Lowe's Companie Share History

Lowe's Companie Share Price history. The following table shows end-of-day data 0JVQ historical share prices for Lowe's Companie, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-19	232.53	232.53	232.53	232.53	1,117
2024-04-18	232.53	232.53	232.53	232.53	2,248
2024-04-17	232.53	232.53	232.53	232.53	1,272
2024-04-16	232.53	232.53	232.53	232.53	1,128
2024-04-15	232.53	232.53	232.53	232.53	3,739
2024-04-12	244.77	244.77	244.77	244.77	2,516
2024-04-11	244.77	244.77	244.77	244.77	420,048
2024-04-10	244.77	244.77	244.77	244.77	2,224
2024-04-09	244.77	244.77	244.77	244.77	132,694
2024-04-08	244.77	244.77	244.77	244.77	878
2024-04-05	244.77	244.77	244.77	244.77	1,856
2024-04-04	244.77	244.77	244.77	244.77	1,651
2024-04-03	244.77	244.77	244.77	244.77	643
2024-04-02	244.77	244.77	244.77	244.77	1,711
2024-04-01	241.94	241.94	241.94	241.94	0
2024-03-29	241.94	241.94	241.94	241.94	0
2024-03-28	241.94	241.94	241.94	241.94	1,874
2024-03-27	241.94	241.94	241.94	241.94	397
2024-03-26	241.94	241.94	241.94	241.94	2,589
2024-03-25	241.94	241.94	241.94	241.94	2,412
2024-03-22	241.94	241.94	241.94	241.94	4,645
2024-03-21	241.94	241.94	241.94	241.94	3,744
2024-03-20	241.94	241.94	241.94	241.94	1,670
2024-03-19	241.94	241.94	241.94	241.94	1,924
2024-03-18	241.94	241.94	241.94	241.94	2,195
2024-03-15	241.94	241.94	241.94	241.94	2,504
2024-03-14	241.94	241.94	241.94	241.94	2,903
2024-03-13	241.94	241.94	241.94	241.94	975
2024-03-12	241.94	241.94	241.94	241.94	243
2024-03-11	241.94	241.94	241.94	241.94	72,596
2024-03-08	241.94	241.94	241.94	241.94	5,737
2024-03-07	241.94	241.94	241.94	241.94	1,289
2024-03-06	241.94	241.94	241.94	241.94	1,148
2024-03-05	241.94	241.94	241.94	241.94	325
2024-03-04	243.70	243.70	243.70	243.70	844
2024-03-01	242.57	242.57	242.57	242.57	895
2024-02-29	214.75	214.75	214.75	214.75	532
2024-02-28	214.75	214.75	214.75	214.75	2,911
2024-02-27	214.75	214.75	214.75	214.75	33,478
2024-02-26	214.75	214.75	214.75	214.75	338
2024-02-23	214.75	214.75	214.75	214.75	1,007
2024-02-22	214.75	214.75	214.75	214.75	325,030
2024-02-21	214.75	214.75	214.75	214.75	475
2024-02-20	214.75	214.75	214.75	214.75	4,400
2024-02-19	214.75	214.75	214.75	214.75	0
2024-02-16	214.75	214.75	214.75	214.75	897
2024-02-15	214.75	214.75	214.75	214.75	617
2024-02-14	214.75	214.75	214.75	214.75	428
2024-02-13	214.75	214.75	214.75	214.75	861
2024-02-12	214.75	214.75	214.75	214.75	1,990
2024-02-09	214.75	214.75	214.75	214.75	713
2024-02-08	214.75	214.75	214.75	214.75	2,201
2024-02-07	214.75	214.75	214.75	214.75	177,775
2024-02-06	214.75	214.75	214.75	214.75	355,923
2024-02-05	214.75	214.75	214.75	214.75	1,888
2024-02-02	214.75	214.75	214.75	214.75	1,179
2024-02-01	214.75	214.75	214.75	214.75	97,683
2024-01-31	214.75	214.75	214.75	214.75	686
2024-01-30	217.62	217.62	217.62	217.62	1,481
2024-01-29	217.62	217.62	217.62	217.62	2,341
2024-01-26	217.62	217.62	217.62	217.62	4,995
2024-01-25	217.62	217.62	217.62	217.62	705
2024-01-24	217.62	217.62	217.62	217.62	1,119
2024-01-23	217.62	217.62	217.62	217.62	928
2024-01-22	217.62	217.62	217.62	217.62	1,291
2024-01-19	217.62	217.62	217.62	217.62	1,053
2024-01-18	217.62	217.62	217.62	217.62	1,478
2024-01-17	217.62	217.62	217.62	217.62	427
2024-01-16	220.05	220.05	220.05	220.05	116,956
2024-01-15	223.10	223.10	223.10	223.10	0
2024-01-12	223.10	223.10	223.10	223.10	730
2024-01-11	223.10	223.10	223.10	223.10	53,850
2024-01-10	223.10	223.10	223.10	223.10	28,800
2024-01-09	223.10	223.10	223.10	223.10	215
2024-01-08	223.10	223.10	223.10	223.10	124
2024-01-05	223.10	223.10	223.10	223.10	13,889
2024-01-04	223.10	223.10	223.10	223.10	342
2024-01-03	223.10	223.10	223.10	223.10	564
2024-01-02	223.10	223.10	223.10	223.10	231
2024-01-01	223.10	223.10	223.10	223.10	0
2023-12-29	223.10	223.10	223.10	223.10	107
2023-12-28	223.38	223.38	223.38	223.38	184
2023-12-27	223.38	223.38	223.38	223.38	2,484
2023-12-26	223.38	223.38	223.38	223.38	0
2023-12-25	223.38	223.38	223.38	223.38	0
2023-12-22	223.38	223.38	223.38	223.38	246
2023-12-21	215.45	215.45	215.45	215.45	181
2023-12-20	215.45	215.45	215.45	215.45	1,356
2023-12-19	215.45	215.45	215.45	215.45	3,961
2023-12-18	215.45	215.45	215.45	215.45	609
2023-12-15	215.45	215.45	215.45	215.45	680
2023-12-14	195.53	195.53	195.53	195.53	13,222
2023-12-13	195.53	195.53	195.53	195.53	430
2023-12-12	195.53	195.53	195.53	195.53	238
2023-12-11	195.53	195.53	195.53	195.53	1,578
2023-12-08	195.53	195.53	195.53	195.53	794
2023-12-07	195.53	195.53	195.53	195.53	250
2023-12-06	195.53	195.53	195.53	195.53	454
2023-12-05	195.53	195.53	195.53	195.53	553
2023-12-04	195.53	195.53	195.53	195.53	994
2023-12-01	195.53	195.53	195.53	195.53	475
2023-11-30	195.53	195.53	195.53	195.53	2,349
2023-11-29	195.53	195.53	195.53	195.53	373
2023-11-28	195.53	195.53	195.53	195.53	1,061
2023-11-27	195.53	195.53	195.53	195.53	593
2023-11-24	195.53	195.53	195.53	195.53	397
2023-11-23	195.53	195.53	195.53	195.53	0
2023-11-22	195.53	195.53	195.53	195.53	3,010
2023-11-21	195.53	195.53	195.53	195.53	3,016
2023-11-20	195.53	195.53	195.53	195.53	2,723
2023-11-17	195.53	195.53	195.53	195.53	939
