F5 Networks Ord Share History

F5 Networks Ord Share Price history. The following table shows end-of-day data 0IL6 historical share prices for F5 Networks Ord, 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.

0IL6.L
Share Price 0IL6.L
Charts 0IL6.L
Trades 0IL6.L
History Compare
0IL6.L 0IL6.L
Share News 0IL6.L
RNS 0IL6.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-18	181.12	181.12	181.12	181.12	1,794
2024-04-17	181.85	181.85	181.85	181.85	151
2024-04-16	186.79	186.79	186.79	186.79	391
2024-04-15	186.79	186.79	186.79	186.79	53
2024-04-12	189.95	189.95	189.95	189.95	52
2024-04-11	189.69	189.69	189.69	189.69	25
2024-04-10	191.57	191.57	191.57	191.57	39
2024-04-09	192.16	192.16	192.16	192.16	5,597
2024-04-08	188.58	188.58	188.58	188.58	95
2024-04-05	188.58	188.58	188.58	188.58	48
2024-04-04	188.58	188.58	188.58	188.58	1,138
2024-04-03	188.58	188.58	188.58	188.58	254
2024-04-02	186.24	186.24	186.24	186.24	314
2024-04-01	186.24	186.24	186.24	186.24	0
2024-03-29	186.24	186.24	186.24	186.24	0
2024-03-28	186.24	186.24	186.24	186.24	134
2024-03-27	186.24	186.24	186.24	186.24	10
2024-03-26	187.90	187.90	187.90	187.90	99
2024-03-25	187.90	187.90	187.90	187.90	170
2024-03-22	189.39	189.39	189.39	189.39	1,025
2024-03-21	187.26	187.26	187.26	187.26	229
2024-03-20	187.26	187.26	187.26	187.26	44
2024-03-19	187.26	187.26	187.26	187.26	221
2024-03-18	187.26	187.26	187.26	187.26	53
2024-03-15	190.49	190.49	190.49	190.49	234
2024-03-14	190.49	190.49	190.49	190.49	677
2024-03-13	190.49	190.49	190.49	190.49	14
2024-03-12	190.49	190.49	190.49	190.49	8
2024-03-11	190.49	190.49	190.49	190.49	110
2024-03-08	190.49	190.49	190.49	190.49	141
2024-03-07	190.49	190.49	190.49	190.49	93
2024-03-06	190.49	190.49	190.49	190.49	195
2024-03-05	190.49	190.49	190.49	190.49	234
2024-03-04	190.49	190.49	190.49	190.49	542
2024-03-01	188.04	188.04	188.04	188.04	2,275
2024-02-29	185.15	185.15	185.15	185.15	31
2024-02-28	185.15	185.15	185.15	185.15	12
2024-02-27	185.15	185.15	185.15	185.15	20
2024-02-26	185.15	185.15	185.15	185.15	17
2024-02-23	185.15	185.15	185.15	185.15	22
2024-02-22	181.36	181.36	181.36	181.36	5
2024-02-21	181.36	181.36	181.36	181.36	40
2024-02-20	181.36	181.36	181.36	181.36	160
2024-02-19	184.36	184.36	184.36	184.36	0
2024-02-16	184.36	184.36	184.36	184.36	170
2024-02-15	184.36	184.36	184.36	184.36	162
2024-02-14	184.06	184.06	184.06	184.06	13
2024-02-13	184.06	184.06	184.06	184.06	1,371
2024-02-12	184.06	184.06	184.06	184.06	377
2024-02-09	184.06	184.06	184.06	184.06	355
2024-02-08	184.06	184.06	184.06	184.06	408
2024-02-07	184.06	184.06	184.06	184.06	210
2024-02-06	184.06	184.06	184.06	184.06	251
2024-02-05	184.06	184.06	184.06	184.06	8
2024-02-02	184.06	184.06	184.06	184.06	194
2024-02-01	177.42	177.42	177.42	177.42	57
2024-01-31	177.42	177.42	177.42	177.42	340
2024-01-30	177.42	177.42	177.42	177.42	1,371
2024-01-29	177.42	177.42	177.42	177.42	73
2024-01-26	177.42	177.42	177.42	177.42	214
2024-01-25	177.42	177.42	177.42	177.42	302
2024-01-24	177.42	177.42	177.42	177.42	6
2024-01-23	177.42	177.42	177.42	177.42	24
2024-01-22	177.42	177.42	177.42	177.42	3
2024-01-19	177.42	177.42	177.42	177.42	28
2024-01-18	177.42	177.42	177.42	177.42	69
2024-01-17	177.42	177.42	177.42	177.42	234
2024-01-16	177.42	177.42	177.42	177.42	80
2024-01-15	177.42	177.42	177.42	177.42	0
2024-01-12	177.42	177.42	177.42	177.42	15
2024-01-11	177.42	177.42	177.42	177.42	103
2024-01-10	177.42	177.42	177.42	177.42	102
2024-01-09	177.42	177.42	177.42	177.42	6,670
2024-01-08	177.42	177.42	177.42	177.42	0
2024-01-05	177.42	177.42	177.42	177.42	167
2024-01-04	177.42	177.42	177.42	177.42	88
2024-01-03	177.42	177.42	177.42	177.42	247
2024-01-02	177.42	177.42	177.42	177.42	37
2024-01-01	177.69	177.69	177.69	177.69	0
2023-12-29	177.69	177.69	177.69	177.69	69
2023-12-28	177.69	177.69	177.69	177.69	312
2023-12-27	177.69	177.69	177.69	177.69	22
2023-12-26	177.69	177.69	177.69	177.69	0
2023-12-25	177.69	177.69	177.69	177.69	0
2023-12-22	177.69	177.69	177.69	177.69	0
2023-12-21	177.69	177.69	177.69	177.69	60
2023-12-20	179.21	179.21	179.21	179.21	105
2023-12-19	174.42	174.42	174.42	174.42	57
2023-12-18	174.42	174.42	174.42	174.42	66
2023-12-15	174.42	174.42	174.42	174.42	44
2023-12-14	174.42	174.42	174.42	174.42	123
2023-12-13	174.42	174.42	174.42	174.42	204
2023-12-12	174.42	174.42	174.42	174.42	22
2023-12-11	170.20	170.20	170.20	170.20	7
2023-12-08	170.20	170.20	170.20	170.20	9
2023-12-07	170.20	170.20	170.20	170.20	319
2023-12-06	170.20	170.20	170.20	170.20	8
2023-12-05	170.20	170.20	170.20	170.20	38
2023-12-04	170.20	170.20	170.20	170.20	41
2023-12-01	170.20	170.20	170.20	170.20	177
2023-11-30	170.20	170.20	170.20	170.20	23
2023-11-29	166.70	166.70	166.70	166.70	1
2023-11-28	166.70	166.70	166.70	166.70	6
2023-11-27	150.70	150.70	150.70	150.70	53
2023-11-24	150.70	150.70	150.70	150.70	26
2023-11-23	150.70	150.70	150.70	150.70	0
2023-11-22	150.70	150.70	150.70	150.70	136
2023-11-21	150.70	150.70	150.70	150.70	3
2023-11-20	150.70	150.70	150.70	150.70	85
2023-11-17	150.70	150.70	150.70	150.70	23
