O'reilly Automo Share History

O'reilly Automo Share Price history. The following table shows end-of-day data 0KAB historical share prices for O'reilly Automo, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	1,005.54	1,005.54	1,005.54	1,005.54	24
2024-05-02	1,006.90	1,006.90	1,006.90	1,006.90	179
2024-05-01	1,006.90	1,006.90	1,006.90	1,006.90	621
2024-04-30	1,027.21	1,027.21	1,027.21	1,027.21	66
2024-04-29	1,027.10	1,027.10	1,027.10	1,027.10	61
2024-04-26	1,044.68	1,044.68	1,044.68	1,044.68	88
2024-04-25	1,087.09	1,087.09	1,087.09	1,087.09	280
2024-04-24	1,087.09	1,087.09	1,087.09	1,087.09	639
2024-04-23	1,087.09	1,087.09	1,087.09	1,087.09	28
2024-04-22	1,087.09	1,087.09	1,087.09	1,087.09	76
2024-04-19	1,102.26	1,102.26	1,102.26	1,102.26	140
2024-04-18	1,102.26	1,102.26	1,102.26	1,102.26	752
2024-04-17	1,096.41	1,096.41	1,096.41	1,096.41	149
2024-04-16	1,078.56	1,078.56	1,078.56	1,078.56	206
2024-04-15	1,078.29	1,078.29	1,078.29	1,078.29	216
2024-04-12	1,085.05	1,085.05	1,085.05	1,085.05	82
2024-04-11	1,074.60	1,074.60	1,074.60	1,074.60	106
2024-04-10	1,106.29	1,106.29	1,106.29	1,106.29	22
2024-04-09	1,117.07	1,117.07	1,117.07	1,117.07	72
2024-04-08	1,117.07	1,117.07	1,117.07	1,117.07	165
2024-04-05	1,117.07	1,117.07	1,117.07	1,117.07	338
2024-04-04	1,117.07	1,117.07	1,117.07	1,117.07	195
2024-04-03	1,135.49	1,135.49	1,135.49	1,135.49	56
2024-04-02	1,138.82	1,138.82	1,138.82	1,138.82	267
2024-04-01	1,122.93	1,122.93	1,122.93	1,122.93	0
2024-03-29	1,122.93	1,122.93	1,122.93	1,122.93	0
2024-03-28	1,122.93	1,122.93	1,122.93	1,122.93	105
2024-03-27	1,122.93	1,122.93	1,122.93	1,122.93	38
2024-03-26	1,175.10	1,175.10	1,175.10	1,175.10	94
2024-03-25	1,175.10	1,175.10	1,175.10	1,175.10	251
2024-03-22	1,175.10	1,175.10	1,175.10	1,175.10	72
2024-03-21	1,175.10	1,175.10	1,175.10	1,175.10	123
2024-03-20	1,125.72	1,125.72	1,125.72	1,125.72	153
2024-03-19	1,125.72	1,125.72	1,125.72	1,125.72	67
2024-03-18	1,125.72	1,125.72	1,125.72	1,125.72	138
2024-03-15	1,083.89	1,083.89	1,083.89	1,083.89	63
2024-03-14	1,083.89	1,083.89	1,083.89	1,083.89	171
2024-03-13	1,083.89	1,083.89	1,083.89	1,083.89	103
2024-03-12	1,083.89	1,083.89	1,083.89	1,083.89	47
2024-03-11	1,083.89	1,083.89	1,083.89	1,083.89	52
2024-03-08	1,083.89	1,083.89	1,083.89	1,083.89	35
2024-03-07	1,083.89	1,083.89	1,083.89	1,083.89	84
2024-03-06	1,083.89	1,083.89	1,083.89	1,083.89	204
2024-03-05	1,083.89	1,083.89	1,083.89	1,083.89	102
2024-03-04	1,083.89	1,083.89	1,083.89	1,083.89	65
2024-03-01	1,082.18	1,082.18	1,082.18	1,082.18	784
2024-02-29	1,066.15	1,066.15	1,066.15	1,066.15	51
2024-02-28	1,066.15	1,066.15	1,066.15	1,066.15	28
2024-02-27	1,066.15	1,066.15	1,066.15	1,066.15	70
2024-02-26	1,066.15	1,066.15	1,066.15	1,066.15	8
2024-02-23	1,054.84	1,054.84	1,054.84	1,054.84	36
2024-02-22	1,045.51	1,045.51	1,045.51	1,045.51	1,689
2024-02-21	1,045.51	1,045.51	1,045.51	1,045.51	29
2024-02-20	1,048.49	1,048.49	1,048.49	1,048.49	1,278
2024-02-19	1,048.49	1,048.49	1,048.49	1,048.49	0
2024-02-16	1,048.49	1,048.49	1,048.49	1,048.49	169
2024-02-15	1,048.49	1,048.49	1,048.49	1,048.49	56
