Illinois Tool O Share History

Illinois Tool O Share Price history. The following table shows end-of-day data 0J8W historical share prices for Illinois Tool O, 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.

0J8W.L
Share Price 0J8W.L
Charts 0J8W.L
Trades 0J8W.L
History Compare
0J8W.L 0J8W.L
Share News 0J8W.L
RNS 0J8W.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	240.41	240.41	240.41	240.41	320
2024-05-02	241.63	241.63	241.63	241.63	1,500
2024-05-01	250.56	250.56	250.56	250.56	298
2024-04-30	250.56	250.56	250.56	250.56	93,713
2024-04-29	248.16	248.16	248.16	248.16	155,788
2024-04-26	250.87	250.87	250.87	250.87	263
2024-04-25	249.08	249.08	249.08	249.08	1,560
2024-04-24	249.08	249.08	249.08	249.08	3,300
2024-04-23	248.24	248.24	248.24	248.24	54,480
2024-04-22	250.92	250.92	250.92	250.92	524
2024-04-19	247.95	247.95	247.95	247.95	573
2024-04-18	251.37	251.37	251.37	251.37	1,249
2024-04-17	248.38	248.38	248.38	248.38	1,397
2024-04-16	250.74	250.74	250.74	250.74	34,519
2024-04-15	254.34	254.34	254.34	254.34	1,524
2024-04-12	258.72	258.72	258.72	258.72	972
2024-04-11	257.83	257.83	257.83	257.83	1,094
2024-04-10	258.71	258.71	258.71	258.71	2,146
2024-04-09	258.71	258.71	258.71	258.71	1,508
2024-04-08	265.60	265.60	265.60	265.60	402
2024-04-05	265.60	265.60	265.60	265.60	2,650
2024-04-04	265.60	265.60	265.60	265.60	891
2024-04-03	264.23	264.23	264.23	264.23	1,257
2024-04-02	264.23	264.23	264.23	264.23	1,438
2024-04-01	264.23	264.23	264.23	264.23	0
2024-03-29	264.23	264.23	264.23	264.23	0
2024-03-28	264.23	264.23	264.23	264.23	1,744
2024-03-27	264.23	264.23	264.23	264.23	766
2024-03-26	268.85	268.85	268.85	268.85	1,453
2024-03-25	268.85	268.85	268.85	268.85	637
2024-03-22	268.85	268.85	268.85	268.85	498
2024-03-21	262.86	262.86	262.86	262.86	1,337
2024-03-20	262.86	262.86	262.86	262.86	1,452
2024-03-19	262.86	262.86	262.86	262.86	319
2024-03-18	262.86	262.86	262.86	262.86	1,404
2024-03-15	262.86	262.86	262.86	262.86	1,673
2024-03-14	262.86	262.86	262.86	262.86	1,953
2024-03-13	262.86	262.86	262.86	262.86	770
2024-03-12	263.01	263.01	263.01	263.01	457
2024-03-11	263.01	263.01	263.01	263.01	5,866
2024-03-08	263.01	263.01	263.01	263.01	935
2024-03-07	263.01	263.01	263.01	263.01	697
2024-03-06	259.13	259.13	259.13	259.13	9,021
2024-03-05	259.13	259.13	259.13	259.13	206
2024-03-04	256.88	256.88	256.88	256.88	271
2024-03-01	261.25	261.25	261.25	261.25	3,094
2024-02-29	261.25	261.25	261.25	261.25	716
2024-02-28	262.52	262.52	262.52	262.52	226
2024-02-27	260.68	260.68	260.68	260.68	35,505
2024-02-26	260.52	260.52	260.52	260.52	67
2024-02-23	260.52	260.52	260.52	260.52	707
2024-02-22	255.84	255.84	255.84	255.84	2,986
2024-02-21	255.84	255.84	255.84	255.84	530
2024-02-20	255.84	255.84	255.84	255.84	4,938
2024-02-19	252.57	252.57	252.57	252.57	0
2024-02-16	252.57	252.57	252.57	252.57	132
2024-02-15	252.57	252.57	252.57	252.57	134
2024-02-14	254.05	254.05	254.05	254.05	3,801
2024-02-13	254.05	254.05	254.05	254.05	49,663
2024-02-12	254.05	254.05	254.05	254.05	188
2024-02-09	251.74	251.74	251.74	251.74	845
2024-02-08	251.74	251.74	251.74	251.74	444
2024-02-07	254.04	254.04	254.04	254.04	457
2024-02-06	257.93	257.93	257.93	257.93	716
2024-02-05	257.93	257.93	257.93	257.93	3,584
2024-02-02	257.93	257.93	257.93	257.93	1,688
2024-02-01	250.39	250.39	250.39	250.39	1,414
2024-01-31	265.01	265.01	265.01	265.01	1,820
2024-01-30	265.01	265.01	265.01	265.01	1,016
2024-01-29	260.33	260.33	260.33	260.33	211
2024-01-26	260.33	260.33	260.33	260.33	326
2024-01-25	260.33	260.33	260.33	260.33	1,440
2024-01-24	258.65	258.65	258.65	258.65	13,629
2024-01-23	258.70	258.70	258.70	258.70	3,312
2024-01-22	254.17	254.17	254.17	254.17	340
2024-01-19	254.17	254.17	254.17	254.17	1,536
2024-01-18	254.17	254.17	254.17	254.17	1,292
2024-01-17	250.42	250.42	250.42	250.42	860
2024-01-16	259.38	259.38	259.38	259.38	86,409
2024-01-15	259.38	259.38	259.38	259.38	0
2024-01-12	259.38	259.38	259.38	259.38	580
2024-01-11	259.38	259.38	259.38	259.38	175
2024-01-10	259.38	259.38	259.38	259.38	4,799
2024-01-09	259.38	259.38	259.38	259.38	216
2024-01-08	259.38	259.38	259.38	259.38	166
2024-01-05	259.38	259.38	259.38	259.38	4,945
2024-01-04	260.85	260.85	260.85	260.85	14,930
2024-01-03	260.85	260.85	260.85	260.85	3,462
2024-01-02	260.85	260.85	260.85	260.85	266
2024-01-01	260.85	260.85	260.85	260.85	0
2023-12-29	260.85	260.85	260.85	260.85	18
2023-12-28	260.85	260.85	260.85	260.85	154
2023-12-27	260.85	260.85	260.85	260.85	12
2023-12-26	260.81	260.81	260.81	260.81	0
2023-12-25	260.81	260.81	260.81	260.81	0
2023-12-22	260.81	260.81	260.81	260.81	94
2023-12-21	260.81	260.81	260.81	260.81	14,101
2023-12-20	260.81	260.81	260.81	260.81	246
2023-12-19	241.94	241.94	241.94	241.94	938
2023-12-18	241.94	241.94	241.94	241.94	153
2023-12-15	241.94	241.94	241.94	241.94	753
2023-12-14	241.94	241.94	241.94	241.94	1,063
2023-12-13	241.94	241.94	241.94	241.94	145,159
2023-12-12	241.94	241.94	241.94	241.94	77
2023-12-11	241.94	241.94	241.94	241.94	447
2023-12-08	241.94	241.94	241.94	241.94	692
2023-12-07	241.94	241.94	241.94	241.94	186