2023-11-16	150.70	150.70	150.70	150.70	121
2023-11-15	150.70	150.70	150.70	150.70	23
2023-11-14	150.70	150.70	150.70	150.70	6
2023-11-13	150.70	150.70	150.70	150.70	11
2023-11-10	150.70	150.70	150.70	150.70	500
2023-11-09	150.70	150.70	150.70	150.70	367
2023-11-08	150.70	150.70	150.70	150.70	45
2023-11-07	150.70	150.70	150.70	150.70	43
2023-11-06	150.70	150.70	150.70	150.70	7,639
2023-11-03	150.70	150.70	150.70	150.70	30
2023-11-02	150.02	150.02	150.02	150.02	16
2023-11-01	150.02	150.02	150.02	150.02	122
2023-10-31	150.02	150.02	150.02	150.02	104
2023-10-30	155.55	155.55	155.55	155.55	8
2023-10-27	155.55	155.55	155.55	155.55	6
2023-10-26	155.55	155.55	155.55	155.55	139
2023-10-25	155.55	155.55	155.55	155.55	137
2023-10-24	150.22	150.22	150.22	150.22	504
2023-10-23	150.22	150.22	150.22	150.22	228
2023-10-20	150.22	150.22	150.22	150.22	224
2023-10-19	150.22	150.22	150.22	150.22	155
2023-10-18	155.01	155.01	155.01	155.01	6
2023-10-17	155.01	155.01	155.01	155.01	176
2023-10-16	155.01	155.01	155.01	155.01	423
2023-10-13	155.01	155.01	155.01	155.01	371
2023-10-12	159.37	159.37	159.37	159.37	12
2023-10-11	159.37	159.37	159.37	159.37	7
2023-10-10	159.37	159.37	159.37	159.37	26
2023-10-09	159.37	159.37	159.37	159.37	16
2023-10-06	159.37	159.37	159.37	159.37	688
2023-10-05	159.37	159.37	159.37	159.37	132
2023-10-04	159.37	159.37	159.37	159.37	105
2023-10-03	159.37	159.37	159.37	159.37	17
2023-10-02	159.78	159.78	159.78	159.78	19
2023-09-29	159.78	159.78	159.78	159.78	66
2023-09-28	159.78	159.78	159.78	159.78	95
2023-09-27	155.61	155.61	155.61	155.61	936
2023-09-26	158.66	158.66	158.66	158.66	0
2023-09-25	158.66	158.66	158.66	158.66	43,241
2023-09-22	157.29	157.29	157.29	157.29	120
2023-09-21	160.14	160.14	160.14	160.14	128
2023-09-20	160.14	160.14	160.14	160.14	16
2023-09-19	160.14	160.14	160.14	160.14	250
2023-09-18	160.14	160.14	160.14	160.14	18
2023-09-15	160.14	160.14	160.14	160.14	50
2023-09-14	160.14	160.14	160.14	160.14	500
2023-09-13	160.14	160.14	160.14	160.14	220
2023-09-12	161.07	161.07	161.07	161.07	80
2023-09-11	161.07	161.07	161.07	161.07	154
2023-09-08	161.07	161.07	161.07	161.07	15
2023-09-07	164.72	164.72	164.72	164.72	0
2023-09-06	164.72	164.72	164.72	164.72	6
2023-09-05	164.16	164.16	164.16	164.16	17
2023-09-04	164.16	164.16	164.16	164.16	0
2023-09-01	163.67	163.67	163.67	163.67	0
2023-08-31	159.28	159.28	159.28	159.28	0
2023-08-30	159.28	159.28	159.28	159.28	0
2023-08-29	159.28	159.28	159.28	159.28	16
2023-08-28	155.81	155.81	155.81	155.81	0
2023-08-25	155.81	155.81	155.81	155.81	13
2023-08-24	155.81	155.81	155.81	155.81	37
2023-08-23	155.81	155.81	155.81	155.81	17
2023-08-22	155.81	155.81	155.81	155.81	41
2023-08-21	155.81	155.81	155.81	155.81	150
2023-08-18	155.81	155.81	155.81	155.81	28
2023-08-17	155.81	155.81	155.81	155.81	39
2023-08-16	157.95	157.95	157.95	157.95	2
2023-08-15	157.95	157.95	157.95	157.95	33,754
2023-08-14	159.44	159.44	159.44	159.44	2
2023-08-11	159.44	159.44	159.44	159.44	0
2023-08-10	159.44	159.44	159.44	159.44	8
2023-08-09	161.42	161.42	161.42	161.42	1
2023-08-08	161.42	161.42	161.42	161.42	0
2023-08-07	161.42	161.42	161.42	161.42	885
2023-08-04	161.42	161.42	161.42	161.42	701
2023-08-03	158.91	158.91	158.91	158.91	33,853
2023-08-02	156.57	156.57	156.57	156.57	215
2023-08-01	156.57	156.57	156.57	156.57	178
2023-07-31	156.57	156.57	156.57	156.57	543
2023-07-28	159.20	159.20	159.20	159.20	0
2023-07-27	159.20	159.20	159.20	159.20	34
2023-07-26	158.09	158.09	158.09	158.09	161
2023-07-25	158.09	158.09	158.09	158.09	2,664
2023-07-24	148.82	148.82	148.82	148.82	234
2023-07-21	148.54	148.54	148.54	148.54	0
2023-07-20	148.54	148.54	148.54	148.54	240
2023-07-19	148.54	148.54	148.54	148.54	168
2023-07-18	148.54	148.54	148.54	148.54	8
2023-07-17	148.54	148.54	148.54	148.54	57
2023-07-14	148.87	148.87	148.87	148.87	20
2023-07-13	148.87	148.87	148.87	148.87	202
2023-07-12	148.87	148.87	148.87	148.87	231
2023-07-11	146.15	146.15	146.15	146.15	322
2023-07-10	146.15	146.15	146.15	146.15	80
2023-07-07	144.99	144.99	144.99	144.99	1,494
2023-07-06	144.99	144.99	144.99	144.99	606
2023-07-05	146.12	146.12	146.12	146.12	675
2023-07-04	146.12	146.12	146.12	146.12	0
2023-07-03	151.21	151.21	151.21	151.21	111
2023-06-30	151.21	151.21	151.21	151.21	311
2023-06-29	151.21	151.21	151.21	151.21	270
2023-06-28	151.21	151.21	151.21	151.21	18
2023-06-27	151.21	151.21	151.21	151.21	208
2023-06-26	151.21	151.21	151.21	151.21	0
2023-06-23	151.21	151.21	151.21	151.21	108
2023-06-22	151.21	151.21	151.21	151.21	618
2023-06-21	151.21	151.21	151.21	151.21	258
2023-06-20	151.21	151.21	151.21	151.21	83
2023-06-19	153.46	153.46	153.46	153.46	15
2023-06-16	144.27	144.27	144.27	144.27	20
2023-06-15	144.27	144.27	144.27	144.27	70
2023-06-14	144.27	144.27	144.27	144.27	244
2023-06-13	144.27	144.27	144.27	144.27	167
2023-06-12	144.27	144.27	144.27	144.27	218
2023-06-09	144.27	144.27	144.27	144.27	124
2023-06-08	144.27	144.27	144.27	144.27	394
2023-06-07	144.27	144.27	144.27	144.27	50
2023-06-06	144.27	144.27	144.27	144.27	202
