
2020-09-24	57.80	57.80	52.20	53.40	425,409
2020-09-23	60.60	60.60	57.80	58.30	59,616
2020-09-22	57.80	59.80	57.60	57.60	80,345
2020-09-21	60.00	61.00	57.60	57.60	78,371
2020-09-18	57.80	60.00	57.80	58.20	118,134
2020-09-17	59.80	60.00	59.00	59.00	95,788
2020-09-16	57.80	59.80	57.80	58.70	70,157
2020-09-15	60.80	60.80	60.80	58.80	34,276
2020-09-14	60.40	60.40	58.60	59.70	9,759
2020-09-11	58.20	60.80	55.20	58.60	54,096
2020-09-10	57.20	58.60	57.20	58.60	116,134
2020-09-09	61.60	61.60	59.60	58.60	41,818
2020-09-08	60.80	60.80	57.20	57.30	17,019
2020-09-07	59.40	61.60	59.40	59.00	133,207
2020-09-04	58.00	60.00	58.00	57.60	87,410
2020-09-03	58.00	59.80	55.20	57.50	277,061
2020-09-02	53.20	58.20	53.20	56.10	113,273
2020-09-01	53.00	55.00	51.20	53.90	26,907
2020-08-28	52.80	53.00	51.80	52.40	117,593
2020-08-27	56.00	57.40	51.20	51.80	427,330
2020-08-26	57.00	57.00	56.50	56.50	22,286
2020-08-25	56.80	57.00	56.80	55.30	19,335
2020-08-24	54.80	57.40	54.00	54.60	765,388
2020-08-21	53.20	55.80	53.00	53.50	750,495
2020-08-20	59.80	59.80	54.00	54.80	331,137
2020-08-19	59.80	59.80	59.80	56.80	40,679
2020-08-18	59.80	59.80	56.20	57.20	121,649
2020-08-17	60.60	60.60	56.00	57.90	249,686
2020-08-14	58.40	59.80	58.40	59.80	21,141
2020-08-13	58.20	62.00	58.20	60.10	94,358
2020-08-12	63.80	63.80	61.20	62.00	36,847
2020-08-11	58.20	63.80	58.20	61.60	214,922
2020-08-10	60.00	60.60	59.40	60.30	143,257
2020-08-07	59.00	59.00	59.00	59.40	15,396
2020-08-06	60.60	60.60	58.00	59.00	230,365
2020-08-05	60.60	60.60	60.60	60.00	44,467
2020-08-04	58.20	59.20	58.20	60.00	43,088
2020-07-31	59.80	59.80	58.80	59.40	238,472
2020-07-30	57.80	62.20	57.80	56.50	171,268
2020-07-29	57.00	58.60	55.20	56.50	228,095
2020-07-28	61.60	61.60	57.00	57.80	66,216
2020-07-27	59.60	59.60	59.60	61.50	7,470
2020-07-24	62.00	62.00	59.20	61.50	8,125
2020-07-23	60.20	60.20	60.00	60.50	13,114
2020-07-22	63.80	63.80	59.00	60.00	32,989
2020-07-21	59.00	62.60	59.00	60.50	130,552
2020-07-20	60.00	63.00	60.00	61.50	3,869
2020-07-17	63.00	63.80	60.00	61.50	17,132
2020-07-16	63.80	63.80	63.00	61.60	54,496
2020-07-15	61.80	63.80	61.80	63.00	187,385
2020-07-14	57.20	57.20	57.20	61.00	43,398
2020-07-13	57.20	57.40	57.20	58.50	104,745
2020-07-10	58.00	59.80	58.00	59.00	1,074,837
2020-07-09	58.20	58.20	58.20	60.30	18,995
2020-07-08	62.80	62.80	59.00	61.00	89,915
2020-07-07	61.00	62.80	60.00	61.20	33,392
2020-07-06	62.80	62.80	60.00	60.50	18,689
2020-07-03	61.80	61.80	60.80	61.00	150,413
2020-07-02	61.80	61.80	59.20	60.50	89,035