2024-02-14	1,042.43	1,042.43	1,042.43	1,042.43	149
2024-02-13	1,042.43	1,042.43	1,042.43	1,042.43	32
2024-02-12	1,042.43	1,042.43	1,042.43	1,042.43	233
2024-02-09	1,042.43	1,042.43	1,042.43	1,042.43	118
2024-02-08	1,042.43	1,042.43	1,042.43	1,042.43	128
2024-02-07	1,042.43	1,042.43	1,042.43	1,042.43	113
2024-02-06	1,042.43	1,042.43	1,042.43	1,042.43	77
2024-02-05	1,042.43	1,042.43	1,042.43	1,042.43	135
2024-02-02	1,046.69	1,046.69	1,046.69	1,046.69	107
2024-02-01	1,049.08	1,049.08	1,049.08	1,049.08	941
2024-01-31	1,049.08	1,049.08	1,049.08	1,049.08	40
2024-01-30	1,049.08	1,049.08	1,049.08	1,049.08	903
2024-01-29	1,027.89	1,027.89	1,027.89	1,027.89	85
2024-01-26	1,027.89	1,027.89	1,027.89	1,027.89	49
2024-01-25	1,014.85	1,014.85	1,014.85	1,014.85	75
2024-01-24	1,031.60	1,031.60	1,031.60	1,031.60	66
2024-01-23	1,031.60	1,031.60	1,031.60	1,031.60	12
2024-01-22	1,021.95	1,021.95	1,021.95	1,021.95	16
2024-01-19	1,034.82	1,034.82	1,034.82	1,034.82	103
2024-01-18	982.70	982.70	982.70	982.70	253
2024-01-17	982.70	982.70	982.70	982.70	37
2024-01-16	982.70	982.70	982.70	982.70	230
2024-01-15	950.33	950.33	950.33	950.33	0
2024-01-12	950.33	950.33	950.33	950.33	7
2024-01-11	938.93	938.93	938.93	938.93	28
2024-01-10	926.22	926.22	926.22	926.22	43
2024-01-09	926.22	926.22	926.22	926.22	16
2024-01-08	926.22	926.22	926.22	926.22	519
2024-01-05	926.22	926.22	926.22	926.22	33
2024-01-04	952.89	952.89	952.89	952.89	64
2024-01-03	952.89	952.89	952.89	952.89	59
2024-01-02	958.65	958.65	958.65	958.65	2,831
2024-01-01	927.12	927.12	927.12	927.12	0
2023-12-29	927.12	927.12	927.12	927.12	185
2023-12-28	927.12	927.12	927.12	927.12	3,518
2023-12-27	927.12	927.12	927.12	927.12	8
2023-12-26	963.84	963.84	963.84	963.84	0
2023-12-25	963.84	963.84	963.84	963.84	0
2023-12-22	963.84	963.84	963.84	963.84	10
2023-12-21	963.84	963.84	963.84	963.84	13
2023-12-20	963.84	963.84	963.84	963.84	10
2023-12-19	963.84	963.84	963.84	963.84	36
2023-12-18	963.84	963.84	963.84	963.84	175
2023-12-15	983.42	983.42	983.42	983.42	18
2023-12-14	983.42	983.42	983.42	983.42	52
2023-12-13	983.42	983.42	983.42	983.42	46
2023-12-12	962.38	962.38	962.38	962.38	4,799
2023-12-11	962.38	962.38	962.38	962.38	295
2023-12-08	977.25	977.25	977.25	977.25	164
2023-12-07	977.25	977.25	977.25	977.25	151
2023-12-06	977.25	977.25	977.25	977.25	70
2023-12-05	977.25	977.25	977.25	977.25	1,676
2023-12-04	977.25	977.25	977.25	977.25	54
2023-12-01	973.27	973.27	973.27	973.27	29
2023-11-30	973.27	973.27	973.27	973.27	7
2023-11-29	970.20	970.20	970.20	970.20	2
2023-11-28	970.20	970.20	970.20	970.20	17
2023-11-27	971.73	971.73	971.73	971.73	11
2023-11-24	971.73	971.73	971.73	971.73	29
2023-11-23	971.73	971.73	971.73	971.73	0
2023-11-22	971.73	971.73	971.73	971.73	215
2023-11-21	971.73	971.73	971.73	971.73	41
2023-11-20	971.73	971.73	971.73	971.73	45
2023-11-17	971.73	971.73	971.73	971.73	60
2023-11-16	968.56	968.56	968.56	968.56	37
2023-11-15	968.56	968.56	968.56	968.56	2,564
2023-11-14	980.56	980.56	980.56	980.56	95
2023-11-13	980.56	980.56	980.56	980.56	45
2023-11-10	980.56	980.56	980.56	980.56	34
2023-11-09	980.56	980.56	980.56	980.56	47