2023-06-05	144.27	144.27	144.27	144.27	171
2023-06-02	144.27	144.27	144.27	144.27	162
2023-06-01	144.27	144.27	144.27	144.27	56
2023-05-31	144.27	144.27	144.27	144.27	470
2023-05-30	144.27	144.27	144.27	144.27	715
2023-05-29	144.27	144.27	144.27	144.27	0
2023-05-26	144.27	144.27	144.27	144.27	90
2023-05-25	144.27	144.27	144.27	144.27	114
2023-05-24	144.27	144.27	144.27	144.27	16
2023-05-23	139.18	139.18	139.18	139.18	59
2023-05-22	139.18	139.18	139.18	139.18	431
2023-05-19	139.18	139.18	139.18	139.18	8
2023-05-18	139.18	139.18	139.18	139.18	142
2023-05-17	134.80	134.80	134.80	134.80	8
2023-05-16	134.80	134.80	134.80	134.80	20
2023-05-15	134.80	134.80	134.80	134.80	22
2023-05-12	134.80	134.80	134.80	134.80	2,758
2023-05-11	134.76	134.76	134.76	134.76	0
2023-05-10	134.76	134.76	134.76	134.76	0
2023-05-09	130.30	130.30	130.30	130.30	1
2023-05-08	130.30	130.30	130.30	130.30	0
2023-05-05	130.30	130.30	130.30	130.30	0
2023-05-04	130.30	130.30	130.30	130.30	103
2023-05-03	130.30	130.30	130.30	130.30	25
2023-05-02	130.30	130.30	130.30	130.30	852
2023-05-01	130.30	130.30	130.30	130.30	0
2023-04-28	130.30	130.30	130.30	130.30	836
2023-04-27	130.30	130.30	130.30	130.30	88
2023-04-26	130.30	130.30	130.30	130.30	67
2023-04-25	133.05	133.05	133.05	133.05	13
2023-04-24	140.67	140.67	140.67	140.67	2
2023-04-21	140.67	140.67	140.67	140.67	3,688
2023-04-20	140.67	140.67	140.67	140.67	2,951
2023-04-19	140.67	140.67	140.67	140.67	5,668
2023-04-18	140.67	140.67	140.67	140.67	259
2023-04-17	140.67	140.67	140.67	140.67	0
2023-04-14	140.67	140.67	140.67	140.67	0
2023-04-13	140.67	140.67	140.67	140.67	2,773
2023-04-12	140.67	140.67	140.67	140.67	0
2023-04-11	140.67	140.67	140.67	140.67	2,139
2023-04-10	145.69	145.69	145.69	145.69	0
2023-04-07	145.69	145.69	145.69	145.69	0
2023-04-06	145.69	145.69	145.69	145.69	40
2023-04-05	146.04	146.04	146.04	146.04	20,805
2023-04-04	141.08	141.08	141.08	141.08	3
2023-04-03	141.08	141.08	141.08	141.08	0
2023-03-31	141.08	141.08	141.08	141.08	80
2023-03-30	141.08	141.08	141.08	141.08	0
2023-03-29	141.08	141.08	141.08	141.08	76
2023-03-28	141.12	141.12	141.12	141.12	154
2023-03-27	141.12	141.12	141.12	141.12	0
2023-03-24	140.67	140.67	140.67	140.67	3
2023-03-23	140.67	140.67	140.67	140.67	950
2023-03-22	144.83	144.83	144.83	144.83	0
2023-03-21	140.73	140.73	140.73	140.73	565
2023-03-20	140.73	140.73	140.73	140.73	13
2023-03-17	140.74	140.74	140.74	140.74	1,622
2023-03-16	138.54	138.54	138.54	138.54	16
2023-03-15	138.70	138.70	138.70	138.70	8
2023-03-14	137.22	137.22	137.22	137.22	1
2023-03-13	137.22	137.22	137.22	137.22	3
2023-03-10	146.87	146.87	146.87	146.87	10
2023-03-09	146.87	146.87	146.87	146.87	10,013
2023-03-08	146.87	146.87	146.87	146.87	52
2023-03-07	146.87	146.87	146.87	146.87	315
2023-03-06	146.87	146.87	146.87	146.87	234
2023-03-03	144.38	144.38	144.38	144.38	743
2023-03-02	140.65	140.65	140.65	140.65	55
2023-03-01	140.65	140.65	140.65	140.65	28
2023-02-28	140.65	140.65	140.65	140.65	713
2023-02-27	140.65	140.65	140.65	140.65	0
2023-02-24	146.80	146.80	146.80	146.80	60
2023-02-23	146.80	146.80	146.80	146.80	80
2023-02-22	146.80	146.80	146.80	146.80	123
2023-02-21	146.80	146.80	146.80	146.80	80
2023-02-20	146.80	146.80	146.80	146.80	0
2023-02-17	146.80	146.80	146.80	146.80	81
2023-02-16	149.69	149.69	149.69	149.69	0
2023-02-15	149.69	149.69	149.69	149.69	0
2023-02-14	149.69	149.69	149.69	149.69	40
2023-02-13	149.69	149.69	149.69	149.69	120
2023-02-10	149.69	149.69	149.69	149.69	0
2023-02-09	149.69	149.69	149.69	149.69	0
2023-02-08	149.69	149.69	149.69	149.69	0
2023-02-07	149.69	149.69	149.69	149.69	60
2023-02-06	149.69	149.69	149.69	149.69	137
2023-02-03	156.69	156.69	156.69	156.69	160
2023-02-02	150.35	150.35	150.35	150.35	80
2023-02-01	147.66	147.66	147.66	147.66	291
2023-01-31	146.70	146.70	146.70	146.70	211
2023-01-30	146.70	146.70	146.70	146.70	0
2023-01-27	146.70	146.70	146.70	146.70	0
2023-01-26	146.70	146.70	146.70	146.70	0
2023-01-25	146.70	146.70	146.70	146.70	316
2023-01-24	146.70	146.70	146.70	146.70	0
2023-01-23	146.70	146.70	146.70	146.70	14
2023-01-20	140.95	140.95	140.95	140.95	0
2023-01-19	147.10	147.10	147.10	147.10	0
2023-01-18	147.10	147.10	147.10	147.10	6,307
2023-01-17	145.68	145.68	145.68	145.68	759
2023-01-16	147.28	147.28	147.28	147.28	0
2023-01-13	147.28	147.28	147.28	147.28	0
2023-01-12	143.94	143.94	143.94	143.94	10
2023-01-11	143.94	143.94	143.94	143.94	10
2023-01-10	141.34	141.34	141.34	141.34	0
2023-01-09	141.34	141.34	141.34	141.34	0
2023-01-06	141.34	141.34	141.34	141.34	7
2023-01-05	138.84	138.84	138.84	138.84	0
2023-01-04	138.84	138.84	138.84	138.84	0
2023-01-03	138.84	138.84	138.84	138.84	0
2023-01-02	138.84	138.84	138.84	138.84	0
2022-12-30	138.84	138.84	138.84	138.84	0
2022-12-29	138.84	138.84	138.84	138.84	0
2022-12-28	141.35	141.35	141.35	141.35	0
2022-12-27	141.35	141.35	141.35	141.35	0
2022-12-26	141.35	141.35	141.35	141.35	0
2022-12-23	141.35	141.35	141.35	141.35	0
2022-12-22	141.35	141.35	141.35	141.35	7
2022-12-21	141.35	141.35	141.35	141.35	36