2020-06-30	61.60	62.60	60.00	59.80	338,658
2020-06-29	65.80	65.80	60.00	64.00	123,401
2020-06-26	63.40	65.00	63.20	65.00	292,758
2020-06-25	66.80	66.80	65.00	67.00	43,482
2020-06-24	67.00	68.00	67.00	67.50	400,427
2020-06-23	67.20	68.60	67.00	67.50	72,929
2020-06-22	72.00	72.00	66.00	67.50	93,987
2020-06-19	73.00	73.00	69.20	72.40	95,873
2020-06-18	74.00	74.00	71.00	72.40	55,640
2020-06-17	75.00	76.80	71.20	73.50	222,885
2020-06-16	70.00	76.00	70.00	73.50	426,928
2020-06-15	72.00	72.00	70.00	69.00	199,888
2020-06-12	70.80	71.00	69.20	70.80	69,172
2020-06-11	69.80	70.60	69.00	69.90	16,165
2020-06-10	68.50	68.90	68.50	68.90	39,363
2020-06-09	69.80	69.80	69.80	68.50	12,002
2020-06-08	67.20	70.00	67.20	68.50	44,664
2020-06-05	67.00	70.00	67.00	69.10	146,478
2020-06-04	70.60	70.60	64.60	67.90	37,940
2020-06-03	69.80	70.00	69.40	69.70	1,023,222
2020-06-02	68.20	70.60	68.20	69.50	347
2020-06-01	68.40	70.60	68.40	69.40	18,126
2020-05-29	70.60	70.60	68.00	69.40	3,731
2020-05-28	68.00	70.80	68.00	69.40	36,273
2020-05-27	71.00	71.00	68.40	70.40	61,389
2020-05-26	70.00	70.80	70.00	70.40	60,630
2020-05-22	68.80	71.00	68.40	70.20	4,238
2020-05-21	71.00	71.00	68.40	70.20	44,948
2020-05-20	71.00	71.00	70.80	70.40	35,561
2020-05-19	68.20	71.20	68.20	69.70	122,396
2020-05-18	68.00	68.00	67.80	69.90	28,950
2020-05-15	68.00	70.60	67.80	70.10	446,822
2020-05-14	71.00	71.00	68.20	70.30	79,690
2020-05-13	71.00	71.00	68.00	70.80	1,255,327
2020-05-12	69.80	70.00	69.80	70.50	31,476
2020-05-11	69.00	69.00	69.00	68.00	36,411
2020-05-07	70.00	70.00	70.00	68.50	101,938
2020-05-06	69.00	69.00	69.00	68.00	35,842
2020-05-05	69.80	69.80	68.80	68.00	16,691
2020-05-04	67.20	67.20	67.00	68.10	5,785
2020-05-01	70.00	70.00	67.20	68.50	20,720
2020-04-30	71.00	71.00	70.00	69.30	36,546
2020-04-29	69.40	71.00	67.40	69.30	72,572
2020-04-28	69.00	70.00	68.00	66.00	44,338
2020-04-27	68.00	68.00	67.80	66.00	53,217
2020-04-24	68.00	68.00	66.00	66.00	12,402
2020-04-23	66.00	68.00	66.00	66.00	18,089
2020-04-22	66.80	66.80	64.20	66.30	6,736
2020-04-21	66.00	67.00	66.00	66.30	34,367
2020-04-20	67.00	67.60	67.00	67.60	1,183,663
2020-04-17	69.00	69.00	69.00	67.00	46,888
2020-04-16	67.80	69.00	66.20	67.60	33,406
2020-04-15	66.00	67.80	66.00	66.60	20,658
2020-04-14	66.00	67.40	66.00	66.80	161,403
2020-04-09	67.00	68.00	65.60	66.80	145,792
2020-04-08	67.00	67.00	66.40	63.30	24,301
2020-04-07	63.00	67.00	63.00	61.50	27,854
2020-04-06	62.80	62.80	60.40	61.50	2,705
2020-04-03	61.90	61.90	61.90	61.90	20,540