2023-12-06	241.94	241.94	241.94	241.94	224
2023-12-05	241.94	241.94	241.94	241.94	233
2023-12-04	241.94	241.94	241.94	241.94	1,437
2023-12-01	241.94	241.94	241.94	241.94	67
2023-11-30	241.94	241.94	241.94	241.94	1,975
2023-11-29	238.77	238.77	238.77	238.77	17
2023-11-28	238.77	238.77	238.77	238.77	464
2023-11-27	241.68	241.68	241.68	241.68	622
2023-11-24	241.68	241.68	241.68	241.68	24
2023-11-23	241.68	241.68	241.68	241.68	0
2023-11-22	228.86	228.86	228.86	228.86	17,291
2023-11-21	228.86	228.86	228.86	228.86	1,200
2023-11-20	228.86	228.86	228.86	228.86	441
2023-11-17	228.86	228.86	228.86	228.86	347
2023-11-16	228.86	228.86	228.86	228.86	44,493
2023-11-15	228.86	228.86	228.86	228.86	10,252
2023-11-14	228.86	228.86	228.86	228.86	431
2023-11-13	228.86	228.86	228.86	228.86	1,587
2023-11-10	228.86	228.86	228.86	228.86	216
2023-11-09	228.86	228.86	228.86	228.86	465
2023-11-08	228.86	228.86	228.86	228.86	758
2023-11-07	231.22	231.22	231.22	231.22	7
2023-11-06	231.22	231.22	231.22	231.22	39,047
2023-11-03	231.22	231.22	231.22	231.22	449
2023-11-02	223.22	223.22	223.22	223.22	702
2023-11-01	223.22	223.22	223.22	223.22	541
2023-10-31	233.73	233.73	233.73	233.73	181
2023-10-30	233.73	233.73	233.73	233.73	334
2023-10-27	233.73	233.73	233.73	233.73	948
2023-10-26	233.73	233.73	233.73	233.73	54
2023-10-25	233.73	233.73	233.73	233.73	38,362
2023-10-24	233.73	233.73	233.73	233.73	471
2023-10-23	233.73	233.73	233.73	233.73	8
2023-10-20	233.73	233.73	233.73	233.73	1,078
2023-10-19	233.73	233.73	233.73	233.73	960
2023-10-18	233.73	233.73	233.73	233.73	94
2023-10-17	233.73	233.73	233.73	233.73	1
2023-10-16	233.73	233.73	233.73	233.73	69
2023-10-13	233.73	233.73	233.73	233.73	813
2023-10-12	234.48	234.48	234.48	234.48	91
2023-10-11	234.48	234.48	234.48	234.48	259
2023-10-10	234.48	234.48	234.48	234.48	917
2023-10-09	234.48	234.48	234.48	234.48	327
2023-10-06	234.48	234.48	234.48	234.48	946
2023-10-05	234.48	234.48	234.48	234.48	269
2023-10-04	234.48	234.48	234.48	234.48	334
2023-10-03	234.48	234.48	234.48	234.48	36
2023-10-02	234.48	234.48	234.48	234.48	409
2023-09-29	234.48	234.48	234.48	234.48	28,719
2023-09-28	233.61	233.61	233.61	233.61	703
2023-09-27	230.09	230.09	230.09	230.09	4,581
2023-09-26	232.20	232.20	232.20	232.20	243
2023-09-25	237.71	237.71	237.71	237.71	248
2023-09-22	237.71	237.71	237.71	237.71	258
2023-09-21	237.71	237.71	237.71	237.71	294
2023-09-20	238.66	238.66	238.66	238.66	92
2023-09-19	238.66	238.66	238.66	238.66	545
2023-09-18	238.66	238.66	238.66	238.66	1,828
2023-09-15	238.66	238.66	238.66	238.66	242
2023-09-14	238.66	238.66	238.66	238.66	82
2023-09-13	238.66	238.66	238.66	238.66	399
2023-09-12	238.66	238.66	238.66	238.66	243
2023-09-11	237.74	237.74	237.74	237.74	474
2023-09-08	237.74	237.74	237.74	237.74	107
2023-09-07	246.59	246.59	246.59	246.59	358
2023-09-06	246.59	246.59	246.59	246.59	21
2023-09-05	246.59	246.59	246.59	246.59	73
2023-09-04	251.03	251.03	251.03	251.03	0
2023-09-01	251.03	251.03	251.03	251.03	87
2023-08-31	251.03	251.03	251.03	251.03	377
2023-08-30	242.40	242.40	242.40	242.40	932
2023-08-29	242.40	242.40	242.40	242.40	326
2023-08-28	236.00	236.00	236.00	236.00	0
2023-08-25	236.00	236.00	236.00	236.00	314
2023-08-24	236.00	236.00	236.00	236.00	1,345
2023-08-23	236.00	236.00	236.00	236.00	1,218
2023-08-22	236.00	236.00	236.00	236.00	68
2023-08-21	236.00	236.00	236.00	236.00	28,188
2023-08-18	237.26	237.26	237.26	237.26	233
2023-08-17	238.82	238.82	238.82	238.82	208
2023-08-16	238.82	238.82	238.82	238.82	41
2023-08-15	238.95	238.95	238.95	238.95	14,946
2023-08-14	239.88	239.88	239.88	239.88	21
2023-08-11	239.88	239.88	239.88	239.88	122
2023-08-10	249.82	249.82	249.82	249.82	67,703
2023-08-09	249.82	249.82	249.82	249.82	257
2023-08-08	249.82	249.82	249.82	249.82	263
2023-08-07	249.82	249.82	249.82	249.82	127
2023-08-04	250.95	250.95	250.95	250.95	538
2023-08-03	250.95	250.95	250.95	250.95	37,601
2023-08-02	250.95	250.95	250.95	250.95	201
2023-08-01	250.95	250.95	250.95	250.95	720
2023-07-31	250.95	250.95	250.95	250.95	275
2023-07-28	250.95	250.95	250.95	250.95	41,301
2023-07-27	250.95	250.95	250.95	250.95	41,246
2023-07-26	250.95	250.95	250.95	250.95	240
2023-07-25	250.95	250.95	250.95	250.95	185
2023-07-24	250.95	250.95	250.95	250.95	372
2023-07-21	250.95	250.95	250.95	250.95	400
2023-07-20	253.02	253.02	253.02	253.02	995
2023-07-19	253.02	253.02	253.02	253.02	1,016
2023-07-18	253.02	253.02	253.02	253.02	259
2023-07-17	253.02	253.02	253.02	253.02	369
2023-07-14	253.02	253.02	253.02	253.02	288
2023-07-13	253.02	253.02	253.02	253.02	592
2023-07-12	253.02	253.02	253.02	253.02	417
2023-07-11	250.90	250.90	250.90	250.90	720
2023-07-10	250.90	250.90	250.90	250.90	1,282
2023-07-07	250.90	250.90	250.90	250.90	500
2023-07-06	250.90	250.90	250.90	250.90	415
2023-07-05	250.90	250.90	250.90	250.90	557
2023-07-04	250.90	250.90	250.90	250.90	0
2023-07-03	248.60	248.60	248.60	248.60	1,024
2023-06-30	248.60	248.60	248.60	248.60	1,293
2023-06-29	248.60	248.60	248.60	248.60	980
2023-06-28	248.60	248.60	248.60	248.60	1,054
2023-06-27	242.55	242.55	242.55	242.55	746
2023-06-26	242.55	242.55	242.55	242.55	240