2023-11-16	195.53	195.53	195.53	195.53	50,980
2023-11-15	195.53	195.53	195.53	195.53	4,998
2023-11-14	195.53	195.53	195.53	195.53	5,883
2023-11-13	195.53	195.53	195.53	195.53	968
2023-11-10	195.53	195.53	195.53	195.53	2,605
2023-11-09	195.53	195.53	195.53	195.53	498
2023-11-08	195.53	195.53	195.53	195.53	510
2023-11-07	195.53	195.53	195.53	195.53	1,477
2023-11-06	194.38	194.38	194.38	194.38	80,157
2023-11-03	194.38	194.38	194.38	194.38	881
2023-11-02	194.38	194.38	194.38	194.38	1,775
2023-11-01	187.38	187.38	187.38	187.38	773
2023-10-31	187.38	187.38	187.38	187.38	274
2023-10-30	183.98	183.98	183.98	183.98	747
2023-10-27	183.98	183.98	183.98	183.98	1,411
2023-10-26	196.90	196.90	196.90	196.90	345
2023-10-25	196.90	196.90	196.90	196.90	74,617
2023-10-24	196.90	196.90	196.90	196.90	913
2023-10-23	196.90	196.90	196.90	196.90	158
2023-10-20	196.90	196.90	196.90	196.90	654
2023-10-19	196.90	196.90	196.90	196.90	7,742
2023-10-18	196.90	196.90	196.90	196.90	435
2023-10-17	196.90	196.90	196.90	196.90	563
2023-10-16	196.90	196.90	196.90	196.90	144
2023-10-13	196.90	196.90	196.90	196.90	1,241
2023-10-12	200.70	200.70	200.70	200.70	599
2023-10-11	202.77	202.77	202.77	202.77	795
2023-10-10	202.77	202.77	202.77	202.77	16,253
2023-10-09	209.90	209.90	209.90	209.90	690
2023-10-06	209.90	209.90	209.90	209.90	2,130
2023-10-05	209.90	209.90	209.90	209.90	321
2023-10-04	209.90	209.90	209.90	209.90	1,150
2023-10-03	209.90	209.90	209.90	209.90	753,151
2023-10-02	209.90	209.90	209.90	209.90	6,151
2023-09-29	209.90	209.90	209.90	209.90	2,449
2023-09-28	208.54	208.54	208.54	208.54	1,178
2023-09-27	208.54	208.54	208.54	208.54	8,730
2023-09-26	211.34	211.34	211.34	211.34	589
2023-09-25	211.34	211.34	211.34	211.34	664
2023-09-22	211.34	211.34	211.34	211.34	1,517
2023-09-21	211.34	211.34	211.34	211.34	591
2023-09-20	217.36	217.36	217.36	217.36	212
2023-09-19	215.51	215.51	215.51	215.51	1,480
2023-09-18	223.72	223.72	223.72	223.72	206
2023-09-15	223.72	223.72	223.72	223.72	983
2023-09-14	230.76	230.76	230.76	230.76	421
2023-09-13	233.63	233.63	233.63	233.63	848
2023-09-12	233.63	233.63	233.63	233.63	422
2023-09-11	233.63	233.63	233.63	233.63	801
2023-09-08	233.63	233.63	233.63	233.63	1,185
2023-09-07	233.63	233.63	233.63	233.63	211
2023-09-06	232.50	232.50	232.50	232.50	375
2023-09-05	232.50	232.50	232.50	232.50	989
2023-09-04	232.50	232.50	232.50	232.50	0
2023-09-01	232.42	232.42	232.42	232.42	127
2023-08-31	222.67	222.67	222.67	222.67	744
2023-08-30	222.67	222.67	222.67	222.67	396
2023-08-29	222.67	222.67	222.67	222.67	53,262
2023-08-28	227.35	227.35	227.35	227.35	0
2023-08-25	227.35	227.35	227.35	227.35	588
2023-08-24	227.35	227.35	227.35	227.35	2,456
2023-08-23	225.35	225.35	225.35	225.35	34,785
2023-08-22	225.35	225.35	225.35	225.35	1,105
2023-08-21	219.03	219.03	219.03	219.03	571
2023-08-18	219.47	219.47	219.47	219.47	196
2023-08-17	220.95	220.95	220.95	220.95	258
2023-08-16	224.46	224.46	224.46	224.46	597
2023-08-15	224.31	224.31	224.31	224.31	521
2023-08-14	224.81	224.81	224.81	224.81	139
2023-08-11	223.64	223.64	223.64	223.64	361
2023-08-10	219.54	219.54	219.54	219.54	333
2023-08-09	219.54	219.54	219.54	219.54	286
2023-08-08	219.54	219.54	219.54	219.54	1,048
2023-08-07	224.20	224.20	224.20	224.20	17,894
2023-08-04	224.04	224.04	224.04	224.04	1,148
2023-08-03	235.04	235.04	235.04	235.04	854
2023-08-02	235.04	235.04	235.04	235.04	286
2023-08-01	235.04	235.04	235.04	235.04	97
2023-07-31	234.23	234.23	234.23	234.23	786
2023-07-28	234.90	234.90	234.90	234.90	180,469
2023-07-27	232.38	232.38	232.38	232.38	1,733
2023-07-26	232.38	232.38	232.38	232.38	747
2023-07-25	232.38	232.38	232.38	232.38	895
2023-07-24	233.37	233.37	233.37	233.37	380
2023-07-21	233.37	233.37	233.37	233.37	1,077
2023-07-20	233.37	233.37	233.37	233.37	1,444
2023-07-19	233.37	233.37	233.37	233.37	2,355
2023-07-18	230.81	230.81	230.81	230.81	651
2023-07-17	229.89	229.89	229.89	229.89	1,591
2023-07-14	229.89	229.89	229.89	229.89	561
2023-07-13	233.74	233.74	233.74	233.74	1,824
2023-07-12	233.74	233.74	233.74	233.74	579
2023-07-11	221.90	221.90	221.90	221.90	768,009
2023-07-10	221.90	221.90	221.90	221.90	1,581
2023-07-07	221.90	221.90	221.90	221.90	1,624
2023-07-06	221.90	221.90	221.90	221.90	1,248
2023-07-05	222.76	222.76	222.76	222.76	655
2023-07-04	222.76	222.76	222.76	222.76	0
2023-07-03	222.76	222.76	222.76	222.76	10,143
2023-06-30	222.76	222.76	222.76	222.76	2,203
2023-06-29	223.33	223.33	223.33	223.33	525
2023-06-28	223.72	223.72	223.72	223.72	2,512
2023-06-27	215.96	215.96	215.96	215.96	1,742
2023-06-26	215.96	215.96	215.96	215.96	43,439
2023-06-23	215.09	215.09	215.09	215.09	645
2023-06-22	219.04	219.04	219.04	219.04	296
2023-06-21	219.04	219.04	219.04	219.04	1,744
2023-06-20	219.04	219.04	219.04	219.04	2,283
2023-06-19	219.04	219.04	219.04	219.04	260
2023-06-16	217.55	217.55	217.55	217.55	478
2023-06-15	216.79	216.79	216.79	216.79	1,080
2023-06-14	216.79	216.79	216.79	216.79	32,782
2023-06-13	212.69	212.69	212.69	212.69	397
2023-06-12	212.69	212.69	212.69	212.69	531
2023-06-09	211.85	211.85	211.85	211.85	447
2023-06-08	211.85	211.85	211.85	211.85	220,609