2023-11-08	980.56	980.56	980.56	980.56	70
2023-11-07	919.96	919.96	919.96	919.96	127
2023-11-06	919.96	919.96	919.96	919.96	8,307
2023-11-03	919.96	919.96	919.96	919.96	72
2023-11-02	919.96	919.96	919.96	919.96	298
2023-11-01	919.96	919.96	919.96	919.96	11
2023-10-31	919.96	919.96	919.96	919.96	45
2023-10-30	863.93	863.93	863.93	863.93	34
2023-10-27	863.93	863.93	863.93	863.93	125
2023-10-26	863.93	863.93	863.93	863.93	103
2023-10-25	863.93	863.93	863.93	863.93	223
2023-10-24	906.89	906.89	906.89	906.89	83
2023-10-23	906.89	906.89	906.89	906.89	129
2023-10-20	906.89	906.89	906.89	906.89	62
2023-10-19	919.44	919.44	919.44	919.44	323
2023-10-18	919.44	919.44	919.44	919.44	30
2023-10-17	919.44	919.44	919.44	919.44	77
2023-10-16	919.44	919.44	919.44	919.44	19
2023-10-13	919.44	919.44	919.44	919.44	123
2023-10-12	916.53	916.53	916.53	916.53	35
2023-10-11	916.53	916.53	916.53	916.53	91
2023-10-10	916.53	916.53	916.53	916.53	131
2023-10-09	916.20	916.20	916.20	916.20	52
2023-10-06	916.20	916.20	916.20	916.20	172
2023-10-05	916.20	916.20	916.20	916.20	164
2023-10-04	916.20	916.20	916.20	916.20	9
2023-10-03	916.20	916.20	916.20	916.20	644
2023-10-02	916.20	916.20	916.20	916.20	42
2023-09-29	916.20	916.20	916.20	916.20	51
2023-09-28	919.21	919.21	919.21	919.21	8
2023-09-27	914.56	914.56	914.56	914.56	897
2023-09-26	937.30	937.30	937.30	937.30	160
2023-09-25	937.30	937.30	937.30	937.30	53
2023-09-22	937.30	937.30	937.30	937.30	71
2023-09-21	937.30	937.30	937.30	937.30	57
2023-09-20	937.30	937.30	937.30	937.30	54
2023-09-19	937.30	937.30	937.30	937.30	41
2023-09-18	937.30	937.30	937.30	937.30	20
2023-09-15	926.85	926.85	926.85	926.85	1,422
2023-09-14	926.85	926.85	926.85	926.85	22
2023-09-13	924.27	924.27	924.27	924.27	9
2023-09-12	942.45	942.45	942.45	942.45	140
2023-09-11	943.06	943.06	943.06	943.06	267
2023-09-08	943.06	943.06	943.06	943.06	56
2023-09-07	943.06	943.06	943.06	943.06	3
2023-09-06	937.66	937.66	937.66	937.66	36
2023-09-05	937.66	937.66	937.66	937.66	59
2023-09-04	937.66	937.66	937.66	937.66	0
2023-09-01	937.66	937.66	937.66	937.66	1
2023-08-31	937.66	937.66	937.66	937.66	122
2023-08-30	937.66	937.66	937.66	937.66	83
2023-08-29	937.66	937.66	937.66	937.66	9
2023-08-28	937.66	937.66	937.66	937.66	0
2023-08-25	937.66	937.66	937.66	937.66	23
2023-08-24	937.66	937.66	937.66	937.66	208
2023-08-23	937.66	937.66	937.66	937.66	206
2023-08-22	937.66	937.66	937.66	937.66	32
2023-08-21	937.66	937.66	937.66	937.66	69
2023-08-18	952.01	952.01	952.01	952.01	244
2023-08-17	952.01	952.01	952.01	952.01	50
2023-08-16	959.06	959.06	959.06	959.06	42
2023-08-15	937.52	937.52	937.52	937.52	30
2023-08-14	937.52	937.52	937.52	937.52	101
2023-08-11	937.52	937.52	937.52	937.52	14
2023-08-10	929.74	929.74	929.74	929.74	31
2023-08-09	929.20	929.20	929.20	929.20	31,882
2023-08-08	935.67	935.67	935.67	935.67	3
2023-08-07	935.67	935.67	935.67	935.67	2
2023-08-04	935.67	935.67	935.67	935.67	2
2023-08-03	935.67	935.67	935.67	935.67	29
2023-08-02	935.67	935.67	935.67	935.67	36
2023-08-01	922.82	922.82	922.82	922.82	0
2023-07-31	928.10	928.10	928.10	928.10	656
2023-07-28	925.09	925.09	925.09	925.09	106