2022-12-20	141.35	141.35	141.35	141.35	221
2022-12-19	144.17	144.17	144.17	144.17	91
2022-12-16	152.07	152.07	152.07	152.07	0
2022-12-15	152.07	152.07	152.07	152.07	2
2022-12-14	154.57	154.57	154.57	154.57	0
2022-12-13	153.84	153.84	153.84	153.84	11
2022-12-12	149.49	149.49	149.49	149.49	0
2022-12-09	152.87	152.87	152.87	152.87	0
2022-12-08	152.87	152.87	152.87	152.87	0
2022-12-07	152.87	152.87	152.87	152.87	0
2022-12-06	152.87	152.87	152.87	152.87	207
2022-12-05	152.87	152.87	152.87	152.87	140
2022-12-02	155.03	155.03	155.03	155.03	0
2022-12-01	152.79	152.79	152.79	152.79	0
2022-11-30	152.79	152.79	152.79	152.79	150
2022-11-29	152.79	152.79	152.79	152.79	0
2022-11-28	152.79	152.79	152.79	152.79	0
2022-11-25	152.79	152.79	152.79	152.79	0
2022-11-24	152.79	152.79	152.79	152.79	0
2022-11-23	152.79	152.79	152.79	152.79	0
2022-11-22	151.09	151.09	151.09	151.09	1,266
2022-11-21	151.09	151.09	151.09	151.09	1
2022-11-18	148.50	148.50	148.50	148.50	58
2022-11-17	149.49	149.49	149.49	149.49	0
2022-11-16	149.49	149.49	149.49	149.49	0
2022-11-15	149.49	149.49	149.49	149.49	0
2022-11-14	149.49	149.49	149.49	149.49	0
2022-11-11	137.22	137.22	137.22	137.22	0
2022-11-10	137.22	137.22	137.22	137.22	0
2022-11-09	137.22	137.22	137.22	137.22	0
2022-11-08	137.22	137.22	137.22	137.22	144
2022-11-07	139.42	139.42	139.42	139.42	19
2022-11-04	139.42	139.42	139.42	139.42	4
2022-11-03	139.42	139.42	139.42	139.42	1,063
2022-11-02	142.91	142.91	142.91	142.91	1
2022-11-01	142.91	142.91	142.91	142.91	0
2022-10-31	145.26	145.26	145.26	145.26	0
2022-10-28	141.33	141.33	141.33	141.33	31
2022-10-27	141.33	141.33	141.33	141.33	52
2022-10-26	142.96	142.96	142.96	142.96	0
2022-10-25	142.96	142.96	142.96	142.96	0
2022-10-24	142.96	142.96	142.96	142.96	0
2022-10-21	142.96	142.96	142.96	142.96	12,000
2022-10-20	143.73	143.73	143.73	143.73	1,599
2022-10-19	142.63	142.63	142.63	142.63	80
2022-10-18	142.63	142.63	142.63	142.63	67,249
2022-10-17	141.40	141.40	141.40	141.40	0
2022-10-14	141.40	141.40	141.40	141.40	0
2022-10-13	139.26	139.26	139.26	139.26	0
2022-10-12	139.04	139.04	139.04	139.04	1,471
2022-10-11	139.60	139.60	139.60	139.60	10
2022-10-10	152.24	152.24	152.24	152.24	50
2022-10-07	152.24	152.24	152.24	152.24	1,515
2022-10-06	144.73	144.73	144.73	144.73	0
2022-10-05	144.73	144.73	144.73	144.73	0
2022-10-04	144.73	144.73	144.73	144.73	0
2022-10-03	144.73	144.73	144.73	144.73	20
2022-09-30	148.66	148.66	148.66	148.66	7
2022-09-29	148.88	148.88	148.88	148.88	0
2022-09-28	147.19	147.19	147.19	147.19	37
2022-09-27	143.91	143.91	143.91	143.91	2,054
2022-09-26	145.66	145.66	145.66	145.66	0
2022-09-23	145.66	145.66	145.66	145.66	12,000
2022-09-22	146.25	146.25	146.25	146.25	2,126
2022-09-21	146.83	146.83	146.83	146.83	1,218
2022-09-20	146.92	146.92	146.92	146.92	131
2022-09-19	162.24	162.24	162.24	162.24	0
2022-09-16	162.24	162.24	162.24	162.24	0
2022-09-15	162.24	162.24	162.24	162.24	0
2022-09-14	162.24	162.24	162.24	162.24	0
2022-09-13	162.24	162.24	162.24	162.24	76
2022-09-12	162.24	162.24	162.24	162.24	49
2022-09-09	159.52	159.52	159.52	159.52	3
2022-09-08	157.02	157.02	157.02	157.02	0
2022-09-07	154.51	154.51	154.51	154.51	82
2022-09-06	154.21	154.21	154.21	154.21	0
2022-09-05	154.21	154.21	154.21	154.21	0
2022-09-02	154.21	154.21	154.21	154.21	0
2022-09-01	171.66	171.66	171.66	171.66	0
2022-08-31	171.66	171.66	171.66	171.66	11
2022-08-30	171.66	171.66	171.66	171.66	0
2022-08-29	171.66	171.66	171.66	171.66	0
2022-08-26	171.66	171.66	171.66	171.66	0
2022-08-25	171.66	171.66	171.66	171.66	0
2022-08-24	171.66	171.66	171.66	171.66	0
2022-08-23	171.66	171.66	171.66	171.66	0
2022-08-22	171.66	171.66	171.66	171.66	0
2022-08-19	171.66	171.66	171.66	171.66	20,800
2022-08-18	169.76	169.76	169.76	169.76	0
2022-08-17	173.26	173.26	173.26	173.26	0
2022-08-16	173.26	173.26	173.26	173.26	67,000
2022-08-15	173.11	173.11	173.11	173.11	0
2022-08-12	173.11	173.11	173.11	173.11	1
2022-08-11	173.11	173.11	173.11	173.11	0
2022-08-10	173.11	173.11	173.11	173.11	0
2022-08-09	173.11	173.11	173.11	173.11	304
2022-08-08	173.11	173.11	173.11	173.11	0
2022-08-05	173.11	173.11	173.11	173.11	0
2022-08-04	173.11	173.11	173.11	173.11	6
2022-08-03	167.28	167.28	167.28	167.28	0
2022-08-02	167.28	167.28	167.28	167.28	0
2022-08-01	167.28	167.28	167.28	167.28	0
2022-07-29	152.16	152.16	152.16	152.16	0
2022-07-28	152.16	152.16	152.16	152.16	0
2022-07-27	152.16	152.16	152.16	152.16	0
2022-07-26	152.16	152.16	152.16	152.16	20
2022-07-25	152.16	152.16	152.16	152.16	0
2022-07-22	152.16	152.16	152.16	152.16	0
2022-07-21	152.16	152.16	152.16	152.16	0
2022-07-20	152.16	152.16	152.16	152.16	0
2022-07-19	152.16	152.16	152.16	152.16	0
2022-07-18	152.16	152.16	152.16	152.16	0
2022-07-15	152.16	152.16	152.16	152.16	0
2022-07-14	152.16	152.16	152.16	152.16	120
2022-07-13	152.16	152.16	152.16	152.16	0
2022-07-12	152.16	152.16	152.16	152.16	70
2022-07-11	158.20	158.20	158.20	158.20	0
2022-07-08	158.20	158.20	158.20	158.20	0
2022-07-07	158.20	158.20	158.20	158.20	30
2022-07-06	153.04	153.04	153.04	153.04	0