2020-04-03	62.80	63.00	62.80	61.50	315,297
2020-04-02	60.00	62.60	60.00	61.90	128,039
2020-04-02	60.00	61.60	60.00	61.40	96,305
2020-04-01	61.00	63.00	61.00	63.00	20,987
2020-04-01	61.00	62.80	61.00	61.50	18,486
2020-03-31	64.00	64.00	63.00	64.40	59,022
2020-03-30	64.00	64.00	63.20	66.80	28,768
2020-03-27	67.00	67.00	67.00	66.00	2,490
2020-03-26	67.40	67.40	67.40	66.40	32,127
2020-03-25	65.60	69.00	65.60	66.70	118,158
2020-03-24	62.00	63.80	62.00	61.00	2,560
2020-03-23	59.20	62.80	59.20	60.70	94,729
2020-03-20	60.80	62.40	59.00	58.00	95,451
2020-03-19	60.00	60.00	58.50	58.50	92,906
2020-03-18	62.40	62.40	61.00	64.10	13,821
2020-03-17	66.00	68.00	64.00	65.50	68,817
2020-03-16	68.00	69.00	61.00	69.90	267,090
2020-03-13	68.20	70.80	68.00	69.40	63,109
2020-03-12	73.00	73.00	69.00	75.00	68,031
2020-03-11	75.20	79.00	75.20	75.90	29,393
2020-03-10	77.00	77.00	75.00	75.00	55,075
2020-03-09	76.00	76.00	73.00	80.50	47,924
2020-03-06	79.00	81.00	79.00	80.50	471,296
2020-03-05	80.20	81.80	80.00	82.50	156,807
2020-03-04	80.20	84.80	80.00	80.40	192,180
2020-03-03	85.60	85.80	82.00	81.60	76,917
2020-03-02	83.60	84.20	81.00	85.00	97,396
2020-02-28	81.80	83.80	75.20	85.80	171,522
2020-02-27	88.00	88.00	85.00	86.60	146,529
2020-02-26	87.00	88.80	84.20	87.50	56,645
2020-02-25	89.20	91.00	85.20	89.50	960,828
2020-02-24	90.00	91.00	88.00	90.50	79,083
2020-02-21	93.00	93.00	88.40	90.50	87,483
2020-02-20	88.40	92.80	88.40	90.50	105,662
2020-02-19	93.00	93.00	88.20	90.20	21,248
2020-02-18	92.00	92.80	90.60	91.30	57,230
2020-02-17	89.80	96.00	89.80	92.00	148,510
2020-02-14	90.60	93.00	88.00	90.20	1,209,688
2020-02-13	90.60	90.60	87.00	88.50	85,644
2020-02-12	90.60	90.60	89.00	89.30	567,136
2020-02-11	89.60	91.80	87.20	88.70	1,807,175
2020-02-10	89.60	89.60	86.20	87.40	88,399
2020-02-07	86.20	89.80	86.20	88.40	62,674
2020-02-06	89.40	89.40	87.00	88.00	108,773
2020-02-05	85.00	89.80	85.00	87.30	479,840
2020-02-04	84.00	85.00	83.00	83.50	85,971
2020-02-03	84.00	86.00	84.00	84.90	47,691
2020-01-31	85.20	85.20	85.20	83.30	56,808
2020-01-30	86.00	86.00	83.00	83.30	644,951
2020-01-29	83.00	86.00	83.00	85.00	17,075
2020-01-28	84.40	84.60	83.00	83.80	92,935
2020-01-27	84.80	84.80	82.60	83.50	180,071
2020-01-24	83.20	85.60	83.20	84.00	785,615
2020-01-23	83.20	85.40	83.00	84.30	31,477
2020-01-22	87.00	87.00	87.00	84.10	26,452
2020-01-21	85.00	85.00	84.00	84.20	60,838
2020-01-20	87.00	87.00	85.00	86.00	104,589
2020-01-17	86.00	87.00	83.20	85.00	59,838
2020-01-16	86.00	86.00	84.20	85.50	65,748