2023-07-27	953.63	953.63	953.63	953.63	618
2023-07-26	953.63	953.63	953.63	953.63	60
2023-07-25	953.63	953.63	953.63	953.63	39
2023-07-24	953.63	953.63	953.63	953.63	3
2023-07-21	953.63	953.63	953.63	953.63	72
2023-07-20	957.98	957.98	957.98	957.98	72
2023-07-19	957.98	957.98	957.98	957.98	98
2023-07-18	957.98	957.98	957.98	957.98	181
2023-07-17	957.98	957.98	957.98	957.98	37
2023-07-14	957.98	957.98	957.98	957.98	52
2023-07-13	948.93	948.93	948.93	948.93	73
2023-07-12	947.08	947.08	947.08	947.08	52
2023-07-11	947.08	947.08	947.08	947.08	107
2023-07-10	947.08	947.08	947.08	947.08	23
2023-07-07	947.08	947.08	947.08	947.08	129
2023-07-06	947.08	947.08	947.08	947.08	273
2023-07-05	947.08	947.08	947.08	947.08	25
2023-07-04	947.08	947.08	947.08	947.08	0
2023-07-03	948.51	948.51	948.51	948.51	250
2023-06-30	946.59	946.59	946.59	946.59	30
2023-06-29	936.45	936.45	936.45	936.45	55
2023-06-28	936.45	936.45	936.45	936.45	1,149
2023-06-27	936.45	936.45	936.45	936.45	440
2023-06-26	938.25	938.25	938.25	938.25	28
2023-06-23	920.53	920.53	920.53	920.53	33
2023-06-22	920.53	920.53	920.53	920.53	310
2023-06-21	920.53	920.53	920.53	920.53	465
2023-06-20	920.53	920.53	920.53	920.53	474
2023-06-19	940.39	940.39	940.39	940.39	48
2023-06-16	916.19	916.19	916.19	916.19	301
2023-06-15	916.19	916.19	916.19	916.19	450
2023-06-14	916.19	916.19	916.19	916.19	3,372
2023-06-13	903.80	903.80	903.80	903.80	40
2023-06-12	903.80	903.80	903.80	903.80	165
2023-06-09	903.80	903.80	903.80	903.80	706
2023-06-08	885.38	885.38	885.38	885.38	13
2023-06-07	904.73	904.73	904.73	904.73	1,162
2023-06-06	904.73	904.73	904.73	904.73	92
2023-06-05	904.73	904.73	904.73	904.73	867
2023-06-02	900.60	900.60	900.60	900.60	78
2023-06-01	900.60	900.60	900.60	900.60	90
2023-05-31	900.60	900.60	900.60	900.60	202
2023-05-30	932.74	932.74	932.74	932.74	16
2023-05-29	932.74	932.74	932.74	932.74	0
2023-05-26	932.74	932.74	932.74	932.74	31
2023-05-25	941.73	941.73	941.73	941.73	55
2023-05-24	941.73	941.73	941.73	941.73	158
2023-05-23	941.73	941.73	941.73	941.73	277
2023-05-22	941.73	941.73	941.73	941.73	289
2023-05-19	941.73	941.73	941.73	941.73	170
2023-05-18	941.72	941.72	941.72	941.72	22
2023-05-17	936.20	936.20	936.20	936.20	25
2023-05-16	945.62	945.62	945.62	945.62	100
2023-05-15	947.20	947.20	947.20	947.20	125
2023-05-12	958.26	958.26	958.26	958.26	2,864
2023-05-11	953.61	953.61	953.61	953.61	177
2023-05-10	957.09	957.09	957.09	957.09	152
2023-05-09	950.05	950.05	950.05	950.05	181
2023-05-08	937.38	937.38	937.38	937.38	0
2023-05-05	937.38	937.38	937.38	937.38	80
2023-05-04	919.38	919.38	919.38	919.38	5
2023-05-03	919.38	919.38	919.38	919.38	90
2023-05-02	919.38	919.38	919.38	919.38	41
2023-05-01	906.94	906.94	906.94	906.94	0
2023-04-28	906.94	906.94	906.94	906.94	56
2023-04-27	899.78	899.78	899.78	899.78	1,438
2023-04-26	889.73	889.73	889.73	889.73	915
2023-04-25	904.62	904.62	904.62	904.62	340
2023-04-24	899.14	899.14	899.14	899.14	104
2023-04-21	899.14	899.14	899.14	899.14	200
2023-04-20	899.73	899.73	899.73	899.73	1,844
2023-04-19	909.41	909.41	909.41	909.41	356