2023-06-23	242.55	242.55	242.55	242.55	964
2023-06-22	244.80	244.80	244.80	244.80	451
2023-06-21	244.80	244.80	244.80	244.80	1,028
2023-06-20	244.80	244.80	244.80	244.80	1,190
2023-06-19	249.75	249.75	249.75	249.75	22
2023-06-16	246.81	246.81	246.81	246.81	216
2023-06-15	246.32	246.32	246.32	246.32	1,546
2023-06-14	246.32	246.32	246.32	246.32	15,392
2023-06-13	241.31	241.31	241.31	241.31	202
2023-06-12	226.15	226.15	226.15	226.15	252
2023-06-09	226.15	226.15	226.15	226.15	475
2023-06-08	226.15	226.15	226.15	226.15	555
2023-06-07	226.15	226.15	226.15	226.15	681
2023-06-06	226.15	226.15	226.15	226.15	1,095
2023-06-05	227.39	227.39	227.39	227.39	749
2023-06-02	228.45	228.45	228.45	228.45	368
2023-06-01	219.46	219.46	219.46	219.46	44
2023-05-31	219.46	219.46	219.46	219.46	734
2023-05-30	221.68	221.68	221.68	221.68	494
2023-05-29	228.25	228.25	228.25	228.25	0
2023-05-26	228.25	228.25	228.25	228.25	940
2023-05-25	228.25	228.25	228.25	228.25	2,590
2023-05-24	228.25	228.25	228.25	228.25	3,312
2023-05-23	228.25	228.25	228.25	228.25	312
2023-05-22	228.25	228.25	228.25	228.25	67
2023-05-19	227.62	227.62	227.62	227.62	160
2023-05-18	227.62	227.62	227.62	227.62	481
2023-05-17	227.62	227.62	227.62	227.62	165
2023-05-16	227.62	227.62	227.62	227.62	95
2023-05-15	227.90	227.90	227.90	227.90	220
2023-05-12	227.90	227.90	227.90	227.90	14,195
2023-05-11	227.08	227.08	227.08	227.08	1,433
2023-05-10	227.20	227.20	227.20	227.20	400
2023-05-09	227.20	227.20	227.20	227.20	0
2023-05-08	227.20	227.20	227.20	227.20	0
2023-05-05	227.20	227.20	227.20	227.20	62
2023-05-04	227.20	227.20	227.20	227.20	134
2023-05-03	235.65	235.65	235.65	235.65	2,638
2023-05-02	237.53	237.53	237.53	237.53	437
2023-05-01	237.53	237.53	237.53	237.53	0
2023-04-28	237.53	237.53	237.53	237.53	517
2023-04-27	237.53	237.53	237.53	237.53	302
2023-04-26	237.53	237.53	237.53	237.53	637
2023-04-25	237.53	237.53	237.53	237.53	322
2023-04-24	237.53	237.53	237.53	237.53	11
2023-04-21	235.49	235.49	235.49	235.49	1,959
2023-04-20	232.57	232.57	232.57	232.57	653
2023-04-19	232.57	232.57	232.57	232.57	403
2023-04-18	232.57	232.57	232.57	232.57	300
2023-04-17	232.57	232.57	232.57	232.57	785
2023-04-14	231.12	231.12	231.12	231.12	1,528
2023-04-13	231.12	231.12	231.12	231.12	585
2023-04-12	231.12	231.12	231.12	231.12	342
2023-04-11	231.12	231.12	231.12	231.12	10,207
2023-04-10	228.46	228.46	228.46	228.46	0
2023-04-07	228.46	228.46	228.46	228.46	0
2023-04-06	228.46	228.46	228.46	228.46	46,678
2023-04-05	232.09	232.09	232.09	232.09	226
2023-04-04	239.93	239.93	239.93	239.93	54,984
2023-04-03	239.93	239.93	239.93	239.93	269
2023-03-31	242.92	242.92	242.92	242.92	791
2023-03-30	236.70	236.70	236.70	236.70	260
2023-03-29	236.70	236.70	236.70	236.70	1,125
2023-03-28	232.02	232.02	232.02	232.02	468
2023-03-27	232.02	232.02	232.02	232.02	585
2023-03-24	233.98	233.98	233.98	233.98	376
2023-03-23	233.98	233.98	233.98	233.98	5,395
2023-03-22	233.98	233.98	233.98	233.98	2,908
2023-03-21	229.40	229.40	229.40	229.40	385
2023-03-20	229.40	229.40	229.40	229.40	1,112
2023-03-17	229.40	229.40	229.40	229.40	8,025
2023-03-16	236.22	236.22	236.22	236.22	1,045
2023-03-15	236.22	236.22	236.22	236.22	410
2023-03-14	236.22	236.22	236.22	236.22	540
2023-03-13	236.22	236.22	236.22	236.22	1,290
2023-03-10	236.22	236.22	236.22	236.22	800
2023-03-09	236.22	236.22	236.22	236.22	9,612
2023-03-08	236.22	236.22	236.22	236.22	39,782
2023-03-07	240.02	240.02	240.02	240.02	776
2023-03-06	233.25	233.25	233.25	233.25	407
2023-03-03	233.25	233.25	233.25	233.25	280
2023-03-02	233.25	233.25	233.25	233.25	163
2023-03-01	233.25	233.25	233.25	233.25	1,403
2023-02-28	233.25	233.25	233.25	233.25	523
2023-02-27	233.25	233.25	233.25	233.25	1,084
2023-02-24	237.86	237.86	237.86	237.86	444
2023-02-23	237.86	237.86	237.86	237.86	644
2023-02-22	237.86	237.86	237.86	237.86	724
2023-02-21	237.86	237.86	237.86	237.86	309
2023-02-20	237.86	237.86	237.86	237.86	0
2023-02-17	237.86	237.86	237.86	237.86	580
2023-02-16	237.86	237.86	237.86	237.86	242
2023-02-15	237.86	237.86	237.86	237.86	29
2023-02-14	230.71	230.71	230.71	230.71	444
2023-02-13	230.71	230.71	230.71	230.71	280
2023-02-10	230.71	230.71	230.71	230.71	166
2023-02-09	230.71	230.71	230.71	230.71	347
2023-02-08	230.71	230.71	230.71	230.71	708
2023-02-07	230.71	230.71	230.71	230.71	122
2023-02-06	230.71	230.71	230.71	230.71	400
2023-02-03	230.71	230.71	230.71	230.71	624
2023-02-02	230.71	230.71	230.71	230.71	647
2023-02-01	230.71	230.71	230.71	230.71	911
2023-01-31	230.71	230.71	230.71	230.71	2,122
2023-01-30	229.48	229.48	229.48	229.48	180
2023-01-27	229.48	229.48	229.48	229.48	204
2023-01-26	229.48	229.48	229.48	229.48	680
2023-01-25	229.20	229.20	229.20	229.20	240
2023-01-24	229.20	229.20	229.20	229.20	347
2023-01-23	226.46	226.46	226.46	226.46	340
2023-01-20	221.96	221.96	221.96	221.96	339
2023-01-19	227.80	227.80	227.80	227.80	2
2023-01-18	232.31	232.31	232.31	232.31	39
2023-01-17	232.95	232.95	232.95	232.95	3,680
2023-01-16	218.88	218.88	218.88	218.88	0
2023-01-13	218.88	218.88	218.88	218.88	202
2023-01-12	218.88	218.88	218.88	218.88	241