2020-01-15	84.80	86.00	84.80	84.50	35,658
2020-01-14	85.20	85.20	82.00	83.40	128,403
2020-01-13	82.80	85.80	82.80	84.70	95,841
2020-01-10	85.80	85.80	81.80	80.50	125,843
2020-01-09	85.80	86.80	85.80	85.50	2,089,646
2020-01-08	85.00	86.80	84.00	85.60	802,661
2020-01-07	84.00	85.00	84.00	84.30	46,319
2020-01-06	85.00	85.00	85.00	83.50	4,314,383
2020-01-03	84.40	84.40	83.40	84.70	64,098
2020-01-02	84.80	84.80	83.40	83.90	66,566
2019-12-31	83.40	84.80	83.20	84.20	15,829
2019-12-30	83.20	84.80	83.00	84.00	81,137
2019-12-27	83.50	83.50	83.50	84.00	47,671
2019-12-24	83.80	84.00	83.00	83.50	24,256
2019-12-23	87.00	87.00	83.20	84.10	62,875
2019-12-20	85.20	87.80	84.20	85.80	758,449
2019-12-19	85.80	88.00	85.80	86.20	132,298
2019-12-18	85.80	85.80	85.00	85.40	113,344
2019-12-17	82.40	85.80	82.40	84.70	159,327
2019-12-16	82.40	82.60	82.40	81.60	267,185
2019-12-13	73.80	82.00	73.80	72.60	401,868
2019-12-12	73.00	73.00	73.00	72.60	17,747
2019-12-11	74.00	74.00	73.50	73.50	48,276
2019-12-10	74.00	74.00	72.00	73.00	24,686
2019-12-09	73.40	73.80	73.00	73.40	72,095
2019-12-06	74.00	74.00	73.00	73.00	0
2019-12-05	72.50	72.50	72.50	72.50	71,360
2019-12-04	73.20	73.20	72.50	72.50	131,183
2019-12-03	73.00	73.20	73.00	73.20	24,942
2019-11-29	74.80	74.80	74.80	74.00	125,923
2019-11-28	74.80	74.80	73.20	74.00	349,428
2019-11-27	72.00	75.00	72.00	73.70	50,450
2019-11-26	75.00	75.00	74.00	73.20	80,672
2019-11-25	76.00	76.00	75.00	75.50	29,101
2019-11-22	74.40	74.40	74.40	75.20	39,770
2019-11-21	75.00	75.00	74.60	74.10	402,443
2019-11-20	72.60	76.80	72.60	74.70	13,848
2019-11-19	75.80	76.00	72.00	75.40	7,548
2019-11-18	77.00	77.00	75.00	74.30	42,205
2019-11-15	74.80	77.00	73.00	74.50	51,947
2019-11-14	74.00	75.00	73.00	74.50	31,157
2019-11-13	77.00	77.00	72.20	74.50	177,078
2019-11-12	75.20	77.80	75.00	76.50	45,450
2019-11-11	77.00	78.00	75.20	76.70	28,830
2019-11-08	77.60	77.60	75.20	76.80	66,699
2019-11-07	76.00	77.80	75.00	75.50	80,753
2019-11-06	77.40	77.40	75.00	75.80	61,734
2019-11-05	78.00	78.00	76.00	77.10	44,052
2019-11-04	78.00	78.00	73.60	77.90	41,558
2019-11-01	77.00	77.00	77.00	77.00	0
2019-10-31	77.00	77.00	77.00	77.00	60,183
2019-10-30	73.60	77.00	73.40	76.70	102,632
2019-10-29	76.00	76.80	73.20	75.30	63,800
2019-10-28	76.00	77.80	74.00	75.30	120,810
2019-10-25	77.00	77.80	76.00	77.00	104,745
2019-10-24	76.40	77.00	76.40	77.20	73,380
2019-10-23	74.20	77.00	74.20	76.20	2,668,264
2019-10-22	75.20	75.20	74.00	74.50	99,989
2019-10-21	77.60	77.60	75.20	76.50	78,243