2023-04-18	889.79	889.79	889.79	889.79	2
2023-04-17	889.79	889.79	889.79	889.79	830
2023-04-14	898.63	898.63	898.63	898.63	564
2023-04-13	808.97	808.97	808.97	808.97	381
2023-04-12	808.97	808.97	808.97	808.97	380
2023-04-11	808.97	808.97	808.97	808.97	2,102
2023-04-10	867.26	867.26	867.26	867.26	0
2023-04-07	867.26	867.26	867.26	867.26	0
2023-04-06	867.26	867.26	867.26	867.26	62
2023-04-05	867.26	867.26	867.26	867.26	61
2023-04-04	867.26	867.26	867.26	867.26	151
2023-04-03	849.81	849.81	849.81	849.81	79
2023-03-31	849.81	849.81	849.81	849.81	294
2023-03-30	834.12	834.12	834.12	834.12	145
2023-03-29	825.64	825.64	825.64	825.64	110
2023-03-28	810.76	810.76	810.76	810.76	150
2023-03-27	810.76	810.76	810.76	810.76	86
2023-03-24	808.97	808.97	808.97	808.97	33
2023-03-23	808.97	808.97	808.97	808.97	19,734
2023-03-22	818.66	818.66	818.66	818.66	76
2023-03-21	816.76	816.76	816.76	816.76	83
2023-03-20	816.76	816.76	816.76	816.76	132
2023-03-17	816.18	816.18	816.18	816.18	10,420
2023-03-16	816.18	816.18	816.18	816.18	446
2023-03-15	816.18	816.18	816.18	816.18	61
2023-03-14	816.18	816.18	816.18	816.18	25
2023-03-13	831.72	831.72	831.72	831.72	346
2023-03-10	831.72	831.72	831.72	831.72	78
2023-03-09	831.72	831.72	831.72	831.72	6,444
2023-03-08	831.72	831.72	831.72	831.72	32
2023-03-07	831.72	831.72	831.72	831.72	55
2023-03-06	843.50	843.50	843.50	843.50	219
2023-03-03	845.96	845.96	845.96	845.96	260
2023-03-02	845.96	845.96	845.96	845.96	26
2023-03-01	845.96	845.96	845.96	845.96	1,714
2023-02-28	845.96	845.96	845.96	845.96	17
2023-02-27	831.82	831.82	831.82	831.82	18
2023-02-24	847.75	847.75	847.75	847.75	22
2023-02-23	847.75	847.75	847.75	847.75	23,465
2023-02-22	873.01	873.01	873.01	873.01	88
2023-02-21	873.01	873.01	873.01	873.01	10,042
2023-02-20	854.72	854.72	854.72	854.72	0
2023-02-17	854.72	854.72	854.72	854.72	71
2023-02-16	854.72	854.72	854.72	854.72	23,353
2023-02-15	860.90	860.90	860.90	860.90	124
2023-02-14	844.77	844.77	844.77	844.77	34
2023-02-13	824.70	824.70	824.70	824.70	266
2023-02-10	831.19	831.19	831.19	831.19	295
2023-02-09	810.52	810.52	810.52	810.52	940
2023-02-08	809.45	809.45	809.45	809.45	546
2023-02-07	809.45	809.45	809.45	809.45	115
2023-02-06	794.84	794.84	794.84	794.84	21
2023-02-03	804.72	804.72	804.72	804.72	86
2023-02-02	817.94	817.94	817.94	817.94	96
2023-02-01	799.48	799.48	799.48	799.48	82
2023-01-31	799.48	799.48	799.48	799.48	140
2023-01-30	772.12	772.12	772.12	772.12	56
2023-01-27	804.60	804.60	804.60	804.60	69
2023-01-26	804.60	804.60	804.60	804.60	27
2023-01-25	790.83	790.83	790.83	790.83	58
2023-01-24	793.47	793.47	793.47	793.47	32
2023-01-23	789.09	789.09	789.09	789.09	176
2023-01-20	791.12	791.12	791.12	791.12	160
2023-01-19	807.70	807.70	807.70	807.70	103
2023-01-18	811.60	811.60	811.60	811.60	157
2023-01-17	810.91	810.91	810.91	810.91	870
2023-01-16	810.85	810.85	810.85	810.85	0
2023-01-13	810.85	810.85	810.85	810.85	19
2023-01-12	820.81	820.81	820.81	820.81	211
2023-01-11	827.48	827.48	827.48	827.48	31
2023-01-10	836.79	836.79	836.79	836.79	5
2023-01-09	836.79	836.79	836.79	836.79	25
2023-01-06	844.62	844.62	844.62	844.62	7