2023-06-07	208.14	208.14	208.14	208.14	1,059
2023-06-06	208.14	208.14	208.14	208.14	623
2023-06-05	206.00	206.00	206.00	206.00	983
2023-06-02	206.00	206.00	206.00	206.00	8,405
2023-06-01	197.43	197.43	197.43	197.43	1,290
2023-05-31	203.85	203.85	203.85	203.85	2,397
2023-05-30	203.85	203.85	203.85	203.85	832
2023-05-29	203.85	203.85	203.85	203.85	0
2023-05-26	203.85	203.85	203.85	203.85	1,991
2023-05-25	203.85	203.85	203.85	203.85	4,911
2023-05-24	203.85	203.85	203.85	203.85	5,807
2023-05-23	205.46	205.46	205.46	205.46	4,705
2023-05-22	205.46	205.46	205.46	205.46	368
2023-05-19	209.01	209.01	209.01	209.01	339
2023-05-18	209.01	209.01	209.01	209.01	263
2023-05-17	203.30	203.30	203.30	203.30	325
2023-05-16	203.30	203.30	203.30	203.30	983
2023-05-15	203.30	203.30	203.30	203.30	263
2023-05-12	204.27	204.27	204.27	204.27	28,427
2023-05-11	204.27	204.27	204.27	204.27	348
2023-05-10	204.27	204.27	204.27	204.27	547,138
2023-05-09	204.27	204.27	204.27	204.27	200,521
2023-05-08	204.27	204.27	204.27	204.27	0
2023-05-05	204.27	204.27	204.27	204.27	402
2023-05-04	204.27	204.27	204.27	204.27	81
2023-05-03	204.27	204.27	204.27	204.27	990
2023-05-02	204.27	204.27	204.27	204.27	388
2023-05-01	204.27	204.27	204.27	204.27	0
2023-04-28	204.27	204.27	204.27	204.27	1,039
2023-04-27	201.60	201.60	201.60	201.60	307
2023-04-26	201.74	201.74	201.74	201.74	951
2023-04-25	211.63	211.63	211.63	211.63	462
2023-04-24	210.42	210.42	210.42	210.42	1,313
2023-04-21	208.44	208.44	208.44	208.44	772
2023-04-20	208.44	208.44	208.44	208.44	1,094
2023-04-19	208.44	208.44	208.44	208.44	1,912
2023-04-18	206.72	206.72	206.72	206.72	2,068
2023-04-17	191.57	191.57	191.57	191.57	1,543
2023-04-14	191.57	191.57	191.57	191.57	2,458
2023-04-13	191.57	191.57	191.57	191.57	1,853
2023-04-12	191.57	191.57	191.57	191.57	729
2023-04-11	191.57	191.57	191.57	191.57	174,519
2023-04-10	198.38	198.38	198.38	198.38	0
2023-04-07	198.38	198.38	198.38	198.38	0
2023-04-06	198.38	198.38	198.38	198.38	1,088
2023-04-05	203.63	203.63	203.63	203.63	784
2023-04-04	203.63	203.63	203.63	203.63	4,723
2023-04-03	200.96	200.96	200.96	200.96	3,385
2023-03-31	190.46	190.46	190.46	190.46	4,512
2023-03-30	190.46	190.46	190.46	190.46	78,139
2023-03-29	190.46	190.46	190.46	190.46	2,180
2023-03-28	190.46	190.46	190.46	190.46	161,100
2023-03-27	188.44	188.44	188.44	188.44	1,697
2023-03-24	188.44	188.44	188.44	188.44	295
2023-03-23	196.20	196.20	196.20	196.20	22,229
2023-03-22	196.20	196.20	196.20	196.20	2,435
2023-03-21	196.42	196.42	196.42	196.42	1,945
2023-03-20	196.42	196.42	196.42	196.42	2,172
2023-03-17	202.25	202.25	202.25	202.25	104,695
2023-03-16	202.25	202.25	202.25	202.25	1,978
2023-03-15	202.25	202.25	202.25	202.25	1,104
2023-03-14	202.25	202.25	202.25	202.25	503
2023-03-13	202.25	202.25	202.25	202.25	102,584
2023-03-10	202.25	202.25	202.25	202.25	1,154
2023-03-09	202.25	202.25	202.25	202.25	241,646
2023-03-08	200.02	200.02	200.02	200.02	814,196
2023-03-07	192.03	192.03	192.03	192.03	3,618
2023-03-06	192.03	192.03	192.03	192.03	8,611
2023-03-03	192.03	192.03	192.03	192.03	278,640
2023-03-02	192.03	192.03	192.03	192.03	383,300
2023-03-01	206.43	206.43	206.43	206.43	17,204
2023-02-28	206.43	206.43	206.43	206.43	57,154
2023-02-27	203.20	203.20	203.20	203.20	29,099
2023-02-24	199.49	199.49	199.49	199.49	320,820
2023-02-23	202.55	202.55	202.55	202.55	309,927
2023-02-22	200.84	200.84	200.84	200.84	219,451
2023-02-21	200.84	200.84	200.84	200.84	302,198
2023-02-20	211.62	211.62	211.62	211.62	0
2023-02-17	211.62	211.62	211.62	211.62	1,010
2023-02-16	211.62	211.62	211.62	211.62	835
2023-02-15	211.62	211.62	211.62	211.62	603
2023-02-14	211.33	211.33	211.33	211.33	730
2023-02-13	208.78	208.78	208.78	208.78	225,352
2023-02-10	211.13	211.13	211.13	211.13	214,460
2023-02-09	211.13	211.13	211.13	211.13	6,773
2023-02-08	211.13	211.13	211.13	211.13	384,196
2023-02-07	212.18	212.18	212.18	212.18	202,357
2023-02-06	207.93	207.93	207.93	207.93	778
2023-02-03	207.93	207.93	207.93	207.93	1,090
2023-02-02	207.93	207.93	207.93	207.93	1,491
2023-02-01	203.25	203.25	203.25	203.25	50,650
2023-01-31	205.05	205.05	205.05	205.05	471
2023-01-30	205.05	205.05	205.05	205.05	481
2023-01-27	205.05	205.05	205.05	205.05	324
2023-01-26	205.05	205.05	205.05	205.05	1,102
2023-01-25	205.04	205.04	205.04	205.04	2,675
2023-01-24	204.53	204.53	204.53	204.53	177,783
2023-01-23	205.66	205.66	205.66	205.66	4,519
2023-01-20	199.97	199.97	199.97	199.97	32
2023-01-19	208.50	208.50	208.50	208.50	505
2023-01-18	211.02	211.02	211.02	211.02	698
2023-01-17	210.49	210.49	210.49	210.49	7,597
2023-01-16	212.98	212.98	212.98	212.98	0
2023-01-13	209.28	209.28	209.28	209.28	3,919
2023-01-12	209.28	209.28	209.28	209.28	392,971
2023-01-11	199.02	199.02	199.02	199.02	692
2023-01-10	199.02	199.02	199.02	199.02	462
2023-01-09	200.08	200.08	200.08	200.08	410
2023-01-06	200.08	200.08	200.08	200.08	383
2023-01-05	200.08	200.08	200.08	200.08	420
2023-01-04	202.34	202.34	202.34	202.34	117
2023-01-03	202.34	202.34	202.34	202.34	858
2023-01-02	202.34	202.34	202.34	202.34	0
2022-12-30	202.34	202.34	202.34	202.34	389
2022-12-29	202.34	202.34	202.34	202.34	173