2023-01-11	218.88	218.88	218.88	218.88	445
2023-01-10	218.88	218.88	218.88	218.88	322
2023-01-09	218.88	218.88	218.88	218.88	0
2023-01-06	218.88	218.88	218.88	218.88	89
2023-01-05	221.60	221.60	221.60	221.60	180
2023-01-04	221.60	221.60	221.60	221.60	68
2023-01-03	223.72	223.72	223.72	223.72	393
2023-01-02	223.72	223.72	223.72	223.72	0
2022-12-30	223.72	223.72	223.72	223.72	0
2022-12-29	223.72	223.72	223.72	223.72	0
2022-12-28	223.72	223.72	223.72	223.72	965
2022-12-27	222.31	222.31	222.31	222.31	0
2022-12-26	222.31	222.31	222.31	222.31	0
2022-12-23	222.31	222.31	222.31	222.31	120
2022-12-22	222.31	222.31	222.31	222.31	43
2022-12-21	218.09	218.09	218.09	218.09	211,180
2022-12-20	216.79	216.79	216.79	216.79	207
2022-12-19	216.79	216.79	216.79	216.79	366
2022-12-16	225.67	225.67	225.67	225.67	407
2022-12-15	225.67	225.67	225.67	225.67	118
2022-12-14	225.67	225.67	225.67	225.67	135
2022-12-13	219.76	219.76	219.76	219.76	759
2022-12-12	219.76	219.76	219.76	219.76	2
2022-12-09	220.10	220.10	220.10	220.10	199
2022-12-08	220.10	220.10	220.10	220.10	153
2022-12-07	221.67	221.67	221.67	221.67	286
2022-12-06	224.19	224.19	224.19	224.19	162
2022-12-05	226.20	226.20	226.20	226.20	477
2022-12-02	227.43	227.43	227.43	227.43	56
2022-12-01	229.43	229.43	229.43	229.43	632
2022-11-30	229.43	229.43	229.43	229.43	0
2022-11-29	229.43	229.43	229.43	229.43	0
2022-11-28	229.43	229.43	229.43	229.43	9
2022-11-25	229.43	229.43	229.43	229.43	812
2022-11-24	226.01	226.01	226.01	226.01	0
2022-11-23	226.01	226.01	226.01	226.01	12
2022-11-22	226.45	226.45	226.45	226.45	6,458
2022-11-21	226.45	226.45	226.45	226.45	0
2022-11-18	226.45	226.45	226.45	226.45	87
2022-11-17	226.39	226.39	226.39	226.39	128
2022-11-16	226.39	226.39	226.39	226.39	32
2022-11-15	226.39	226.39	226.39	226.39	12
2022-11-14	226.39	226.39	226.39	226.39	100
2022-11-11	226.39	226.39	226.39	226.39	61
2022-11-10	215.72	215.72	215.72	215.72	385
2022-11-09	215.72	215.72	215.72	215.72	22
2022-11-08	215.72	215.72	215.72	215.72	196
2022-11-07	209.57	209.57	209.57	209.57	0
2022-11-04	209.57	209.57	209.57	209.57	0
2022-11-03	209.57	209.57	209.57	209.57	5,063
2022-11-02	214.90	214.90	214.90	214.90	15
2022-11-01	214.38	214.38	214.38	214.38	2
2022-10-31	214.05	214.05	214.05	214.05	11
2022-10-28	210.96	210.96	210.96	210.96	121
2022-10-27	208.61	208.61	208.61	208.61	437
2022-10-26	200.78	200.78	200.78	200.78	26
2022-10-25	200.78	200.78	200.78	200.78	151
2022-10-24	191.75	191.75	191.75	191.75	5
2022-10-21	191.75	191.75	191.75	191.75	4
2022-10-20	191.01	191.01	191.01	191.01	340
2022-10-19	190.79	190.79	190.79	190.79	0
2022-10-18	190.79	190.79	190.79	190.79	141,747
2022-10-17	190.79	190.79	190.79	190.79	0
2022-10-14	190.79	190.79	190.79	190.79	420
2022-10-13	184.40	184.40	184.40	184.40	209
2022-10-12	186.03	186.03	186.03	186.03	7,583
2022-10-11	189.25	189.25	189.25	189.25	25
2022-10-10	189.25	189.25	189.25	189.25	221
2022-10-07	191.90	191.90	191.90	191.90	7,922
2022-10-06	183.51	183.51	183.51	183.51	199
2022-10-05	183.51	183.51	183.51	183.51	473
2022-10-04	183.51	183.51	183.51	183.51	975
2022-10-03	183.51	183.51	183.51	183.51	520
2022-09-30	183.51	183.51	183.51	183.51	892
2022-09-29	183.51	183.51	183.51	183.51	612
2022-09-28	183.51	183.51	183.51	183.51	321
2022-09-27	187.24	187.24	187.24	187.24	8,401
2022-09-26	184.87	184.87	184.87	184.87	49
2022-09-23	192.72	192.72	192.72	192.72	682
2022-09-22	192.72	192.72	192.72	192.72	11,430
2022-09-21	194.84	194.84	194.84	194.84	30,714
2022-09-20	194.12	194.12	194.12	194.12	0
2022-09-19	198.63	198.63	198.63	198.63	0
2022-09-16	198.63	198.63	198.63	198.63	227
2022-09-15	198.63	198.63	198.63	198.63	0
2022-09-14	214.39	214.39	214.39	214.39	206
2022-09-13	214.39	214.39	214.39	214.39	240
2022-09-12	214.39	214.39	214.39	214.39	130
2022-09-09	214.39	214.39	214.39	214.39	285
2022-09-08	214.39	214.39	214.39	214.39	178
2022-09-07	214.39	214.39	214.39	214.39	72
2022-09-06	214.39	214.39	214.39	214.39	17
2022-09-05	214.39	214.39	214.39	214.39	0
2022-09-02	214.39	214.39	214.39	214.39	5
2022-09-01	214.39	214.39	214.39	214.39	0
2022-08-31	214.39	214.39	214.39	214.39	5
2022-08-30	214.39	214.39	214.39	214.39	0
2022-08-29	214.39	214.39	214.39	214.39	0
2022-08-26	214.39	214.39	214.39	214.39	1
2022-08-25	214.39	214.39	214.39	214.39	0
2022-08-24	214.39	214.39	214.39	214.39	31
2022-08-23	214.39	214.39	214.39	214.39	0
2022-08-22	214.39	214.39	214.39	214.39	30
2022-08-19	214.39	214.39	214.39	214.39	0
2022-08-18	214.39	214.39	214.39	214.39	0
2022-08-17	214.39	214.39	214.39	214.39	0
2022-08-16	214.39	214.39	214.39	214.39	0
2022-08-15	214.39	214.39	214.39	214.39	12
2022-08-12	214.39	214.39	214.39	214.39	0
2022-08-11	214.39	214.39	214.39	214.39	2,068
2022-08-10	213.77	213.77	213.77	213.77	1,055
2022-08-09	209.32	209.32	209.32	209.32	25,444
2022-08-08	210.56	210.56	210.56	210.56	254
2022-08-05	210.56	210.56	210.56	210.56	126
2022-08-04	208.54	208.54	208.54	208.54	0
2022-08-03	205.99	205.99	205.99	205.99	64
2022-08-02	204.45	204.45	204.45	204.45	32
2022-08-01	207.81	207.81	207.81	207.81	1,000
2022-07-29	200.30	200.30	200.30	200.30	0
2022-07-28	200.30	200.30	200.30	200.30	60