2019-10-18	77.00	77.20	75.00	74.90	129,585
2019-10-17	75.20	77.80	75.00	76.00	69,053
2019-10-16	76.00	78.00	74.20	76.00	121,678
2019-10-15	74.80	75.00	74.80	74.90	35,148
2019-10-14	75.00	75.00	74.00	74.90	74,079
2019-10-11	72.00	76.00	72.00	75.00	192,573
2019-10-10	72.20	73.80	72.00	72.00	55,332
2019-10-09	72.00	73.80	72.00	72.00	69,227
2019-10-08	72.20	72.40	71.40	72.00	38,488
2019-10-07	73.80	74.00	72.20	72.80	39,294
2019-10-04	72.60	73.00	72.00	72.30	157,743
2019-10-03	72.00	73.00	72.00	72.80	42,342
2019-10-02	72.00	73.00	71.40	71.90	67,002
2019-10-01	71.00	71.10	71.00	71.10	0
2019-09-30	71.00	72.00	71.00	71.10	37,565
2019-09-27	70.00	72.00	70.00	70.50	174,482
2019-09-26	70.00	71.00	69.60	69.50	28,379
2019-09-25	69.20	71.00	69.20	70.30	594,680
2019-09-24	69.60	71.00	69.60	70.10	127,981
2019-09-23	70.00	70.00	70.00	68.40	24,924
2019-09-20	67.20	70.00	67.20	68.70	96,549
2019-09-19	70.80	70.80	69.60	69.80	149,989
2019-09-18	72.00	72.00	71.00	70.00	1,094,108
2019-09-17	68.00	72.00	68.00	70.50	308,922
2019-09-16	69.80	70.00	68.20	68.90	69,577
2019-09-13	69.00	70.00	68.00	69.00	191,119
2019-09-12	66.00	69.00	65.00	67.00	72,370
2019-09-11	62.00	65.00	62.00	64.50	72,343
2019-09-10	61.00	64.40	61.00	63.80	96,450
2019-09-09	63.00	64.60	63.00	64.00	36,296
2019-09-06	61.40	66.00	61.40	63.80	23,256
2019-09-05	62.00	64.20	62.00	64.00	24,010
2019-09-04	61.00	63.20	61.00	63.40	24,567
2019-09-03	61.00	63.40	61.00	62.50	53,534
2019-08-30	63.20	63.20	62.60	62.60	139,122
2019-08-29	63.20	63.20	63.20	62.80	150,300
2019-08-28	62.00	63.20	62.00	62.80	19,767
2019-08-27	62.00	63.20	62.00	62.90	15,636
2019-08-23	63.20	63.20	63.20	63.70	1,156
2019-08-22	63.60	63.60	63.20	63.70	62,056
2019-08-21	62.40	63.60	62.40	63.30	22,635
2019-08-20	63.20	63.60	62.40	63.20	52,545
2019-08-19	63.20	63.20	63.00	63.30	21,223
2019-08-16	63.60	63.60	62.00	63.20	41,557
2019-08-15	62.00	63.80	62.00	63.30	66,430
2019-08-14	65.00	66.00	61.60	63.50	902,336
2019-08-13	68.80	68.80	65.00	65.50	41,115
2019-08-12	65.40	67.00	65.00	65.50	128,942
2019-08-09	65.00	65.40	65.00	65.20	105,641
2019-08-08	65.40	65.40	65.40	65.70	26,506
2019-08-07	65.40	67.00	65.00	66.90	19,303
2019-08-06	65.40	67.00	65.00	67.30	85,339
2019-08-05	67.00	67.00	65.00	65.90	164,064
2019-08-02	66.60	66.80	64.00	64.90	135,769
2019-08-01	67.00	67.00	67.00	68.50	152,693
2019-07-31	67.80	67.80	66.80	68.40	159,076
2019-07-30	68.40	68.40	67.00	67.40	102,123
2019-07-29	63.60	66.40	63.60	67.10	5,727,791