2022-12-28	200.42	200.42	200.42	200.42	14
2022-12-27	198.76	198.76	198.76	198.76	0
2022-12-26	198.76	198.76	198.76	198.76	0
2022-12-23	198.76	198.76	198.76	198.76	9,345
2022-12-22	206.14	206.14	206.14	206.14	174
2022-12-21	206.14	206.14	206.14	206.14	925
2022-12-20	206.14	206.14	206.14	206.14	485
2022-12-19	206.14	206.14	206.14	206.14	7,735
2022-12-16	210.72	210.72	210.72	210.72	444
2022-12-15	210.72	210.72	210.72	210.72	8,827
2022-12-14	211.22	211.22	211.22	211.22	277
2022-12-13	200.97	200.97	200.97	200.97	944
2022-12-12	200.97	200.97	200.97	200.97	26
2022-12-09	206.89	206.89	206.89	206.89	539
2022-12-08	206.89	206.89	206.89	206.89	46,832
2022-12-07	203.70	203.70	203.70	203.70	457
2022-12-06	203.70	203.70	203.70	203.70	337
2022-12-05	215.48	215.48	215.48	215.48	226
2022-12-02	215.48	215.48	215.48	215.48	74
2022-12-01	210.83	210.83	210.83	210.83	686
2022-11-30	204.43	204.43	204.43	204.43	752
2022-11-29	210.16	210.16	210.16	210.16	69
2022-11-28	210.16	210.16	210.16	210.16	44
2022-11-25	210.27	210.27	210.27	210.27	7,651
2022-11-24	210.27	210.27	210.27	210.27	0
2022-11-23	210.27	210.27	210.27	210.27	5,303
2022-11-22	215.09	215.09	215.09	215.09	22,075
2022-11-21	209.04	209.04	209.04	209.04	34
2022-11-18	209.04	209.04	209.04	209.04	237
2022-11-17	209.04	209.04	209.04	209.04	432
2022-11-16	206.72	206.72	206.72	206.72	1,119
2022-11-15	206.72	206.72	206.72	206.72	604
2022-11-14	209.71	209.71	209.71	209.71	224
2022-11-11	205.73	205.73	205.73	205.73	226
2022-11-10	189.10	189.10	189.10	189.10	1,094
2022-11-09	189.10	189.10	189.10	189.10	388,608
2022-11-08	183.57	183.57	183.57	183.57	389
2022-11-07	183.57	183.57	183.57	183.57	11,463
2022-11-04	180.18	180.18	180.18	180.18	194
2022-11-03	180.16	180.16	180.16	180.16	15,751
2022-11-02	193.07	193.07	193.07	193.07	623
2022-11-01	198.18	198.18	198.18	198.18	70
2022-10-31	198.18	198.18	198.18	198.18	1,457
2022-10-28	195.78	195.78	195.78	195.78	1,334
2022-10-27	179.09	179.09	179.09	179.09	3,101
2022-10-26	179.09	179.09	179.09	179.09	3,206
2022-10-25	179.09	179.09	179.09	179.09	1,255
2022-10-24	179.09	179.09	179.09	179.09	115
2022-10-21	179.09	179.09	179.09	179.09	205,459
2022-10-20	180.92	180.92	180.92	180.92	4,358
2022-10-19	186.58	186.58	186.58	186.58	250
2022-10-18	191.36	191.36	191.36	191.36	948
2022-10-17	191.36	191.36	191.36	191.36	203
2022-10-14	197.62	197.62	197.62	197.62	1,003
2022-10-13	197.62	197.62	197.62	197.62	1,117
2022-10-12	197.62	197.62	197.62	197.62	20,758
2022-10-11	197.62	197.62	197.62	197.62	307
2022-10-10	197.62	197.62	197.62	197.62	168
2022-10-07	199.46	199.46	199.46	199.46	278,297
2022-10-06	199.46	199.46	199.46	199.46	670
2022-10-05	199.46	199.46	199.46	199.46	2,672
2022-10-04	191.48	191.48	191.48	191.48	2,253
2022-10-03	191.48	191.48	191.48	191.48	31,536
2022-09-30	186.67	186.67	186.67	186.67	2,446
2022-09-29	186.67	186.67	186.67	186.67	1,310
2022-09-28	186.02	186.02	186.02	186.02	24,302
2022-09-27	183.92	183.92	183.92	183.92	19,511
2022-09-26	183.92	183.92	183.92	183.92	4
2022-09-23	188.36	188.36	188.36	188.36	112,814
2022-09-22	188.36	188.36	188.36	188.36	168,939
2022-09-21	194.37	194.37	194.37	194.37	13,508
2022-09-20	193.06	193.06	193.06	193.06	258,706
2022-09-19	192.15	192.15	192.15	192.15	0
2022-09-16	192.15	192.15	192.15	192.15	915
2022-09-15	194.26	194.26	194.26	194.26	46,483
2022-09-14	200.98	200.98	200.98	200.98	561
2022-09-13	200.98	200.98	200.98	200.98	457
2022-09-12	205.91	205.91	205.91	205.91	15,966
2022-09-09	201.30	201.30	201.30	201.30	59,814
2022-09-08	201.30	201.30	201.30	201.30	73,580
2022-09-07	197.36	197.36	197.36	197.36	162
2022-09-06	194.97	194.97	194.97	194.97	173
2022-09-05	195.30	195.30	195.30	195.30	147
2022-09-02	197.55	197.55	197.55	197.55	98,154
2022-09-01	194.61	194.61	194.61	194.61	371
2022-08-31	200.03	200.03	200.03	200.03	104
2022-08-30	200.03	200.03	200.03	200.03	311
2022-08-29	209.80	209.80	209.80	209.80	0
2022-08-26	209.80	209.80	209.80	209.80	312
2022-08-25	209.80	209.80	209.80	209.80	25
2022-08-24	206.81	206.81	206.81	206.81	18,702
2022-08-23	211.19	211.19	211.19	211.19	0
2022-08-22	211.19	211.19	211.19	211.19	50
2022-08-19	214.37	214.37	214.37	214.37	98
2022-08-18	215.88	215.88	215.88	215.88	152
2022-08-17	215.88	215.88	215.88	215.88	395
2022-08-16	215.88	215.88	215.88	215.88	477
2022-08-15	208.27	208.27	208.27	208.27	176
2022-08-12	204.15	204.15	204.15	204.15	1,786
2022-08-11	201.61	201.61	201.61	201.61	6
2022-08-10	196.00	196.00	196.00	196.00	75
2022-08-09	196.00	196.00	196.00	196.00	93,752
2022-08-08	202.13	202.13	202.13	202.13	154
2022-08-05	199.06	199.06	199.06	199.06	40
2022-08-04	191.94	191.94	191.94	191.94	10
2022-08-03	191.94	191.94	191.94	191.94	113
2022-08-02	193.14	193.14	193.14	193.14	76
2022-08-01	193.14	193.14	193.14	193.14	120
2022-07-29	192.07	192.07	192.07	192.07	26
2022-07-28	188.91	188.91	188.91	188.91	26
2022-07-27	188.91	188.91	188.91	188.91	384
2022-07-26	188.91	188.91	188.91	188.91	126
2022-07-25	193.72	193.72	193.72	193.72	22
2022-07-22	191.24	191.24	191.24	191.24	22,096
2022-07-21	191.24	191.24	191.24	191.24	18,668
2022-07-20	188.77	188.77	188.77	188.77	106
2022-07-19	185.51	185.51	185.51	185.51	9