2022-07-27	189.08	189.08	189.08	189.08	0
2022-07-26	189.08	189.08	189.08	189.08	8
2022-07-25	189.08	189.08	189.08	189.08	0
2022-07-22	189.08	189.08	189.08	189.08	5
2022-07-21	189.08	189.08	189.08	189.08	107
2022-07-20	187.87	187.87	187.87	187.87	383
2022-07-19	182.66	182.66	182.66	182.66	0
2022-07-18	182.66	182.66	182.66	182.66	0
2022-07-15	182.66	182.66	182.66	182.66	81
2022-07-14	182.66	182.66	182.66	182.66	33
2022-07-13	182.66	182.66	182.66	182.66	33
2022-07-12	182.66	182.66	182.66	182.66	82
2022-07-11	182.66	182.66	182.66	182.66	0
2022-07-08	182.66	182.66	182.66	182.66	50
2022-07-07	182.66	182.66	182.66	182.66	0
2022-07-06	182.66	182.66	182.66	182.66	0
2022-07-05	180.66	180.66	180.66	180.66	45
2022-07-04	180.66	180.66	180.66	180.66	0
2022-07-01	180.66	180.66	180.66	180.66	0
2022-06-30	180.66	180.66	180.66	180.66	292
2022-06-29	179.16	179.16	179.16	179.16	21
2022-06-28	179.16	179.16	179.16	179.16	2
2022-06-27	179.16	179.16	179.16	179.16	30
2022-06-24	179.16	179.16	179.16	179.16	0
2022-06-23	179.16	179.16	179.16	179.16	92
2022-06-22	180.12	180.12	180.12	180.12	17
2022-06-21	180.12	180.12	180.12	180.12	32,114
2022-06-20	180.19	180.19	180.19	180.19	0
2022-06-17	180.19	180.19	180.19	180.19	35
2022-06-16	179.50	179.50	179.50	179.50	199
2022-06-15	185.77	185.77	185.77	185.77	17
2022-06-14	197.08	197.08	197.08	197.08	34
2022-06-13	197.08	197.08	197.08	197.08	0
2022-06-10	206.34	206.34	206.34	206.34	0
2022-06-09	206.34	206.34	206.34	206.34	0
2022-06-08	210.14	210.14	210.14	210.14	618
2022-06-07	207.47	207.47	207.47	207.47	50
2022-06-06	209.02	209.02	209.02	209.02	160
2022-06-03	209.06	209.06	209.06	209.06	0
2022-06-02	209.06	209.06	209.06	209.06	0
2022-06-01	209.06	209.06	209.06	209.06	13
2022-05-31	203.25	203.25	203.25	203.25	253
2022-05-30	204.99	204.99	204.99	204.99	0
2022-05-27	204.99	204.99	204.99	204.99	365
2022-05-26	201.11	201.11	201.11	201.11	5
2022-05-25	201.51	201.51	201.51	201.51	0
2022-05-24	201.51	201.51	201.51	201.51	1,626
2022-05-23	201.11	201.11	201.11	201.11	4
2022-05-20	201.11	201.11	201.11	201.11	5
2022-05-19	201.11	201.11	201.11	201.11	404
2022-05-18	212.24	212.24	212.24	212.24	8
2022-05-17	207.59	207.59	207.59	207.59	0
2022-05-16	207.59	207.59	207.59	207.59	0
2022-05-13	207.59	207.59	207.59	207.59	59
2022-05-12	205.75	205.75	205.75	205.75	145
2022-05-11	209.31	209.31	209.31	209.31	25
2022-05-10	209.31	209.31	209.31	209.31	0
2022-05-09	209.31	209.31	209.31	209.31	67
2022-05-06	205.76	205.76	205.76	205.76	139
2022-05-05	209.87	209.87	209.87	209.87	3
2022-05-04	209.87	209.87	209.87	209.87	30
2022-05-03	197.11	197.11	197.11	197.11	5
2022-05-02	200.05	200.05	200.05	200.05	0
2022-04-29	200.05	200.05	200.05	200.05	0
2022-04-28	200.05	200.05	200.05	200.05	91
2022-04-27	198.66	198.66	198.66	198.66	3,237
2022-04-26	202.30	202.30	202.30	202.30	2,405
2022-04-25	209.17	209.17	209.17	209.17	3
2022-04-22	209.17	209.17	209.17	209.17	25
2022-04-21	209.17	209.17	209.17	209.17	5
2022-04-20	198.32	198.32	198.32	198.32	16
2022-04-19	198.32	198.32	198.32	198.32	286
2022-04-18	199.34	199.34	199.34	199.34	0
2022-04-15	199.34	199.34	199.34	199.34	0
2022-04-14	199.34	199.34	199.34	199.34	1
2022-04-13	200.81	200.81	200.81	200.81	0
2022-04-12	200.81	200.81	200.81	200.81	31,776
2022-04-11	202.88	202.88	202.88	202.88	13
2022-04-08	202.88	202.88	202.88	202.88	0
2022-04-07	202.88	202.88	202.88	202.88	41
2022-04-06	203.68	203.68	203.68	203.68	20
2022-04-05	207.95	207.95	207.95	207.95	0
2022-04-04	207.95	207.95	207.95	207.95	0
2022-04-01	207.95	207.95	207.95	207.95	110
2022-03-31	216.93	216.93	216.93	216.93	0
2022-03-30	216.93	216.93	216.93	216.93	0
2022-03-29	214.31	214.31	214.31	214.31	23
2022-03-28	211.79	211.79	211.79	211.79	29
2022-03-25	211.79	211.79	211.79	211.79	0
2022-03-24	211.79	211.79	211.79	211.79	0
2022-03-23	211.79	211.79	211.79	211.79	87,451
2022-03-22	212.73	212.73	212.73	212.73	0
2022-03-21	212.73	212.73	212.73	212.73	18
2022-03-18	211.38	211.38	211.38	211.38	1
2022-03-17	209.88	209.88	209.88	209.88	0
2022-03-16	209.88	209.88	209.88	209.88	31
2022-03-15	203.86	203.86	203.86	203.86	0
2022-03-14	203.86	203.86	203.86	203.86	0
2022-03-11	206.20	206.20	206.20	206.20	0
2022-03-10	204.03	204.03	204.03	204.03	230
2022-03-09	203.52	203.52	203.52	203.52	45
2022-03-08	205.58	205.58	205.58	205.58	105
2022-03-07	211.69	211.69	211.69	211.69	44
2022-03-04	215.32	215.32	215.32	215.32	0
2022-03-03	217.58	217.58	217.58	217.58	19
2022-03-02	215.42	215.42	215.42	215.42	0
2022-03-01	215.42	215.42	215.42	215.42	3
2022-02-28	215.42	215.42	215.42	215.42	61
2022-02-25	214.14	214.14	214.14	214.14	87,428
2022-02-24	213.90	213.90	213.90	213.90	468
2022-02-23	213.90	213.90	213.90	213.90	0
2022-02-22	213.90	213.90	213.90	213.90	31
2022-02-21	219.52	219.52	219.52	219.52	0
2022-02-18	219.52	219.52	219.52	219.52	0
2022-02-17	220.08	220.08	220.08	220.08	0
2022-02-16	218.67	218.67	218.67	218.67	0
2022-02-15	218.67	218.67	218.67	218.67	4
2022-02-14	218.67	218.67	218.67	218.67	1
2022-02-11	224.06	224.06	224.06	224.06	306
2022-02-10	224.06	224.06	224.06	224.06	461
2022-02-09	225.47	225.47	225.47	225.47	0