2022-07-05	153.04	153.04	153.04	153.04	0
2022-07-04	153.04	153.04	153.04	153.04	0
2022-07-01	153.04	153.04	153.04	153.04	20
2022-06-30	157.63	157.63	157.63	157.63	0
2022-06-29	157.63	157.63	157.63	157.63	14
2022-06-28	157.63	157.63	157.63	157.63	1
2022-06-27	152.39	152.39	152.39	152.39	0
2022-06-24	152.39	152.39	152.39	152.39	0
2022-06-23	152.39	152.39	152.39	152.39	0
2022-06-22	153.06	153.06	153.06	153.06	17
2022-06-21	150.85	150.85	150.85	150.85	14
2022-06-20	150.85	150.85	150.85	150.85	0
2022-06-17	150.85	150.85	150.85	150.85	0
2022-06-16	150.85	150.85	150.85	150.85	0
2022-06-15	150.85	150.85	150.85	150.85	0
2022-06-14	150.85	150.85	150.85	150.85	0
2022-06-13	157.14	157.14	157.14	157.14	0
2022-06-10	158.26	158.26	158.26	158.26	11
2022-06-09	166.07	166.07	166.07	166.07	0
2022-06-08	166.07	166.07	166.07	166.07	0
2022-06-07	161.44	161.44	161.44	161.44	0
2022-06-06	161.44	161.44	161.44	161.44	0
2022-06-03	162.78	162.78	162.78	162.78	0
2022-06-02	162.78	162.78	162.78	162.78	0
2022-06-01	162.78	162.78	162.78	162.78	40
2022-05-31	162.75	162.75	162.75	162.75	100
2022-05-30	162.75	162.75	162.75	162.75	0
2022-05-27	162.75	162.75	162.75	162.75	0
2022-05-26	156.38	156.38	156.38	156.38	0
2022-05-25	156.38	156.38	156.38	156.38	0
2022-05-24	156.38	156.38	156.38	156.38	2,252
2022-05-23	157.34	157.34	157.34	157.34	5
2022-05-20	156.78	156.78	156.78	156.78	4
2022-05-19	156.78	156.78	156.78	156.78	8
2022-05-18	169.08	169.08	169.08	169.08	0
2022-05-17	163.12	163.12	163.12	163.12	0
2022-05-16	163.12	163.12	163.12	163.12	0
2022-05-13	163.12	163.12	163.12	163.12	0
2022-05-12	164.02	164.02	164.02	164.02	0
2022-05-11	170.00	170.00	170.00	170.00	0
2022-05-10	170.25	170.25	170.25	170.25	3
2022-05-09	168.60	168.60	168.60	168.60	13
2022-05-06	171.27	171.27	171.27	171.27	0
2022-05-05	173.22	173.22	173.22	173.22	0
2022-05-04	173.22	173.22	173.22	173.22	25
2022-05-03	176.29	176.29	176.29	176.29	0
2022-05-02	176.29	176.29	176.29	176.29	0
2022-04-29	176.29	176.29	176.29	176.29	0
2022-04-28	176.29	176.29	176.29	176.29	324
2022-04-27	193.91	193.91	193.91	193.91	15,035
2022-04-26	198.39	198.39	198.39	198.39	20
2022-04-25	198.39	198.39	198.39	198.39	54
2022-04-22	196.39	196.39	196.39	196.39	0
2022-04-21	196.39	196.39	196.39	196.39	106
2022-04-20	196.39	196.39	196.39	196.39	0
2022-04-19	196.39	196.39	196.39	196.39	293
2022-04-18	208.79	208.79	208.79	208.79	0
2022-04-15	208.79	208.79	208.79	208.79	0
2022-04-14	208.79	208.79	208.79	208.79	8
2022-04-13	206.67	206.67	206.67	206.67	0
2022-04-12	206.67	206.67	206.67	206.67	18
2022-04-11	208.05	208.05	208.05	208.05	6
2022-04-08	213.90	213.90	213.90	213.90	0
2022-04-07	213.90	213.90	213.90	213.90	0
2022-04-06	213.90	213.90	213.90	213.90	0
2022-04-05	213.77	213.77	213.77	213.77	25
2022-04-04	211.02	211.02	211.02	211.02	66
2022-04-01	209.17	209.17	209.17	209.17	0
2022-03-31	212.56	212.56	212.56	212.56	25
2022-03-30	212.98	212.98	212.98	212.98	0
2022-03-29	212.98	212.98	212.98	212.98	11
2022-03-28	207.34	207.34	207.34	207.34	0
2022-03-25	207.34	207.34	207.34	207.34	0
2022-03-24	207.34	207.34	207.34	207.34	12
2022-03-23	208.87	208.87	208.87	208.87	6
2022-03-22	200.45	200.45	200.45	200.45	38
2022-03-21	200.45	200.45	200.45	200.45	25
2022-03-18	200.45	200.45	200.45	200.45	0
2022-03-17	195.33	195.33	195.33	195.33	0
2022-03-16	194.93	194.93	194.93	194.93	5
2022-03-15	194.67	194.67	194.67	194.67	0
2022-03-14	194.67	194.67	194.67	194.67	7
2022-03-11	196.57	196.57	196.57	196.57	0
2022-03-10	198.87	198.87	198.87	198.87	0
2022-03-09	194.59	194.59	194.59	194.59	0
2022-03-08	195.08	195.08	195.08	195.08	36
2022-03-07	201.02	201.02	201.02	201.02	200
2022-03-04	197.71	197.71	197.71	197.71	0
2022-03-03	197.71	197.71	197.71	197.71	0
2022-03-02	197.71	197.71	197.71	197.71	3
2022-03-01	201.35	201.35	201.35	201.35	3
2022-02-28	198.27	198.27	198.27	198.27	0
2022-02-25	193.10	193.10	193.10	193.10	0
2022-02-24	193.10	193.10	193.10	193.10	50
2022-02-23	197.03	197.03	197.03	197.03	0
2022-02-22	201.13	201.13	201.13	201.13	102
2022-02-21	201.13	201.13	201.13	201.13	0
2022-02-18	202.58	202.58	202.58	202.58	0
2022-02-17	202.58	202.58	202.58	202.58	10,007
2022-02-16	199.93	199.93	199.93	199.93	28
2022-02-15	194.78	194.78	194.78	194.78	0
2022-02-14	198.66	198.66	198.66	198.66	0
2022-02-11	198.66	198.66	198.66	198.66	7
2022-02-10	205.45	205.45	205.45	205.45	4
2022-02-09	205.45	205.45	205.45	205.45	1,194
2022-02-08	203.84	203.84	203.84	203.84	0
2022-02-07	203.84	203.84	203.84	203.84	3
2022-02-04	204.24	204.24	204.24	204.24	0
2022-02-03	205.96	205.96	205.96	205.96	0
2022-02-02	205.96	205.96	205.96	205.96	170
2022-02-01	203.47	203.47	203.47	203.47	145
2022-01-31	201.36	201.36	201.36	201.36	103
2022-01-28	198.30	198.30	198.30	198.30	31
2022-01-27	207.67	207.67	207.67	207.67	313
2022-01-26	223.83	223.83	223.83	223.83	574
2022-01-25	223.83	223.83	223.83	223.83	6
2022-01-24	221.93	221.93	221.93	221.93	75
2022-01-21	228.24	228.24	228.24	228.24	81
2022-01-20	223.88	223.88	223.88	223.88	135
2022-01-19	223.88	223.88	223.88	223.88	22
2022-01-18	236.13	236.13	236.13	236.13	28