2022-07-18	186.09	186.09	186.09	186.09	47
2022-07-15	184.76	184.76	184.76	184.76	294
2022-07-14	181.36	181.36	181.36	181.36	9
2022-07-13	181.36	181.36	181.36	181.36	162,172
2022-07-12	180.11	180.11	180.11	180.11	89,100
2022-07-11	180.49	180.49	180.49	180.49	1,217
2022-07-08	180.49	180.49	180.49	180.49	100
2022-07-07	180.49	180.49	180.49	180.49	117
2022-07-06	178.87	178.87	178.87	178.87	482
2022-07-05	178.40	178.40	178.40	178.40	449
2022-07-04	175.52	175.52	175.52	175.52	0
2022-07-01	175.52	175.52	175.52	175.52	1,476
2022-06-30	175.62	175.62	175.62	175.62	16,360
2022-06-29	178.34	178.34	178.34	178.34	159
2022-06-28	184.43	184.43	184.43	184.43	297
2022-06-27	184.43	184.43	184.43	184.43	352
2022-06-24	174.35	174.35	174.35	174.35	7
2022-06-23	174.35	174.35	174.35	174.35	4,619
2022-06-22	173.58	173.58	173.58	173.58	306
2022-06-21	175.97	175.97	175.97	175.97	52
2022-06-20	174.91	174.91	174.91	174.91	0
2022-06-17	173.98	173.98	173.98	173.98	45,030
2022-06-16	168.94	168.94	168.94	168.94	300,746
2022-06-15	179.10	179.10	179.10	179.10	60
2022-06-14	184.37	184.37	184.37	184.37	127
2022-06-13	184.37	184.37	184.37	184.37	115
2022-06-10	190.92	190.92	190.92	190.92	133
2022-06-09	190.92	190.92	190.92	190.92	14
2022-06-08	190.92	190.92	190.92	190.92	101
2022-06-07	190.92	190.92	190.92	190.92	484
2022-06-06	197.28	197.28	197.28	197.28	73
2022-06-03	193.77	193.77	193.77	193.77	0
2022-06-02	193.77	193.77	193.77	193.77	0
2022-06-01	193.77	193.77	193.77	193.77	28
2022-05-31	196.97	196.97	196.97	196.97	1,913
2022-05-30	198.61	198.61	198.61	198.61	0
2022-05-27	198.22	198.22	198.22	198.22	4,130
2022-05-26	183.10	183.10	183.10	183.10	33
2022-05-25	183.10	183.10	183.10	183.10	460
2022-05-24	187.73	187.73	187.73	187.73	65
2022-05-23	181.87	181.87	181.87	181.87	1
2022-05-20	181.87	181.87	181.87	181.87	26,473
2022-05-19	196.66	196.66	196.66	196.66	185
2022-05-18	196.66	196.66	196.66	196.66	103,266
2022-05-17	196.66	196.66	196.66	196.66	320
2022-05-16	196.66	196.66	196.66	196.66	101
2022-05-13	196.66	196.66	196.66	196.66	39
2022-05-12	187.51	187.51	187.51	187.51	89,091
2022-05-11	195.31	195.31	195.31	195.31	5,488
2022-05-10	193.34	193.34	193.34	193.34	331
2022-05-09	194.54	194.54	194.54	194.54	65
2022-05-06	203.32	203.32	203.32	203.32	87
2022-05-05	203.32	203.32	203.32	203.32	527
2022-05-04	203.32	203.32	203.32	203.32	117
2022-05-03	200.97	200.97	200.97	200.97	11,831
2022-05-02	200.97	200.97	200.97	200.97	0
2022-04-29	200.97	200.97	200.97	200.97	137
2022-04-28	201.02	201.02	201.02	201.02	560
2022-04-27	200.77	200.77	200.77	200.77	118
2022-04-26	202.18	202.18	202.18	202.18	102
2022-04-25	198.36	198.36	198.36	198.36	129
2022-04-22	199.99	199.99	199.99	199.99	5,778
2022-04-21	206.12	206.12	206.12	206.12	5
2022-04-20	206.12	206.12	206.12	206.12	69,504
2022-04-19	203.38	203.38	203.38	203.38	78
2022-04-18	203.38	203.38	203.38	203.38	0
2022-04-15	203.38	203.38	203.38	203.38	0
2022-04-14	203.73	203.73	203.73	203.73	116,583
2022-04-13	203.34	203.34	203.34	203.34	180
2022-04-12	206.63	206.63	206.63	206.63	317
2022-04-11	196.96	196.96	196.96	196.96	63
2022-04-08	196.96	196.96	196.96	196.96	69
2022-04-07	196.96	196.96	196.96	196.96	20
2022-04-06	196.96	196.96	196.96	196.96	180,327
2022-04-05	205.70	205.70	205.70	205.70	499
2022-04-04	202.73	202.73	202.73	202.73	212
2022-04-01	202.73	202.73	202.73	202.73	551
2022-03-31	206.60	206.60	206.60	206.60	518
2022-03-30	222.91	222.91	222.91	222.91	87
2022-03-29	222.91	222.91	222.91	222.91	639
2022-03-28	222.91	222.91	222.91	222.91	2,870
2022-03-25	222.91	222.91	222.91	222.91	456
2022-03-24	222.91	222.91	222.91	222.91	17
2022-03-23	222.91	222.91	222.91	222.91	12,547
2022-03-22	225.74	225.74	225.74	225.74	127
2022-03-21	235.67	235.67	235.67	235.67	53
2022-03-18	234.38	234.38	234.38	234.38	0
2022-03-17	231.90	231.90	231.90	231.90	0
2022-03-16	231.90	231.90	231.90	231.90	116
2022-03-15	229.40	229.40	229.40	229.40	309
2022-03-14	224.17	224.17	224.17	224.17	0
2022-03-11	224.17	224.17	224.17	224.17	353
2022-03-10	225.88	225.88	225.88	225.88	4,316
2022-03-09	227.12	227.12	227.12	227.12	33,429
2022-03-08	225.19	225.19	225.19	225.19	17,067
2022-03-07	225.19	225.19	225.19	225.19	37
2022-03-04	225.19	225.19	225.19	225.19	0
2022-03-03	225.19	225.19	225.19	225.19	148
2022-03-02	225.19	225.19	225.19	225.19	491
2022-03-01	225.19	225.19	225.19	225.19	2,075
2022-02-28	213.64	213.64	213.64	213.64	289
2022-02-25	213.64	213.64	213.64	213.64	240
2022-02-24	215.27	215.27	215.27	215.27	79,576
2022-02-23	215.27	215.27	215.27	215.27	71,655
2022-02-22	215.27	215.27	215.27	215.27	636
2022-02-21	224.22	224.22	224.22	224.22	0
2022-02-18	224.22	224.22	224.22	224.22	23
2022-02-17	230.27	230.27	230.27	230.27	8
2022-02-16	230.27	230.27	230.27	230.27	156
2022-02-15	230.27	230.27	230.27	230.27	742
2022-02-14	230.27	230.27	230.27	230.27	19
2022-02-11	230.27	230.27	230.27	230.27	763
2022-02-10	230.27	230.27	230.27	230.27	60
2022-02-09	231.76	231.76	231.76	231.76	9,466
2022-02-08	227.35	227.35	227.35	227.35	14
2022-02-07	227.35	227.35	227.35	227.35	393
2022-02-04	236.77	236.77	236.77	236.77	38
2022-02-03	236.77	236.77	236.77	236.77	19