2022-02-08	228.92	228.92	228.92	228.92	2
2022-02-07	228.92	228.92	228.92	228.92	30
2022-02-04	239.26	239.26	239.26	239.26	19
2022-02-03	235.97	235.97	235.97	235.97	0
2022-02-02	233.04	233.04	233.04	233.04	77,838
2022-02-01	233.92	233.92	233.92	233.92	0
2022-01-31	233.21	233.21	233.21	233.21	2
2022-01-28	233.21	233.21	233.21	233.21	0
2022-01-27	233.21	233.21	233.21	233.21	177
2022-01-26	233.93	233.93	233.93	233.93	0
2022-01-25	232.56	232.56	232.56	232.56	55
2022-01-24	232.99	232.99	232.99	232.99	110
2022-01-21	239.71	239.71	239.71	239.71	6
2022-01-20	242.97	242.97	242.97	242.97	35
2022-01-19	243.84	243.84	243.84	243.84	0
2022-01-18	243.84	243.84	243.84	243.84	20
2022-01-17	243.84	243.84	243.84	243.84	0
2022-01-14	244.12	244.12	244.12	244.12	420
2022-01-13	246.21	246.21	246.21	246.21	6
2022-01-12	244.13	244.13	244.13	244.13	0
2022-01-11	245.71	245.71	245.71	245.71	0
2022-01-10	245.71	245.71	245.71	245.71	20
2022-01-07	245.71	245.71	245.71	245.71	0
2022-01-06	245.71	245.71	245.71	245.71	410
2022-01-05	247.83	247.83	247.83	247.83	5
2022-01-04	245.57	245.57	245.57	245.57	1
2022-01-03	245.57	245.57	245.57	245.57	0
2021-12-31	245.57	245.57	245.57	245.57	0
2021-12-30	245.57	245.57	245.57	245.57	0
2021-12-29	245.57	245.57	245.57	245.57	40
2021-12-28	237.74	237.74	237.74	237.74	0
2021-12-27	237.74	237.74	237.74	237.74	0
2021-12-24	237.74	237.74	237.74	237.74	0
2021-12-23	237.74	237.74	237.74	237.74	8,883
2021-12-22	237.02	237.02	237.02	237.02	40
2021-12-21	232.93	232.93	232.93	232.93	0
2021-12-20	238.18	238.18	238.18	238.18	9,312
2021-12-17	245.05	245.05	245.05	245.05	0
2021-12-16	245.05	245.05	245.05	245.05	0
2021-12-15	241.70	241.70	241.70	241.70	5
2021-12-14	241.80	241.80	241.80	241.80	190
2021-12-13	242.77	242.77	242.77	242.77	0
2021-12-10	242.77	242.77	242.77	242.77	85
2021-12-09	240.81	240.81	240.81	240.81	15
2021-12-08	240.81	240.81	240.81	240.81	12
2021-12-07	240.81	240.81	240.81	240.81	82
2021-12-06	240.81	240.81	240.81	240.81	170
2021-12-03	231.97	231.97	231.97	231.97	554
2021-12-02	231.97	231.97	231.97	231.97	0
2021-12-01	232.15	232.15	232.15	232.15	200
2021-11-30	240.25	240.25	240.25	240.25	0
2021-11-29	240.25	240.25	240.25	240.25	0
2021-11-26	240.25	240.25	240.25	240.25	45
2021-11-25	241.76	241.76	241.76	241.76	0
2021-11-24	242.33	242.33	242.33	242.33	0
2021-11-23	242.33	242.33	242.33	242.33	0
2021-11-22	242.33	242.33	242.33	242.33	60
2021-11-19	242.66	242.66	242.66	242.66	20
2021-11-18	242.66	242.66	242.66	242.66	0
2021-11-17	242.66	242.66	242.66	242.66	63,369
2021-11-16	234.87	234.87	234.87	234.87	50
2021-11-15	234.87	234.87	234.87	234.87	20
2021-11-12	234.67	234.67	234.67	234.67	125
2021-11-11	234.67	234.67	234.67	234.67	70
2021-11-10	234.67	234.67	234.67	234.67	100
2021-11-09	232.89	232.89	232.89	232.89	30
2021-11-08	230.17	230.17	230.17	230.17	39
2021-11-05	230.17	230.17	230.17	230.17	27
2021-11-04	230.17	230.17	230.17	230.17	33,500
2021-11-03	230.17	230.17	230.17	230.17	237
2021-11-02	227.87	227.87	227.87	227.87	4
2021-11-01	227.87	227.87	227.87	227.87	208
2021-10-29	218.78	218.78	218.78	218.78	127
2021-10-28	218.78	218.78	218.78	218.78	60
2021-10-27	224.93	224.93	224.93	224.93	0
2021-10-26	224.93	224.93	224.93	224.93	165
2021-10-25	223.67	223.67	223.67	223.67	14
2021-10-22	223.67	223.67	223.67	223.67	3,868
2021-10-21	223.67	223.67	223.67	223.67	7
2021-10-20	223.44	223.44	223.44	223.44	60
2021-10-19	221.43	221.43	221.43	221.43	0
2021-10-18	221.43	221.43	221.43	221.43	0
2021-10-15	221.43	221.43	221.43	221.43	5
2021-10-14	213.88	213.88	213.88	213.88	977
2021-10-13	213.88	213.88	213.88	213.88	10
2021-10-12	214.75	214.75	214.75	214.75	0
2021-10-11	214.75	214.75	214.75	214.75	17
2021-10-08	214.75	214.75	214.75	214.75	95
2021-10-07	212.40	212.40	212.40	212.40	18,186
2021-10-06	210.18	210.18	210.18	210.18	8
2021-10-05	204.12	204.12	204.12	204.12	0
2021-10-04	204.12	204.12	204.12	204.12	2,183
2021-10-01	204.12	204.12	204.12	204.12	39
2021-09-30	216.00	216.00	216.00	216.00	30
2021-09-29	216.00	216.00	216.00	216.00	12
2021-09-28	216.56	216.56	216.56	216.56	0
2021-09-27	217.88	217.88	217.88	217.88	0
2021-09-24	217.88	217.88	217.88	217.88	1
2021-09-23	214.52	214.52	214.52	214.52	868
2021-09-22	214.52	214.52	214.52	214.52	0
2021-09-21	214.52	214.52	214.52	214.52	0
2021-09-20	215.89	215.89	215.89	215.89	0
2021-09-17	215.64	215.64	215.64	215.64	49
2021-09-16	218.40	218.40	218.40	218.40	80
2021-09-15	217.07	217.07	217.07	217.07	6
2021-09-14	219.35	219.35	219.35	219.35	18
2021-09-13	220.86	220.86	220.86	220.86	100
2021-09-10	220.86	220.86	220.86	220.86	35
2021-09-09	229.66	229.66	229.66	229.66	0
2021-09-08	229.66	229.66	229.66	229.66	0
2021-09-07	229.66	229.66	229.66	229.66	215
2021-09-06	229.66	229.66	229.66	229.66	0
2021-09-03	232.86	232.86	232.86	232.86	0
2021-09-02	232.86	232.86	232.86	232.86	0
2021-09-01	232.86	232.86	232.86	232.86	13,193
2021-08-31	231.03	231.03	231.03	231.03	0
2021-08-30	231.03	231.03	231.03	231.03	0
2021-08-27	231.03	231.03	231.03	231.03	67
2021-08-26	230.75	230.75	230.75	230.75	29
2021-08-25	231.96	231.96	231.96	231.96	0
2021-08-24	231.96	231.96	231.96	231.96	0