2022-01-17	236.13	236.13	236.13	236.13	0
2022-01-14	235.09	235.09	235.09	235.09	23
2022-01-13	240.78	240.78	240.78	240.78	25
2022-01-12	243.56	243.56	243.56	243.56	12
2022-01-11	231.95	231.95	231.95	231.95	135
2022-01-10	236.39	236.39	236.39	236.39	210
2022-01-07	232.84	232.84	232.84	232.84	8
2022-01-06	232.84	232.84	232.84	232.84	196
2022-01-05	240.89	240.89	240.89	240.89	0
2022-01-04	240.89	240.89	240.89	240.89	519
2022-01-03	248.29	248.29	248.29	248.29	0
2021-12-31	248.29	248.29	248.29	248.29	0
2021-12-30	248.29	248.29	248.29	248.29	509
2021-12-29	243.45	243.45	243.45	243.45	0
2021-12-28	232.82	232.82	232.82	232.82	0
2021-12-27	232.82	232.82	232.82	232.82	0
2021-12-24	232.82	232.82	232.82	232.82	0
2021-12-23	232.82	232.82	232.82	232.82	10
2021-12-22	232.82	232.82	232.82	232.82	0
2021-12-21	233.00	233.00	233.00	233.00	10
2021-12-20	233.00	233.00	233.00	233.00	20
2021-12-17	235.89	235.89	235.89	235.89	0
2021-12-16	234.83	234.83	234.83	234.83	14
2021-12-15	229.32	229.32	229.32	229.32	0
2021-12-14	231.71	231.71	231.71	231.71	0
2021-12-13	231.71	231.71	231.71	231.71	41
2021-12-10	230.65	230.65	230.65	230.65	0
2021-12-09	230.65	230.65	230.65	230.65	1,329
2021-12-08	230.65	230.65	230.65	230.65	750
2021-12-07	223.68	223.68	223.68	223.68	5
2021-12-06	224.92	224.92	224.92	224.92	30
2021-12-03	224.53	224.53	224.53	224.53	50
2021-12-02	224.53	224.53	224.53	224.53	50
2021-12-01	227.58	227.58	227.58	227.58	100
2021-11-30	227.63	227.63	227.63	227.63	94
2021-11-29	227.63	227.63	227.63	227.63	230
2021-11-26	227.36	227.36	227.36	227.36	2,923
2021-11-25	232.07	232.07	232.07	232.07	0
2021-11-24	230.61	230.61	230.61	230.61	8
2021-11-23	230.61	230.61	230.61	230.61	6
2021-11-22	235.10	235.10	235.10	235.10	0
2021-11-19	235.10	235.10	235.10	235.10	459
2021-11-18	230.29	230.29	230.29	230.29	15
2021-11-17	230.29	230.29	230.29	230.29	7,339
2021-11-16	230.29	230.29	230.29	230.29	28
2021-11-15	230.29	230.29	230.29	230.29	1
2021-11-12	229.06	229.06	229.06	229.06	729
2021-11-11	229.06	229.06	229.06	229.06	0
2021-11-10	229.06	229.06	229.06	229.06	98
2021-11-09	223.16	223.16	223.16	223.16	1,406
2021-11-08	221.05	221.05	221.05	221.05	7
2021-11-05	222.62	222.62	222.62	222.62	1,435
2021-11-04	222.62	222.62	222.62	222.62	44,661
2021-11-03	222.62	222.62	222.62	222.62	2,831
2021-11-02	220.13	220.13	220.13	220.13	94
2021-11-01	216.07	216.07	216.07	216.07	25
2021-10-29	216.07	216.07	216.07	216.07	0
2021-10-28	216.07	216.07	216.07	216.07	155
2021-10-27	208.28	208.28	208.28	208.28	204
2021-10-26	208.28	208.28	208.28	208.28	10
2021-10-25	209.51	209.51	209.51	209.51	15
2021-10-22	209.51	209.51	209.51	209.51	7
2021-10-21	207.50	207.50	207.50	207.50	29,550
2021-10-20	205.71	205.71	205.71	205.71	640
2021-10-19	203.68	203.68	203.68	203.68	0
2021-10-18	203.68	203.68	203.68	203.68	0
2021-10-15	203.68	203.68	203.68	203.68	0
2021-10-14	202.65	202.65	202.65	202.65	438
2021-10-13	198.98	198.98	198.98	198.98	0
2021-10-12	198.98	198.98	198.98	198.98	0
2021-10-11	198.98	198.98	198.98	198.98	0
2021-10-08	198.98	198.98	198.98	198.98	0
2021-10-07	198.98	198.98	198.98	198.98	0
2021-10-06	198.98	198.98	198.98	198.98	35
2021-10-05	198.98	198.98	198.98	198.98	0
2021-10-04	198.98	198.98	198.98	198.98	6
2021-10-01	203.96	203.96	203.96	203.96	0
2021-09-30	203.96	203.96	203.96	203.96	0
2021-09-29	203.96	203.96	203.96	203.96	0
2021-09-28	206.81	206.81	206.81	206.81	2
2021-09-27	203.94	203.94	203.94	203.94	0
2021-09-24	203.94	203.94	203.94	203.94	37
2021-09-23	198.59	198.59	198.59	198.59	0
2021-09-22	200.40	200.40	200.40	200.40	431
2021-09-21	199.38	199.38	199.38	199.38	83
2021-09-20	204.58	204.58	204.58	204.58	0
2021-09-17	208.41	208.41	208.41	208.41	0
2021-09-16	208.31	208.31	208.31	208.31	8
2021-09-15	202.05	202.05	202.05	202.05	0
2021-09-14	202.17	202.17	202.17	202.17	0
2021-09-13	202.96	202.96	202.96	202.96	806
2021-09-10	203.21	203.21	203.21	203.21	0
2021-09-09	202.18	202.18	202.18	202.18	13
2021-09-08	201.78	201.78	201.78	201.78	136
2021-09-07	203.65	203.65	203.65	203.65	20
2021-09-06	204.02	204.02	204.02	204.02	0
2021-09-03	202.45	202.45	202.45	202.45	5
2021-09-02	199.76	199.76	199.76	199.76	20
2021-09-01	203.57	203.57	203.57	203.57	2
2021-08-31	203.66	203.66	203.66	203.66	33
2021-08-30	204.91	204.91	204.91	204.91	0
2021-08-27	204.91	204.91	204.91	204.91	1
2021-08-26	207.49	207.49	207.49	207.49	8
2021-08-25	207.60	207.60	207.60	207.60	33
2021-08-24	202.57	202.57	202.57	202.57	0
2021-08-23	202.57	202.57	202.57	202.57	161
2021-08-20	197.95	197.95	197.95	197.95	0
2021-08-19	200.14	200.14	200.14	200.14	35
2021-08-18	200.29	200.29	200.29	200.29	56
2021-08-17	203.30	203.30	203.30	203.30	3
2021-08-16	202.87	202.87	202.87	202.87	24
2021-08-13	204.77	204.77	204.77	204.77	56
2021-08-12	207.61	207.61	207.61	207.61	10
2021-08-11	208.25	208.25	208.25	208.25	0
2021-08-10	210.49	210.49	210.49	210.49	2
2021-08-09	211.35	211.35	211.35	211.35	28
2021-08-06	212.70	212.70	212.70	212.70	41
2021-08-05	211.83	211.83	211.83	211.83	339
2021-08-04	211.78	211.78	211.78	211.78	95