2023-01-05	844.62	844.62	844.62	844.62	10
2023-01-04	844.62	844.62	844.62	844.62	14
2023-01-03	844.62	844.62	844.62	844.62	256
2023-01-02	844.62	844.62	844.62	844.62	0
2022-12-30	844.62	844.62	844.62	844.62	30
2022-12-29	844.62	844.62	844.62	844.62	124
2022-12-28	841.04	841.04	841.04	841.04	18
2022-12-27	833.62	833.62	833.62	833.62	0
2022-12-26	833.62	833.62	833.62	833.62	0
2022-12-23	833.62	833.62	833.62	833.62	7
2022-12-22	833.62	833.62	833.62	833.62	40
2022-12-21	818.37	818.37	818.37	818.37	39
2022-12-20	818.37	818.37	818.37	818.37	16
2022-12-19	818.37	818.37	818.37	818.37	723
2022-12-16	818.76	818.76	818.76	818.76	59
2022-12-15	818.76	818.76	818.76	818.76	128
2022-12-14	818.76	818.76	818.76	818.76	4,101
2022-12-13	816.48	816.48	816.48	816.48	213
2022-12-12	827.80	827.80	827.80	827.80	2
2022-12-09	834.62	834.62	834.62	834.62	60
2022-12-08	834.62	834.62	834.62	834.62	4,668
2022-12-07	823.47	823.47	823.47	823.47	93
2022-12-06	837.85	837.85	837.85	837.85	196
2022-12-05	854.26	854.26	854.26	854.26	12
2022-12-02	854.26	854.26	854.26	854.26	3
2022-12-01	854.26	854.26	854.26	854.26	121
2022-11-30	854.26	854.26	854.26	854.26	10
2022-11-29	859.63	859.63	859.63	859.63	38
2022-11-28	859.63	859.63	859.63	859.63	24
2022-11-25	852.51	852.51	852.51	852.51	50
2022-11-24	852.51	852.51	852.51	852.51	0
2022-11-23	845.02	845.02	845.02	845.02	27
2022-11-22	840.64	840.64	840.64	840.64	1,450
2022-11-21	840.64	840.64	840.64	840.64	77
2022-11-18	840.64	840.64	840.64	840.64	34
2022-11-17	831.93	831.93	831.93	831.93	0
2022-11-16	831.93	831.93	831.93	831.93	14
2022-11-15	831.93	831.93	831.93	831.93	39
2022-11-14	831.93	831.93	831.93	831.93	118
2022-11-11	835.39	835.39	835.39	835.39	26
2022-11-10	835.39	835.39	835.39	835.39	49
2022-11-09	835.39	835.39	835.39	835.39	30
2022-11-08	821.52	821.52	821.52	821.52	107
2022-11-07	821.52	821.52	821.52	821.52	25
2022-11-04	821.52	821.52	821.52	821.52	90
2022-11-03	812.15	812.15	812.15	812.15	1,355
2022-11-02	842.69	842.69	842.69	842.69	114
2022-11-01	844.86	844.86	844.86	844.86	33
2022-10-31	846.14	846.14	846.14	846.14	135
2022-10-28	830.57	830.57	830.57	830.57	1,353
2022-10-27	764.71	764.71	764.71	764.71	1,563
2022-10-26	764.71	764.71	764.71	764.71	1
2022-10-25	764.71	764.71	764.71	764.71	1
2022-10-24	739.21	739.21	739.21	739.21	298
2022-10-21	731.11	731.11	731.11	731.11	150
2022-10-20	735.68	735.68	735.68	735.68	3
2022-10-19	747.92	747.92	747.92	747.92	54
2022-10-18	736.27	736.27	736.27	736.27	50,840
2022-10-17	743.42	743.42	743.42	743.42	50
2022-10-14	743.42	743.42	743.42	743.42	452
2022-10-13	715.49	715.49	715.49	715.49	29
2022-10-12	730.90	730.90	730.90	730.90	1,599
2022-10-11	713.81	713.81	713.81	713.81	3
2022-10-10	713.81	713.81	713.81	713.81	14
2022-10-07	713.81	713.81	713.81	713.81	1,859
2022-10-06	746.93	746.93	746.93	746.93	39
2022-10-05	726.88	726.88	726.88	726.88	13
2022-10-04	726.88	726.88	726.88	726.88	108
2022-10-03	693.11	693.11	693.11	693.11	54
2022-09-30	693.11	693.11	693.11	693.11	52
2022-09-29	693.11	693.11	693.11	693.11	129
2022-09-28	704.55	704.55	704.55	704.55	97
2022-09-27	693.72	693.72	693.72	693.72	1,897