2021-08-23	230.57	230.57	230.57	230.57	0
2021-08-20	230.20	230.20	230.20	230.20	0
2021-08-19	229.88	229.88	229.88	229.88	0
2021-08-18	232.85	232.85	232.85	232.85	1
2021-08-17	233.65	233.65	233.65	233.65	144
2021-08-16	231.28	231.28	231.28	231.28	0
2021-08-13	231.28	231.28	231.28	231.28	41,730
2021-08-12	230.62	230.62	230.62	230.62	0
2021-08-11	230.62	230.62	230.62	230.62	0
2021-08-10	230.62	230.62	230.62	230.62	35
2021-08-09	230.62	230.62	230.62	230.62	0
2021-08-06	230.62	230.62	230.62	230.62	0
2021-08-05	230.62	230.62	230.62	230.62	0
2021-08-04	230.62	230.62	230.62	230.62	0
2021-08-03	226.67	226.67	226.67	226.67	0
2021-08-02	226.67	226.67	226.67	226.67	0
2021-07-30	225.83	225.83	225.83	225.83	58
2021-07-29	225.83	225.83	225.83	225.83	0
2021-07-28	227.00	227.00	227.00	227.00	11
2021-07-27	227.00	227.00	227.00	227.00	13
2021-07-26	227.57	227.57	227.57	227.57	0
2021-07-23	227.57	227.57	227.57	227.57	182,505
2021-07-22	229.35	229.35	229.35	229.35	40
2021-07-21	229.09	229.09	229.09	229.09	0
2021-07-20	225.02	225.02	225.02	225.02	31
2021-07-19	226.73	226.73	226.73	226.73	20
2021-07-16	227.05	227.05	227.05	227.05	50
2021-07-15	227.05	227.05	227.05	227.05	0
2021-07-14	227.05	227.05	227.05	227.05	0
2021-07-13	227.05	227.05	227.05	227.05	0
2021-07-12	227.05	227.05	227.05	227.05	14
2021-07-09	223.36	223.36	223.36	223.36	0
2021-07-08	223.36	223.36	223.36	223.36	13,200
2021-07-07	222.69	222.69	222.69	222.69	0
2021-07-06	222.35	222.35	222.35	222.35	892
2021-07-05	225.60	225.60	225.60	225.60	0
2021-07-02	224.60	224.60	224.60	224.60	0
2021-07-01	224.60	224.60	224.60	224.60	0
2021-06-30	224.60	224.60	224.60	224.60	0
2021-06-29	224.60	224.60	224.60	224.60	270
2021-06-28	222.93	222.93	222.93	222.93	0
2021-06-25	223.62	223.62	223.62	223.62	0
2021-06-24	223.62	223.62	223.62	223.62	0
2021-06-23	223.62	223.62	223.62	223.62	2
2021-06-22	221.66	221.66	221.66	221.66	0
2021-06-21	221.66	221.66	221.66	221.66	103
2021-06-18	220.10	220.10	220.10	220.10	132
2021-06-17	227.11	227.11	227.11	227.11	54
2021-06-16	231.11	231.11	231.11	231.11	702
2021-06-15	232.43	232.43	232.43	232.43	0
2021-06-14	232.05	232.05	232.05	232.05	112
2021-06-11	232.68	232.68	232.68	232.68	1
2021-06-10	232.68	232.68	232.68	232.68	0
2021-06-09	232.68	232.68	232.68	232.68	0
2021-06-08	235.25	235.25	235.25	235.25	0
2021-06-07	235.25	235.25	235.25	235.25	312
2021-06-04	233.28	233.28	233.28	233.28	166
2021-06-03	235.00	235.00	235.00	235.00	6
2021-06-02	232.43	232.43	232.43	232.43	6
2021-06-01	230.80	230.80	230.80	230.80	0
2021-05-28	230.80	230.80	230.80	230.80	153
2021-05-27	231.99	231.99	231.99	231.99	0
2021-05-26	231.99	231.99	231.99	231.99	66
2021-05-25	231.99	231.99	231.99	231.99	646
2021-05-24	230.35	230.35	230.35	230.35	0
2021-05-21	230.35	230.35	230.35	230.35	45
2021-05-20	230.35	230.35	230.35	230.35	0
2021-05-19	230.35	230.35	230.35	230.35	21
2021-05-18	236.36	236.36	236.36	236.36	14
2021-05-17	235.75	235.75	235.75	235.75	60
2021-05-14	234.69	234.69	234.69	234.69	0
2021-05-13	234.69	234.69	234.69	234.69	11
2021-05-12	234.69	234.69	234.69	234.69	12
2021-05-11	238.36	238.36	238.36	238.36	17
2021-05-10	237.06	237.06	237.06	237.06	120
2021-05-07	237.06	237.06	237.06	237.06	4
2021-05-06	235.98	235.98	235.98	235.98	0
2021-05-05	235.98	235.98	235.98	235.98	100
2021-05-04	228.58	228.58	228.58	228.58	0
2021-04-30	228.58	228.58	228.58	228.58	206
2021-04-29	230.12	230.12	230.12	230.12	10
2021-04-28	230.12	230.12	230.12	230.12	5
2021-04-27	228.52	228.52	228.52	228.52	80
2021-04-26	228.86	228.86	228.86	228.86	45
2021-04-23	228.16	228.16	228.16	228.16	89
2021-04-22	222.86	222.86	222.86	222.86	79
2021-04-21	222.86	222.86	222.86	222.86	0
2021-04-20	223.83	223.83	223.83	223.83	0
2021-04-19	224.03	224.03	224.03	224.03	0
2021-04-16	221.43	221.43	221.43	221.43	0
2021-04-15	221.43	221.43	221.43	221.43	0
2021-04-14	221.43	221.43	221.43	221.43	10
2021-04-13	220.35	220.35	220.35	220.35	20
2021-04-12	222.63	222.63	222.63	222.63	0
2021-04-09	220.67	220.67	220.67	220.67	0
2021-04-08	220.67	220.67	220.67	220.67	80
2021-04-07	220.67	220.67	220.67	220.67	4,348
2021-04-06	220.67	220.67	220.67	220.67	0
2021-04-01	220.67	220.67	220.67	220.67	18
2021-03-31	220.67	220.67	220.67	220.67	14
2021-03-30	227.61	227.61	227.61	227.61	0
2021-03-29	227.61	227.61	227.61	227.61	1
2021-03-26	224.48	224.48	224.48	224.48	6
2021-03-25	220.36	220.36	220.36	220.36	376
2021-03-24	217.38	217.38	217.38	217.38	0
2021-03-23	217.38	217.38	217.38	217.38	0
2021-03-22	217.38	217.38	217.38	217.38	68
2021-03-19	220.99	220.99	220.99	220.99	0
2021-03-18	222.84	222.84	222.84	222.84	36
2021-03-17	218.76	218.76	218.76	218.76	0
2021-03-16	218.38	218.38	218.38	218.38	941
2021-03-15	216.00	216.00	216.00	216.00	0
2021-03-12	213.40	213.40	213.40	213.40	0
2021-03-11	213.40	213.40	213.40	213.40	0
2021-03-10	213.40	213.40	213.40	213.40	0
2021-03-09	213.40	213.40	213.40	213.40	0
2021-03-08	211.24	211.24	211.24	211.24	9
2021-03-05	203.97	203.97	203.97	203.97	0
2021-03-04	207.56	207.56	207.56	207.56	0
2021-03-03	206.50	206.50	206.50	206.50	0
2021-03-02	206.44	206.44	206.44	206.44	0
2021-03-01	202.18	202.18	202.18	202.18	0