2021-08-03	213.82	213.82	213.82	213.82	1,124
2021-08-02	206.51	206.51	206.51	206.51	0
2021-07-30	203.35	203.35	203.35	203.35	200
2021-07-29	203.35	203.35	203.35	203.35	1
2021-07-28	204.90	204.90	204.90	204.90	83
2021-07-27	192.59	192.59	192.59	192.59	2,134
2021-07-26	192.59	192.59	192.59	192.59	0
2021-07-23	192.59	192.59	192.59	192.59	87
2021-07-22	186.99	186.99	186.99	186.99	3
2021-07-21	186.68	186.68	186.68	186.68	0
2021-07-20	182.95	182.95	182.95	182.95	0
2021-07-19	185.63	185.63	185.63	185.63	0
2021-07-16	185.79	185.79	185.79	185.79	0
2021-07-15	185.79	185.79	185.79	185.79	0
2021-07-14	185.79	185.79	185.79	185.79	28
2021-07-13	185.79	185.79	185.79	185.79	0
2021-07-12	185.79	185.79	185.79	185.79	0
2021-07-09	185.79	185.79	185.79	185.79	10
2021-07-08	185.79	185.79	185.79	185.79	27
2021-07-07	185.79	185.79	185.79	185.79	0
2021-07-06	185.79	185.79	185.79	185.79	149
2021-07-05	187.99	187.99	187.99	187.99	0
2021-07-02	186.50	186.50	186.50	186.50	50
2021-07-01	190.55	190.55	190.55	190.55	0
2021-06-30	190.55	190.55	190.55	190.55	3
2021-06-29	190.55	190.55	190.55	190.55	0
2021-06-28	189.76	189.76	189.76	189.76	0
2021-06-25	185.24	185.24	185.24	185.24	0
2021-06-24	185.24	185.24	185.24	185.24	0
2021-06-23	185.24	185.24	185.24	185.24	586
2021-06-22	185.24	185.24	185.24	185.24	1
2021-06-21	184.01	184.01	184.01	184.01	45
2021-06-18	187.15	187.15	187.15	187.15	27
2021-06-17	189.39	189.39	189.39	189.39	0
2021-06-16	189.39	189.39	189.39	189.39	0
2021-06-15	191.73	191.73	191.73	191.73	26
2021-06-14	192.74	192.74	192.74	192.74	14
2021-06-11	193.90	193.90	193.90	193.90	1
2021-06-10	188.62	188.62	188.62	188.62	0
2021-06-09	188.62	188.62	188.62	188.62	0
2021-06-08	187.03	187.03	187.03	187.03	3
2021-06-07	187.03	187.03	187.03	187.03	26
2021-06-04	180.18	180.18	180.18	180.18	9
2021-06-03	180.18	180.18	180.18	180.18	0
2021-06-02	180.18	180.18	180.18	180.18	0
2021-06-01	180.18	180.18	180.18	180.18	131
2021-05-28	187.20	187.20	187.20	187.20	3
2021-05-27	179.32	179.32	179.32	179.32	100
2021-05-26	179.32	179.32	179.32	179.32	0
2021-05-25	179.32	179.32	179.32	179.32	0
2021-05-24	179.32	179.32	179.32	179.32	0
2021-05-21	179.32	179.32	179.32	179.32	0
2021-05-20	179.32	179.32	179.32	179.32	0
2021-05-19	179.32	179.32	179.32	179.32	0
2021-05-18	179.32	179.32	179.32	179.32	0
2021-05-17	179.32	179.32	179.32	179.32	0
2021-05-14	179.32	179.32	179.32	179.32	1
2021-05-13	182.60	182.60	182.60	182.60	0
2021-05-12	182.60	182.60	182.60	182.60	0
2021-05-11	182.73	182.73	182.73	182.73	0
2021-05-10	182.73	182.73	182.73	182.73	11
2021-05-07	182.09	182.09	182.09	182.09	0
2021-05-06	181.23	181.23	181.23	181.23	0
2021-05-05	181.23	181.23	181.23	181.23	0
2021-05-04	181.81	181.81	181.81	181.81	128
2021-04-30	190.01	190.01	190.01	190.01	100
2021-04-29	205.34	205.34	205.34	205.34	18
2021-04-28	205.34	205.34	205.34	205.34	495
2021-04-27	207.01	207.01	207.01	207.01	0
2021-04-26	207.01	207.01	207.01	207.01	20
2021-04-23	207.01	207.01	207.01	207.01	77
2021-04-22	207.01	207.01	207.01	207.01	0
2021-04-21	207.01	207.01	207.01	207.01	0
2021-04-20	208.49	208.49	208.49	208.49	2
2021-04-19	209.77	209.77	209.77	209.77	0
2021-04-16	207.95	207.95	207.95	207.95	0
2021-04-15	207.95	207.95	207.95	207.95	79
2021-04-14	207.00	207.00	207.00	207.00	0
2021-04-13	207.20	207.20	207.20	207.20	2
2021-04-12	210.42	210.42	210.42	210.42	0
2021-04-09	207.92	207.92	207.92	207.92	0
2021-04-08	207.92	207.92	207.92	207.92	442
2021-04-07	213.97	213.97	213.97	213.97	24
2021-04-06	215.05	215.05	215.05	215.05	27
2021-04-01	210.44	210.44	210.44	210.44	24
2021-03-31	210.44	210.44	210.44	210.44	0
2021-03-30	210.44	210.44	210.44	210.44	15
2021-03-29	210.44	210.44	210.44	210.44	5
2021-03-26	202.65	202.65	202.65	202.65	0
2021-03-25	202.65	202.65	202.65	202.65	0
2021-03-24	202.65	202.65	202.65	202.65	0
2021-03-23	202.65	202.65	202.65	202.65	7
2021-03-22	202.65	202.65	202.65	202.65	70
2021-03-19	201.14	201.14	201.14	201.14	0
2021-03-18	198.54	198.54	198.54	198.54	0
2021-03-17	198.54	198.54	198.54	198.54	0
2021-03-16	198.54	198.54	198.54	198.54	0
2021-03-15	198.54	198.54	198.54	198.54	13
2021-03-12	191.92	191.92	191.92	191.92	0
2021-03-11	191.92	191.92	191.92	191.92	0
2021-03-10	191.92	191.92	191.92	191.92	0
2021-03-09	191.92	191.92	191.92	191.92	6
2021-03-08	186.03	186.03	186.03	186.03	279
2021-03-05	186.03	186.03	186.03	186.03	0
2021-03-04	188.37	188.37	188.37	188.37	1
2021-03-03	189.56	189.56	189.56	189.56	3
2021-03-02	192.86	192.86	192.86	192.86	5,618
2021-03-01	189.98	189.98	189.98	189.98	0
2021-02-26	191.67	191.67	191.67	191.67	36
2021-02-25	191.86	191.86	191.86	191.86	22
2021-02-24	187.62	187.62	187.62	187.62	39
2021-02-23	184.95	184.95	184.95	184.95	223
2021-02-22	204.14	204.14	204.14	204.14	0
2021-02-19	204.14	204.14	204.14	204.14	0
2021-02-18	204.14	204.14	204.14	204.14	125
2021-02-17	213.13	213.13	213.13	213.13	74
2021-02-16	213.13	213.13	213.13	213.13	7
2021-02-15	208.93	208.93	208.93	208.93	0
2021-02-12	208.93	208.93	208.93	208.93	9
2021-02-11	205.34	205.34	205.34	205.34	0
2021-02-10	205.34	205.34	205.34	205.34	0