2019-07-26	65.60	66.00	64.80	65.40	845,403
2019-07-25	65.60	65.60	63.80	65.50	36,140
2019-07-24	67.00	67.00	64.80	65.50	86,100
2019-07-23	65.00	66.80	65.00	65.90	14,387
2019-07-22	65.00	67.80	65.00	67.70	26,873
2019-07-19	67.00	67.00	65.00	65.40	86,956
2019-07-18	67.60	67.60	64.80	66.20	112,395
2019-07-17	67.20	68.00	66.00	68.20	46,342
2019-07-16	69.60	70.00	66.00	68.00	3,520,540
2019-07-15	67.80	67.80	67.80	67.00	91,894
2019-07-12	68.50	68.50	67.80	67.80	14,521,176
2019-07-11	69.20	69.20	67.00	68.50	72,063
2019-07-10	67.00	68.80	67.00	67.90	171,553
2019-07-09	67.00	67.00	67.00	67.40	16,562
2019-07-08	67.80	67.80	67.80	67.50	61,525
2019-07-05	67.80	67.80	67.80	67.50	1,710,804
2019-07-04	67.00	67.80	67.00	67.60	13,571
2019-07-03	68.00	68.80	67.60	67.70	2,507,859
2019-07-02	69.00	69.00	68.60	68.60	6,870
2019-07-01	69.40	69.40	69.40	69.00	94,792
2019-06-28	68.40	69.20	68.40	68.50	154,875
2019-06-27	69.40	69.40	69.00	69.10	23,310
2019-06-26	70.00	70.60	69.00	69.20	154,431
2019-06-25	72.00	72.00	70.00	70.70	42,263
2019-06-24	73.20	73.20	71.20	72.50	125,313
2019-06-21	71.00	73.20	71.00	71.50	128,880
2019-06-20	72.00	73.80	70.00	71.50	926,036
2019-06-19	71.00	71.00	71.00	71.40	46,421
2019-06-18	72.00	72.00	72.00	72.10	46,897
2019-06-17	72.00	72.60	71.20	71.60	107,773
2019-06-14	71.60	72.80	71.40	72.00	33,860
2019-06-13	71.20	72.80	71.20	71.70	66,929
2019-06-12	72.80	72.80	72.00	72.50	62,925
2019-06-11	73.00	73.00	72.40	72.40	30,013
2019-06-10	72.00	73.00	72.00	72.50	26,175
2019-06-07	72.00	74.00	71.60	73.50	69,481
2019-06-06	73.00	73.00	73.00	72.70	34,513
2019-06-05	73.80	74.00	73.00	73.40	239,497
2019-06-04	72.80	73.00	72.20	72.60	75,216
2019-06-03	72.00	72.00	72.00	72.90	4,618
2019-05-31	73.20	73.60	72.40	72.40	114,850
2019-05-30	73.30	73.30	72.40	72.40	7,047
2019-05-29	72.00	72.80	72.00	73.30	14,983
2019-05-28	73.80	73.80	72.00	73.00	88,087
2019-05-24	74.20	74.40	72.40	72.20	68,378
2019-05-23	74.50	74.50	74.50	75.00	19,428
2019-05-22	74.60	74.60	74.60	74.50	43,163
2019-05-21	74.50	75.00	74.50	75.00	200,836
2019-05-20	74.20	74.80	74.20	74.50	137,236
2019-05-17	74.60	74.60	74.60	73.90	34,588
2019-05-16	75.80	75.80	75.80	74.00	47,445
2019-05-15	75.00	75.00	75.00	74.30	86,069
2019-05-14	74.00	74.00	72.00	73.20	31,943
2019-05-13	74.00	74.40	74.00	74.90	93,017
2019-05-10	74.20	74.20	74.00	73.80	28,479
2019-05-09	74.00	74.00	74.00	75.00	46,936
2019-05-08	74.20	74.20	73.60	72.80	60,194
2019-05-07	75.00	75.80	74.00	74.50	52,392

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