2021-02-26	201.35	201.35	201.35	201.35	196
2021-02-25	201.35	201.35	201.35	201.35	1,812
2021-02-24	201.35	201.35	201.35	201.35	77,838
2021-02-23	198.24	198.24	198.24	198.24	0
2021-02-22	198.24	198.24	198.24	198.24	0
2021-02-19	198.24	198.24	198.24	198.24	0
2021-02-18	198.24	198.24	198.24	198.24	0
2021-02-17	198.94	198.94	198.94	198.94	25
2021-02-16	198.94	198.94	198.94	198.94	196
2021-02-15	198.00	198.00	198.00	198.00	0
2021-02-12	198.00	198.00	198.00	198.00	24
2021-02-11	203.30	203.30	203.30	203.30	11
2021-02-10	203.30	203.30	203.30	203.30	0
2021-02-09	204.17	204.17	204.17	204.17	0
2021-02-08	204.17	204.17	204.17	204.17	25
2021-02-05	198.20	198.20	198.20	198.20	25
2021-02-04	198.20	198.20	198.20	198.20	30
2021-02-03	197.42	197.42	197.42	197.42	36
2021-02-02	198.91	198.91	198.91	198.91	142
2021-02-01	194.21	194.21	194.21	194.21	0
2021-01-29	197.29	197.29	197.29	197.29	0
2021-01-28	199.71	199.71	199.71	199.71	0
2021-01-27	199.71	199.71	199.71	199.71	5
2021-01-26	202.32	202.32	202.32	202.32	0
2021-01-25	203.33	203.33	203.33	203.33	0
2021-01-22	203.33	203.33	203.33	203.33	51
2021-01-21	204.99	204.99	204.99	204.99	0
2021-01-20	205.51	205.51	205.51	205.51	0
2021-01-19	205.51	205.51	205.51	205.51	38
2021-01-18	205.97	205.97	205.97	205.97	0
2021-01-15	205.97	205.97	205.97	205.97	0
2021-01-14	205.97	205.97	205.97	205.97	50
2021-01-13	209.34	209.34	209.34	209.34	0
2021-01-12	210.29	210.29	210.29	210.29	149
2021-01-11	209.35	209.35	209.35	209.35	27
2021-01-08	204.56	204.56	204.56	204.56	0
2021-01-07	204.56	204.56	204.56	204.56	0
2021-01-06	204.56	204.56	204.56	204.56	0
2021-01-05	204.56	204.56	204.56	204.56	12
2021-01-04	202.07	202.07	202.07	202.07	0
2020-12-31	202.07	202.07	202.07	202.07	0
2020-12-30	202.07	202.07	202.07	202.07	0
2020-12-29	202.07	202.07	202.07	202.07	3,000
2020-12-24	202.66	202.66	202.66	202.66	0
2020-12-23	202.66	202.66	202.66	202.66	21
2020-12-22	204.13	204.13	204.13	204.13	0
2020-12-21	203.88	203.88	203.88	203.88	0
2020-12-18	204.38	204.38	204.38	204.38	7
2020-12-17	202.38	202.38	202.38	202.38	0
2020-12-16	202.38	202.38	202.38	202.38	6
2020-12-15	203.76	203.76	203.76	203.76	0
2020-12-14	203.76	203.76	203.76	203.76	30
2020-12-11	202.71	202.71	202.71	202.71	29
2020-12-10	204.60	204.60	204.60	204.60	0
2020-12-09	204.60	204.60	204.60	204.60	24,155
2020-12-08	204.60	204.60	204.60	204.60	0
2020-12-07	204.60	204.60	204.60	204.60	35
2020-12-04	205.02	205.02	205.02	205.02	0
2020-12-03	205.02	205.02	205.02	205.02	0
2020-12-02	210.06	210.06	210.06	210.06	0
2020-12-01	211.09	211.09	211.09	211.09	0
2020-11-30	209.62	209.62	209.62	209.62	21
2020-11-27	212.48	212.48	212.48	212.48	106
2020-11-26	208.45	208.45	208.45	208.45	0
2020-11-25	208.45	208.45	208.45	208.45	0
2020-11-24	208.45	208.45	208.45	208.45	300
2020-11-23	205.71	205.71	205.71	205.71	0
2020-11-20	209.30	209.30	209.30	209.30	154
2020-11-19	209.30	209.30	209.30	209.30	0
2020-11-18	209.30	209.30	209.30	209.30	3
2020-11-17	211.86	211.86	211.86	211.86	0
2020-11-16	214.05	214.05	214.05	214.05	65
2020-11-13	221.73	221.73	221.73	221.73	0
2020-11-12	221.73	221.73	221.73	221.73	0
2020-11-11	221.73	221.73	221.73	221.73	0
2020-11-10	221.73	221.73	221.73	221.73	50
2020-11-09	221.73	221.73	221.73	221.73	150
2020-11-06	195.21	195.21	195.21	195.21	0
2020-11-05	195.21	195.21	195.21	195.21	0
2020-11-04	195.21	195.21	195.21	195.21	0
2020-11-03	195.21	195.21	195.21	195.21	0
2020-11-02	195.21	195.21	195.21	195.21	0
2020-10-30	195.21	195.21	195.21	195.21	0
2020-10-29	195.21	195.21	195.21	195.21	0
2020-10-28	195.21	195.21	195.21	195.21	425
2020-10-27	205.45	205.45	205.45	205.45	0
2020-10-26	205.45	205.45	205.45	205.45	0
2020-10-23	205.45	205.45	205.45	205.45	0
2020-10-22	205.45	205.45	205.45	205.45	0
2020-10-21	205.45	205.45	205.45	205.45	0
2020-10-20	205.45	205.45	205.45	205.45	0
2020-10-19	205.45	205.45	205.45	205.45	0
2020-10-16	205.45	205.45	205.45	205.45	0
2020-10-15	205.45	205.45	205.45	205.45	0
2020-10-14	205.45	205.45	205.45	205.45	0
2020-10-13	205.45	205.45	205.45	205.45	0
2020-10-12	205.45	205.45	205.45	205.45	531
2020-10-09	196.41	196.41	196.41	196.41	0
2020-10-08	196.41	196.41	196.41	196.41	0
2020-10-07	196.41	196.41	196.41	196.41	0
2020-10-06	197.78	197.78	197.78	197.78	6
2020-10-05	191.84	191.84	191.84	191.84	0
2020-10-02	191.84	191.84	191.84	191.84	0
2020-10-01	191.84	191.84	191.84	191.84	0
2020-09-30	191.84	191.84	191.84	191.84	0
2020-09-29	191.84	191.84	191.84	191.84	0
2020-09-28	191.84	191.84	191.84	191.84	0
2020-09-25	191.84	191.84	191.84	191.84	0
2020-09-24	191.84	191.84	191.84	191.84	0
2020-09-23	191.84	191.84	191.84	191.84	0
2020-09-22	191.84	191.84	191.84	191.84	19
2020-09-21	196.90	196.90	196.90	196.90	11
2020-09-18	200.94	200.94	200.94	200.94	0
2020-09-17	194.50	194.50	194.50	194.50	0
2020-09-16	194.50	194.50	194.50	194.50	0
2020-09-15	194.50	194.50	194.50	194.50	0
2020-09-14	194.50	194.50	194.50	194.50	400
2020-09-11	194.50	194.50	194.50	194.50	0
2020-04-03	134.90	134.90	134.90	134.90	0
2020-04-02	134.90	134.90	134.90	134.90	0
2020-04-01	134.90	134.90	134.90	134.90	12,030

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131