2022-09-26	689.53	689.53	689.53	689.53	11
2022-09-23	689.53	689.53	689.53	689.53	23
2022-09-22	693.78	693.78	693.78	693.78	2,392
2022-09-21	690.66	690.66	690.66	690.66	1,389
2022-09-20	690.66	690.66	690.66	690.66	103
2022-09-19	693.36	693.36	693.36	693.36	0
2022-09-16	693.36	693.36	693.36	693.36	5
2022-09-15	693.36	693.36	693.36	693.36	265
2022-09-14	687.50	687.50	687.50	687.50	159
2022-09-13	715.21	715.21	715.21	715.21	120
2022-09-12	727.59	727.59	727.59	727.59	54
2022-09-09	724.41	724.41	724.41	724.41	0
2022-09-08	724.41	724.41	724.41	724.41	19,072
2022-09-07	711.16	711.16	711.16	711.16	80
2022-09-06	711.16	711.16	711.16	711.16	152
2022-09-05	710.18	710.18	710.18	710.18	0
2022-09-02	710.18	710.18	710.18	710.18	39
2022-09-01	699.95	699.95	699.95	699.95	199
2022-08-31	705.67	705.67	705.67	705.67	0
2022-08-30	705.67	705.67	705.67	705.67	0
2022-08-29	712.89	712.89	712.89	712.89	0
2022-08-26	712.89	712.89	712.89	712.89	17
2022-08-25	711.21	711.21	711.21	711.21	215
2022-08-24	715.46	715.46	715.46	715.46	585
2022-08-23	726.20	726.20	726.20	726.20	206
2022-08-22	731.49	731.49	731.49	731.49	112
2022-08-19	735.10	735.10	735.10	735.10	351
2022-08-18	744.21	744.21	744.21	744.21	164
2022-08-17	740.73	740.73	740.73	740.73	53
2022-08-16	736.78	736.78	736.78	736.78	415
2022-08-15	736.78	736.78	736.78	736.78	294
2022-08-12	718.27	718.27	718.27	718.27	511
2022-08-11	718.27	718.27	718.27	718.27	235
2022-08-10	722.94	722.94	722.94	722.94	130
2022-08-09	717.27	717.27	717.27	717.27	2,814
2022-08-08	713.08	713.08	713.08	713.08	190
2022-08-05	700.21	700.21	700.21	700.21	488
2022-08-04	707.95	707.95	707.95	707.95	56
2022-08-03	705.96	705.96	705.96	705.96	174
2022-08-02	710.24	710.24	710.24	710.24	296
2022-08-01	703.02	703.02	703.02	703.02	303
2022-07-29	700.08	700.08	700.08	700.08	334
2022-07-28	696.74	696.74	696.74	696.74	1,260
2022-07-27	667.45	667.45	667.45	667.45	563
2022-07-26	678.15	678.15	678.15	678.15	150
2022-07-25	691.07	691.07	691.07	691.07	51
2022-07-22	693.18	693.18	693.18	693.18	210
2022-07-21	683.30	683.30	683.30	683.30	150
2022-07-20	683.30	683.30	683.30	683.30	91
2022-07-19	683.30	683.30	683.30	683.30	44
2022-07-18	683.30	683.30	683.30	683.30	708
2022-07-15	680.87	680.87	680.87	680.87	417
2022-07-14	661.97	661.97	661.97	661.97	98
2022-07-13	657.19	657.19	657.19	657.19	569
2022-07-12	657.19	657.19	657.19	657.19	86
2022-07-11	661.71	661.71	661.71	661.71	0
2022-07-08	661.71	661.71	661.71	661.71	170
2022-07-07	657.65	657.65	657.65	657.65	31
2022-07-06	646.09	646.09	646.09	646.09	159
2022-07-05	629.89	629.89	629.89	629.89	281
2022-07-04	636.24	636.24	636.24	636.24	0
2022-07-01	636.24	636.24	636.24	636.24	106
2022-06-30	629.61	629.61	629.61	629.61	73
2022-06-29	643.14	643.14	643.14	643.14	142
2022-06-28	641.12	641.12	641.12	641.12	6,100
2022-06-27	641.26	641.26	641.26	641.26	429
2022-06-24	628.59	628.59	628.59	628.59	342
2022-06-23	624.51	624.51	624.51	624.51	87
2022-06-22	605.49	605.49	605.49	605.49	246
2022-06-21	594.09	594.09	594.09	594.09	54
2022-06-20	591.38	591.38	591.38	591.38	0
2022-06-17	591.38	591.38	591.38	591.38	0
2022-06-16	591.38	591.38	591.38	591.38	100