2022-02-02	236.91	236.91	236.91	236.91	95
2022-02-01	233.31	233.31	233.31	233.31	171
2022-01-31	233.31	233.31	233.31	233.31	83
2022-01-28	227.55	227.55	227.55	227.55	2,617
2022-01-27	227.55	227.55	227.55	227.55	292,705
2022-01-26	232.61	232.61	232.61	232.61	143,488
2022-01-25	225.52	225.52	225.52	225.52	3
2022-01-24	225.52	225.52	225.52	225.52	485
2022-01-21	227.29	227.29	227.29	227.29	201
2022-01-20	243.40	243.40	243.40	243.40	100
2022-01-19	243.40	243.40	243.40	243.40	2
2022-01-18	243.40	243.40	243.40	243.40	112
2022-01-17	243.40	243.40	243.40	243.40	0
2022-01-14	245.08	245.08	245.08	245.08	43
2022-01-13	252.28	252.28	252.28	252.28	31
2022-01-12	252.41	252.41	252.41	252.41	125
2022-01-11	248.35	248.35	248.35	248.35	3,305
2022-01-10	251.92	251.92	251.92	251.92	553,974
2022-01-07	251.92	251.92	251.92	251.92	121
2022-01-06	254.75	254.75	254.75	254.75	288,707
2022-01-05	257.03	257.03	257.03	257.03	4
2022-01-04	257.03	257.03	257.03	257.03	459
2022-01-03	257.53	257.53	257.53	257.53	0
2021-12-31	257.53	257.53	257.53	257.53	0
2021-12-30	257.17	257.17	257.17	257.17	92
2021-12-29	255.42	255.42	255.42	255.42	22
2021-12-28	250.09	250.09	250.09	250.09	0
2021-12-27	250.09	250.09	250.09	250.09	0
2021-12-24	250.09	250.09	250.09	250.09	12,377
2021-12-23	246.39	246.39	246.39	246.39	23
2021-12-22	246.39	246.39	246.39	246.39	292,186
2021-12-21	243.53	243.53	243.53	243.53	6
2021-12-20	243.09	243.09	243.09	243.09	334
2021-12-17	255.80	255.80	255.80	255.80	362
2021-12-16	255.80	255.80	255.80	255.80	62
2021-12-15	253.47	253.47	253.47	253.47	186
2021-12-14	258.93	258.93	258.93	258.93	0
2021-12-13	258.93	258.93	258.93	258.93	89
2021-12-10	258.92	258.92	258.92	258.92	69
2021-12-09	255.50	255.50	255.50	255.50	298
2021-12-08	258.25	258.25	258.25	258.25	103
2021-12-07	257.25	257.25	257.25	257.25	193
2021-12-06	250.96	250.96	250.96	250.96	36
2021-12-03	246.25	246.25	246.25	246.25	9
2021-12-02	246.25	246.25	246.25	246.25	23
2021-12-01	249.40	249.40	249.40	249.40	75
2021-11-30	249.40	249.40	249.40	249.40	62
2021-11-29	249.40	249.40	249.40	249.40	50
2021-11-26	249.40	249.40	249.40	249.40	308
2021-11-25	252.63	252.63	252.63	252.63	0
2021-11-24	249.19	249.19	249.19	249.19	69
2021-11-23	249.19	249.19	249.19	249.19	102
2021-11-22	249.19	249.19	249.19	249.19	113
2021-11-19	249.19	249.19	249.19	249.19	1,111
2021-11-18	248.89	248.89	248.89	248.89	681
2021-11-17	246.75	246.75	246.75	246.75	37,209
2021-11-16	235.41	235.41	235.41	235.41	983
2021-11-15	235.41	235.41	235.41	235.41	205
2021-11-12	235.15	235.15	235.15	235.15	323
2021-11-11	235.74	235.74	235.74	235.74	741
2021-11-10	235.74	235.74	235.74	235.74	12
2021-11-09	235.74	235.74	235.74	235.74	15
2021-11-08	235.74	235.74	235.74	235.74	17
2021-11-05	235.74	235.74	235.74	235.74	229
2021-11-04	233.15	233.15	233.15	233.15	376
2021-11-03	233.15	233.15	233.15	233.15	110
2021-11-02	233.15	233.15	233.15	233.15	98
2021-11-01	233.35	233.35	233.35	233.35	224
2021-10-29	234.38	234.38	234.38	234.38	99
2021-10-28	232.98	232.98	232.98	232.98	138
2021-10-27	233.62	233.62	233.62	233.62	339
2021-10-26	227.50	227.50	227.50	227.50	75
2021-10-25	227.50	227.50	227.50	227.50	11
2021-10-22	227.50	227.50	227.50	227.50	145
2021-10-21	227.50	227.50	227.50	227.50	288,915
2021-10-20	221.46	221.46	221.46	221.46	129
2021-10-19	221.46	221.46	221.46	221.46	1,732
2021-10-18	222.42	222.42	222.42	222.42	930
2021-10-15	215.36	215.36	215.36	215.36	160
2021-10-14	215.36	215.36	215.36	215.36	90
2021-10-13	210.11	210.11	210.11	210.11	827
2021-10-12	206.49	206.49	206.49	206.49	13
2021-10-11	206.49	206.49	206.49	206.49	123
2021-10-08	206.49	206.49	206.49	206.49	85
2021-10-07	204.00	204.00	204.00	204.00	54,009
2021-10-06	202.00	202.00	202.00	202.00	15
2021-10-05	202.00	202.00	202.00	202.00	0
2021-10-04	202.00	202.00	202.00	202.00	0
2021-10-01	202.00	202.00	202.00	202.00	9
2021-09-30	203.01	203.01	203.01	203.01	170
2021-09-29	207.70	207.70	207.70	207.70	50
2021-09-28	207.70	207.70	207.70	207.70	1,505
2021-09-27	207.70	207.70	207.70	207.70	170,309
2021-09-24	208.48	208.48	208.48	208.48	55
2021-09-23	207.51	207.51	207.51	207.51	39,456
2021-09-22	207.51	207.51	207.51	207.51	62
2021-09-21	207.51	207.51	207.51	207.51	28
2021-09-20	204.17	204.17	204.17	204.17	211
2021-09-17	204.17	204.17	204.17	204.17	283
2021-09-16	204.17	204.17	204.17	204.17	311
2021-09-15	204.17	204.17	204.17	204.17	0
2021-09-14	206.05	206.05	206.05	206.05	40
2021-09-13	206.79	206.79	206.79	206.79	27
2021-09-10	206.79	206.79	206.79	206.79	600
2021-09-09	206.79	206.79	206.79	206.79	1,217
2021-09-08	206.79	206.79	206.79	206.79	17
2021-09-07	206.79	206.79	206.79	206.79	45
2021-09-06	206.09	206.09	206.09	206.09	0
2021-09-03	205.29	205.29	205.29	205.29	830
2021-09-02	205.16	205.16	205.16	205.16	4
2021-09-01	205.16	205.16	205.16	205.16	216
2021-08-31	205.16	205.16	205.16	205.16	1
2021-08-30	205.16	205.16	205.16	205.16	0
2021-08-27	205.16	205.16	205.16	205.16	7
2021-08-26	192.80	192.80	192.80	192.80	0
2021-08-25	192.80	192.80	192.80	192.80	0
2021-08-24	192.80	192.80	192.80	192.80	169
2021-08-23	192.80	192.80	192.80	192.80	63
2021-08-20	192.80	192.80	192.80	192.80	345
2021-08-19	192.80	192.80	192.80	192.80	117