2021-02-09	199.14	199.14	199.14	199.14	44
2021-02-08	199.14	199.14	199.14	199.14	0
2021-02-05	197.00	197.00	197.00	197.00	392
2021-02-04	194.91	194.91	194.91	194.91	0
2021-02-03	193.49	193.49	193.49	193.49	27
2021-02-02	196.35	196.35	196.35	196.35	0
2021-02-01	195.95	195.95	195.95	195.95	40
2021-01-29	199.36	199.36	199.36	199.36	44
2021-01-28	200.04	200.04	200.04	200.04	53
2021-01-27	208.56	208.56	208.56	208.56	0
2021-01-26	208.11	208.11	208.11	208.11	14
2021-01-25	207.29	207.29	207.29	207.29	7
2021-01-22	200.90	200.90	200.90	200.90	43
2021-01-21	198.65	198.65	198.65	198.65	0
2021-01-20	197.21	197.21	197.21	197.21	0
2021-01-19	197.21	197.21	197.21	197.21	50
2021-01-18	192.97	192.97	192.97	192.97	0
2021-01-15	192.97	192.97	192.97	192.97	0
2021-01-14	192.97	192.97	192.97	192.97	0
2021-01-13	192.97	192.97	192.97	192.97	0
2021-01-12	192.90	192.90	192.90	192.90	0
2021-01-11	192.90	192.90	192.90	192.90	9
2021-01-08	189.05	189.05	189.05	189.05	7
2021-01-07	176.20	176.20	176.20	176.20	153
2021-01-06	176.20	176.20	176.20	176.20	1,112
2021-01-05	176.20	176.20	176.20	176.20	74
2021-01-04	175.36	175.36	175.36	175.36	9,182
2020-12-31	175.36	175.36	175.36	175.36	0
2020-12-30	175.36	175.36	175.36	175.36	29
2020-12-29	177.74	177.74	177.74	177.74	45
2020-12-24	175.64	175.64	175.64	175.64	0
2020-12-23	175.64	175.64	175.64	175.64	4
2020-12-22	174.48	174.48	174.48	174.48	1
2020-12-21	175.23	175.23	175.23	175.23	60
2020-12-18	174.50	174.50	174.50	174.50	4,300
2020-12-17	174.55	174.55	174.55	174.55	0
2020-12-16	174.55	174.55	174.55	174.55	0
2020-12-15	169.46	169.46	169.46	169.46	0
2020-12-14	169.46	169.46	169.46	169.46	0
2020-12-11	169.46	169.46	169.46	169.46	0
2020-12-10	169.46	169.46	169.46	169.46	0
2020-12-09	169.46	169.46	169.46	169.46	0
2020-12-08	167.46	167.46	167.46	167.46	2,100
2020-12-07	166.07	166.07	166.07	166.07	6
2020-12-04	162.20	162.20	162.20	162.20	0
2020-12-03	162.20	162.20	162.20	162.20	119
2020-12-02	163.94	163.94	163.94	163.94	0
2020-12-01	165.48	165.48	165.48	165.48	0
2020-11-30	165.48	165.48	165.48	165.48	0
2020-11-27	165.48	165.48	165.48	165.48	22
2020-11-26	165.48	165.48	165.48	165.48	0
2020-11-25	165.48	165.48	165.48	165.48	0
2020-11-24	163.96	163.96	163.96	163.96	167
2020-11-23	162.24	162.24	162.24	162.24	26
2020-11-20	160.02	160.02	160.02	160.02	0
2020-11-19	160.02	160.02	160.02	160.02	0
2020-11-18	160.02	160.02	160.02	160.02	8
2020-11-17	162.99	162.99	162.99	162.99	0
2020-11-16	164.14	164.14	164.14	164.14	81
2020-11-13	158.41	158.41	158.41	158.41	137
2020-11-12	161.13	161.13	161.13	161.13	6,471
2020-11-11	159.13	159.13	159.13	159.13	18
2020-11-10	157.00	157.00	157.00	157.00	23
2020-11-09	151.39	151.39	151.39	151.39	44
2020-11-06	140.96	140.96	140.96	140.96	0
2020-11-05	139.46	139.46	139.46	139.46	200
2020-11-04	133.85	133.85	133.85	133.85	113
2020-11-03	135.14	135.14	135.14	135.14	11
2020-11-02	135.14	135.14	135.14	135.14	0
2020-10-30	135.14	135.14	135.14	135.14	0
2020-10-29	135.14	135.14	135.14	135.14	0
2020-10-28	135.14	135.14	135.14	135.14	0
2020-10-27	135.14	135.14	135.14	135.14	4
2020-10-26	124.46	124.46	124.46	124.46	120
2020-10-23	126.13	126.13	126.13	126.13	0
2020-10-22	126.13	126.13	126.13	126.13	0
2020-10-21	126.13	126.13	126.13	126.13	429
2020-10-20	133.30	133.30	133.30	133.30	0
2020-10-19	129.86	129.86	129.86	129.86	0
2020-10-16	129.86	129.86	129.86	129.86	0
2020-10-15	129.86	129.86	129.86	129.86	1
2020-10-14	126.48	126.48	126.48	126.48	0
2020-10-13	126.48	126.48	126.48	126.48	1
2020-10-12	125.42	125.42	125.42	125.42	0
2020-10-09	125.42	125.42	125.42	125.42	154
2020-10-08	125.42	125.42	125.42	125.42	0
2020-10-07	125.42	125.42	125.42	125.42	0
2020-10-06	125.37	125.37	125.37	125.37	0
2020-10-05	122.57	122.57	122.57	122.57	0
2020-10-02	123.10	123.10	123.10	123.10	11
2020-10-01	123.10	123.10	123.10	123.10	100
2020-09-30	123.10	123.10	123.10	123.10	0
2020-09-29	123.10	123.10	123.10	123.10	10
2020-09-28	117.41	117.41	117.41	117.41	0
2020-09-25	117.41	117.41	117.41	117.41	0
2020-09-24	117.41	117.41	117.41	117.41	0
2020-09-23	117.41	117.41	117.41	117.41	0
2020-09-22	117.41	117.41	117.41	117.41	0
2020-09-21	117.41	117.41	117.41	117.41	785
2020-09-18	120.52	120.52	120.52	120.52	5
2020-09-17	122.89	122.89	122.89	122.89	25
2020-09-16	122.89	122.89	122.89	122.89	5
2020-09-15	120.36	120.36	120.36	120.36	0
2020-09-14	120.36	120.36	120.36	120.36	0
2020-09-11	120.36	120.36	120.36	120.36	0
2020-04-03	106.43	106.43	106.43	106.43	0
2020-04-02	106.43	106.43	106.43	106.43	0
2020-04-01	106.43	106.43	106.43	106.43	0

Share	Price	Change
Regtech Open (RTOP)	2.20	20.53%
Skillcast (SKL)	38.50	18.46%
Webis (WEB)	1.20	14.29%
Trellus Health. (TRLS)	2.00	14.29%
Quadrise (QED)	1.65	14.26%

Share	Price	Change
Byotrol (BYOT)	0.10	-20%
Empyrean (EME)	0.455	-15.74%
Marechale Cap. (MAC)	1.05	-14.29%
Sareum (SAR)	23.75	-11.21%
Keras Res (KRS)	1.70	-10.53%

Share	Price	Volume
88 Energy (88E)	0.225	377,341,561
Baron Oil (BOIL)	0.0675	245,656,422
Alien Metals (UFO)	0.21	240,974,958
Supply@me Cap (SYME)	0.028	228,408,219
Challenger Energy (CEG)	0.16	163,293,852