2021-08-18	192.80	192.80	192.80	192.80	7,774
2021-08-17	192.80	192.80	192.80	192.80	320
2021-08-16	192.80	192.80	192.80	192.80	174
2021-08-13	189.51	189.51	189.51	189.51	26
2021-08-12	193.30	193.30	193.30	193.30	15
2021-08-11	189.73	189.73	189.73	189.73	1,464
2021-08-10	189.73	189.73	189.73	189.73	54,396
2021-08-09	188.82	188.82	188.82	188.82	132
2021-08-06	190.15	190.15	190.15	190.15	2
2021-08-05	190.15	190.15	190.15	190.15	27
2021-08-04	193.74	193.74	193.74	193.74	38,801
2021-08-03	192.69	192.69	192.69	192.69	501
2021-08-02	192.69	192.69	192.69	192.69	122
2021-07-30	193.73	193.73	193.73	193.73	132
2021-07-29	193.80	193.80	193.80	193.80	515
2021-07-28	193.80	193.80	193.80	193.80	1,291
2021-07-27	195.13	195.13	195.13	195.13	434
2021-07-26	195.13	195.13	195.13	195.13	25
2021-07-23	195.13	195.13	195.13	195.13	45
2021-07-22	195.13	195.13	195.13	195.13	208
2021-07-21	194.03	194.03	194.03	194.03	2
2021-07-20	194.22	194.22	194.22	194.22	602
2021-07-19	194.22	194.22	194.22	194.22	833
2021-07-16	194.22	194.22	194.22	194.22	389
2021-07-15	194.22	194.22	194.22	194.22	1,366
2021-07-14	194.22	194.22	194.22	194.22	500
2021-07-13	194.22	194.22	194.22	194.22	559
2021-07-12	194.22	194.22	194.22	194.22	100
2021-07-09	194.22	194.22	194.22	194.22	18
2021-07-08	194.22	194.22	194.22	194.22	38,571
2021-07-07	194.22	194.22	194.22	194.22	30,000
2021-07-06	196.71	196.71	196.71	196.71	102
2021-07-05	195.44	195.44	195.44	195.44	0
2021-07-02	194.68	194.68	194.68	194.68	0
2021-07-01	194.68	194.68	194.68	194.68	1
2021-06-30	194.68	194.68	194.68	194.68	28
2021-06-29	193.20	193.20	193.20	193.20	160
2021-06-28	192.48	192.48	192.48	192.48	123
2021-06-25	192.03	192.03	192.03	192.03	156
2021-06-24	192.73	192.73	192.73	192.73	9
2021-06-23	188.84	188.84	188.84	188.84	381
2021-06-22	188.84	188.84	188.84	188.84	112
2021-06-21	188.20	188.20	188.20	188.20	237
2021-06-18	186.93	186.93	186.93	186.93	526
2021-06-17	185.40	185.40	185.40	185.40	3
2021-06-16	186.24	186.24	186.24	186.24	2,711
2021-06-15	187.62	187.62	187.62	187.62	152
2021-06-14	189.51	189.51	189.51	189.51	502
2021-06-11	191.39	191.39	191.39	191.39	207
2021-06-10	188.92	188.92	188.92	188.92	145
2021-06-09	192.88	192.88	192.88	192.88	22
2021-06-08	191.17	191.17	191.17	191.17	93
2021-06-07	189.43	189.43	189.43	189.43	409
2021-06-04	188.85	188.85	188.85	188.85	531
2021-06-03	191.54	191.54	191.54	191.54	0
2021-06-02	191.54	191.54	191.54	191.54	368
2021-06-01	197.76	197.76	197.76	197.76	6,547
2021-05-28	197.76	197.76	197.76	197.76	793
2021-05-27	193.34	193.34	193.34	193.34	149
2021-05-26	193.35	193.35	193.35	193.35	54
2021-05-25	192.92	192.92	192.92	192.92	353
2021-05-24	194.99	194.99	194.99	194.99	0
2021-05-21	194.99	194.99	194.99	194.99	212
2021-05-20	194.50	194.50	194.50	194.50	275
2021-05-19	193.73	193.73	193.73	193.73	153
2021-05-18	193.73	193.73	193.73	193.73	11
2021-05-17	199.80	199.80	199.80	199.80	29
2021-05-14	199.80	199.80	199.80	199.80	135
2021-05-13	196.19	196.19	196.19	196.19	71
2021-05-12	202.53	202.53	202.53	202.53	344
2021-05-11	204.24	204.24	204.24	204.24	819
2021-05-10	208.58	208.58	208.58	208.58	206
2021-05-07	205.94	205.94	205.94	205.94	21
2021-05-06	199.30	199.30	199.30	199.30	155
2021-05-05	199.30	199.30	199.30	199.30	162
2021-05-04	196.99	196.99	196.99	196.99	687
2021-04-30	197.19	197.19	197.19	197.19	50
2021-04-29	197.19	197.19	197.19	197.19	3
2021-04-28	197.19	197.19	197.19	197.19	45
2021-04-27	198.68	198.68	198.68	198.68	0
2021-04-26	198.68	198.68	198.68	198.68	96
2021-04-23	204.62	204.62	204.62	204.62	559
2021-04-22	204.62	204.62	204.62	204.62	2,340
2021-04-21	203.57	203.57	203.57	203.57	836
2021-04-20	204.01	204.01	204.01	204.01	10
2021-04-19	208.25	208.25	208.25	208.25	150
2021-04-16	208.04	208.04	208.04	208.04	83
2021-04-15	201.98	201.98	201.98	201.98	387
2021-04-14	199.72	199.72	199.72	199.72	0
2021-04-13	200.65	200.65	200.65	200.65	0
2021-04-12	198.79	198.79	198.79	198.79	19
2021-04-09	194.04	194.04	194.04	194.04	4
2021-04-08	194.30	194.30	194.30	194.30	155
2021-04-07	193.74	193.74	193.74	193.74	2
2021-04-06	194.20	194.20	194.20	194.20	8
2021-04-01	191.01	191.01	191.01	191.01	2,067
2021-03-31	190.13	190.13	190.13	190.13	223
2021-03-30	189.46	189.46	189.46	189.46	26
2021-03-29	188.77	188.77	188.77	188.77	47
2021-03-26	188.33	188.33	188.33	188.33	85
2021-03-25	182.34	182.34	182.34	182.34	225
2021-03-24	182.83	182.83	182.83	182.83	20
2021-03-23	184.03	184.03	184.03	184.03	40
2021-03-22	180.58	180.58	180.58	180.58	481
2021-03-19	178.67	178.67	178.67	178.67	71
2021-03-18	175.51	175.51	175.51	175.51	7
2021-03-17	174.99	174.99	174.99	174.99	53
2021-03-16	175.88	175.88	175.88	175.88	63
2021-03-15	174.71	174.71	174.71	174.71	185
2021-03-12	168.55	168.55	168.55	168.55	39,057
2021-03-11	168.55	168.55	168.55	168.55	0
2021-03-10	168.55	168.55	168.55	168.55	1,069
2021-03-09	162.82	162.82	162.82	162.82	3,917
2021-03-08	162.82	162.82	162.82	162.82	6,808
2021-03-05	155.13	155.13	155.13	155.13	1,338
2021-03-04	155.13	155.13	155.13	155.13	63
2021-03-03	163.71	163.71	163.71	163.71	28
2021-03-02	160.91	160.91	160.91	160.91	70
2021-03-01	160.91	160.91	160.91	160.91	128
2021-02-26	160.91	160.91	160.91	160.91	1,588
2021-02-25	161.58	161.58	161.58	161.58	14,509
2021-02-24	162.11	162.11	162.11	162.11	563
2021-02-23	166.63	166.63	166.63	166.63	116
2021-02-22	178.51	178.51	178.51	178.51	10
2021-02-19	176.79	176.79	176.79	176.79	2,965
2021-02-18	177.13	177.13	177.13	177.13	110
2021-02-17	175.57	175.57	175.57	175.57	45
2021-02-16	175.44	175.44	175.44	175.44	1,242
2021-02-15	177.37	177.37	177.37	177.37	0
2021-02-12	177.37	177.37	177.37	177.37	56
2021-02-11	176.81	176.81	176.81	176.81	798
2021-02-10	177.78	177.78	177.78	177.78	0
2021-02-09	178.13	178.13	178.13	178.13	288
2021-02-08	177.21	177.21	177.21	177.21	277
2021-02-05	173.39	173.39	173.39	173.39	395
2021-02-04	171.07	171.07	171.07	171.07	58
2021-02-03	168.58	168.58	168.58	168.58	5
2021-02-02	166.96	166.96	166.96	166.96	10
2021-02-01	167.43	167.43	167.43	167.43	462
2021-01-29	170.21	170.21	170.21	170.21	567
2021-01-28	168.47	168.47	168.47	168.47	0
2021-01-27	171.07	171.07	171.07	171.07	1,397
2021-01-26	174.10	174.10	174.10	174.10	0
2021-01-25	173.73	173.73	173.73	173.73	208
2021-01-22	172.81	172.81	172.81	172.81	0
2021-01-21	172.39	172.39	172.39	172.39	23
2021-01-20	171.63	171.63	171.63	171.63	341
2021-01-19	172.90	172.90	172.90	172.90	90
2021-01-18	171.63	171.63	171.63	171.63	0
2021-01-15	171.63	171.63	171.63	171.63	17
2021-01-14	171.16	171.16	171.16	171.16	8
2021-01-13	170.54	170.54	170.54	170.54	227
2021-01-12	166.80	166.80	166.80	166.80	5,191
2021-01-11	166.80	166.80	166.80	166.80	15
2021-01-08	164.14	164.14	164.14	164.14	0
2021-01-07	163.42	163.42	163.42	163.42	27,933
2021-01-06	160.64	160.64	160.64	160.64	150
2021-01-05	159.53	159.53	159.53	159.53	80
2021-01-04	158.29	158.29	158.29	158.29	95
2020-12-31	160.20	160.20	160.20	160.20	0
2020-12-30	160.20	160.20	160.20	160.20	41
2020-12-29	162.75	162.75	162.75	162.75	48
2020-12-24	163.56	163.56	163.56	163.56	0
2020-12-23	163.56	163.56	163.56	163.56	122
2020-12-22	163.28	163.28	163.28	163.28	0
2020-12-21	163.28	163.28	163.28	163.28	16
2020-12-18	162.47	162.47	162.47	162.47	25
2020-12-17	164.26	164.26	164.26	164.26	16
2020-12-16	164.26	164.26	164.26	164.26	43
2020-12-15	161.39	161.39	161.39	161.39	18
2020-12-14	160.16	160.16	160.16	160.16	5
2020-12-11	161.74	161.74	161.74	161.74	10
2020-12-10	161.74	161.74	161.74	161.74	40
2020-12-09	160.79	160.79	160.79	160.79	269
2020-12-08	151.96	151.96	151.96	151.96	56
2020-12-07	150.00	150.00	150.00	150.00	0
2020-12-04	152.03	152.03	152.03	152.03	19
2020-12-03	151.04	151.04	151.04	151.04	41
2020-12-02	153.40	153.40	153.40	153.40	33
2020-12-01	152.84	152.84	152.84	152.84	190
2020-11-30	155.78	155.78	155.78	155.78	17
2020-11-27	155.78	155.78	155.78	155.78	2,045
2020-11-26	155.34	155.34	155.34	155.34	0
2020-11-25	155.33	155.33	155.33	155.33	3,685
2020-11-24	153.83	153.83	153.83	153.83	134
2020-11-23	152.83	152.83	152.83	152.83	48
2020-11-20	148.35	148.35	148.35	148.35	457
2020-11-19	149.45	149.45	149.45	149.45	230
2020-11-18	150.87	150.87	150.87	150.87	68
2020-11-17	157.94	157.94	157.94	157.94	101
2020-11-16	159.52	159.52	159.52	159.52	0
2020-11-13	158.43	158.43	158.43	158.43	151
2020-11-12	158.83	158.83	158.83	158.83	418
2020-11-11	156.37	156.37	156.37	156.37	0
2020-11-10	156.37	156.37	156.37	156.37	210
2020-11-09	163.47	163.47	163.47	163.47	1,141
2020-11-06	170.06	170.06	170.06	170.06	119
2020-11-05	170.46	170.46	170.46	170.46	10
2020-11-04	162.49	162.49	162.49	162.49	0
2020-11-03	162.49	162.49	162.49	162.49	84
2020-11-02	160.05	160.05	160.05	160.05	7
2020-10-30	157.04	157.04	157.04	157.04	117
2020-10-29	164.40	164.40	164.40	164.40	36
2020-10-28	162.14	162.14	162.14	162.14	41
2020-10-27	168.30	168.30	168.30	168.30	192
2020-10-26	169.35	169.35	169.35	169.35	28
2020-10-23	171.03	171.03	171.03	171.03	1
2020-10-22	172.88	172.88	172.88	172.88	138
2020-10-21	177.04	177.04	177.04	177.04	53
2020-10-20	177.23	177.23	177.23	177.23	0
2020-10-16	178.33	178.33	178.33	178.33	2
2020-10-15	175.96	175.96	175.96	175.96	1,899
2020-10-14	173.79	173.79	173.79	173.79	36
2020-10-13	174.44	174.44	174.44	174.44	91
2020-10-12	173.05	173.05	173.05	173.05	57
2020-10-09	171.48	171.48	171.48	171.48	100
2020-10-08	168.32	168.32	168.32	168.32	3
2020-10-07	167.18	167.18	167.18	167.18	7
2020-10-06	168.86	168.86	168.86	168.86	68
2020-10-05	167.45	167.45	167.45	167.45	10
2020-10-02	165.12	165.12	165.12	165.12	0
2020-10-01	165.12	165.12	165.12	165.12	0
2020-09-30	165.12	165.12	165.12	165.12	8
2020-09-29	162.90	162.90	162.90	162.90	15
2020-09-28	158.65	158.65	158.65	158.65	98
2020-09-25	160.30	160.30	160.30	160.30	189
2020-09-24	160.30	160.30	160.30	160.30	45
2020-09-23	162.68	162.68	162.68	162.68	45
2020-09-22	156.04	156.04	156.04	156.04	0
2020-09-21	156.04	156.04	156.04	156.04	163
2020-09-18	161.73	161.73	161.73	161.73	72
2020-09-17	163.79	163.79	163.79	163.79	80
2020-09-16	169.57	169.57	169.57	169.57	55
2020-09-15	167.39	167.39	167.39	167.39	15
2020-09-14	161.65	161.65	161.65	161.65	0
2020-09-11	161.63	161.63	161.63	161.63	11
2020-04-03	79.43	79.43	79.43	79.43	0
2020-04-02	79.43	79.43	79.43	79.43	0
2020-04-01	82.47	82.47	82.47	82.47	7

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