2022-06-15	601.05	601.05	601.05	601.05	0
2022-06-14	601.05	601.05	601.05	601.05	4,260
2022-06-13	599.79	599.79	599.79	599.79	144
2022-06-10	613.77	613.77	613.77	613.77	149
2022-06-09	620.00	620.00	620.00	620.00	127
2022-06-08	634.84	634.84	634.84	634.84	100
2022-06-07	637.80	637.80	637.80	637.80	0
2022-06-06	633.90	633.90	633.90	633.90	0
2022-06-03	633.90	633.90	633.90	633.90	0
2022-06-02	633.90	633.90	633.90	633.90	0
2022-06-01	632.35	632.35	632.35	632.35	317
2022-05-31	641.02	641.02	641.02	641.02	53
2022-05-30	647.02	647.02	647.02	647.02	0
2022-05-27	647.02	647.02	647.02	647.02	188
2022-05-26	614.95	614.95	614.95	614.95	200
2022-05-25	606.16	606.16	606.16	606.16	0
2022-05-24	604.14	604.14	604.14	604.14	254
2022-05-23	566.54	566.54	566.54	566.54	0
2022-05-20	582.30	582.30	582.30	582.30	139
2022-05-19	586.51	586.51	586.51	586.51	421
2022-05-18	620.85	620.85	620.85	620.85	345
2022-05-17	640.21	640.21	640.21	640.21	462
2022-05-16	639.11	639.11	639.11	639.11	79
2022-05-13	641.09	641.09	641.09	641.09	260
2022-05-12	619.84	619.84	619.84	619.84	190
2022-05-11	609.38	609.38	609.38	609.38	66
2022-05-10	615.46	615.46	615.46	615.46	394
2022-05-09	609.38	609.38	609.38	609.38	190
2022-05-06	598.07	598.07	598.07	598.07	1,274
2022-05-05	621.58	621.58	621.58	621.58	857
2022-05-04	602.17	602.17	602.17	602.17	867
2022-05-03	614.88	614.88	614.88	614.88	2
2022-05-02	614.88	614.88	614.88	614.88	0
2022-04-29	614.88	614.88	614.88	614.88	271
2022-04-28	634.49	634.49	634.49	634.49	1,497
2022-04-27	714.25	714.25	714.25	714.25	356
2022-04-26	712.86	712.86	712.86	712.86	70
2022-04-25	700.22	700.22	700.22	700.22	133
2022-04-22	716.01	716.01	716.01	716.01	2,145
2022-04-21	747.16	747.16	747.16	747.16	79
2022-04-20	734.06	734.06	734.06	734.06	165
2022-04-19	731.09	731.09	731.09	731.09	153
2022-04-18	720.87	720.87	720.87	720.87	0
2022-04-15	720.87	720.87	720.87	720.87	0
2022-04-14	718.28	718.28	718.28	718.28	1,519
2022-04-13	716.75	716.75	716.75	716.75	36
2022-04-12	728.40	728.40	728.40	728.40	152
2022-04-11	726.49	726.49	726.49	726.49	617
2022-04-08	745.86	745.86	745.86	745.86	2,702
2022-04-07	720.05	720.05	720.05	720.05	538
2022-04-06	691.35	691.35	691.35	691.35	56
2022-04-05	688.86	688.86	688.86	688.86	67
2022-04-04	674.51	674.51	674.51	674.51	239
2022-04-01	688.41	688.41	688.41	688.41	101
2022-03-31	689.49	689.49	689.49	689.49	58
2022-03-30	702.44	702.44	702.44	702.44	103
2022-03-29	696.47	696.47	696.47	696.47	6
2022-03-28	694.70	694.70	694.70	694.70	201
2022-03-25	698.71	698.71	698.71	698.71	565
2022-03-24	696.88	696.88	696.88	696.88	20
2022-03-23	686.84	686.84	686.84	686.84	26,898
2022-03-22	689.98	689.98	689.98	689.98	4
2022-03-21	686.01	686.01	686.01	686.01	9
2022-03-18	675.02	675.02	675.02	675.02	462
2022-03-17	695.84	695.84	695.84	695.84	3
2022-03-16	695.84	695.84	695.84	695.84	4
2022-03-15	686.56	686.56	686.56	686.56	6
2022-03-14	675.58	675.58	675.58	675.58	148
2022-03-11	675.58	675.58	675.58	675.58	5
2022-03-10	674.70	674.70	674.70	674.70	14
2022-03-09	667.75	667.75	667.75	667.75	18
2022-03-08	661.68	661.68	661.68	661.68	0
2022-03-07	680.38	680.38	680.38	680.38	24
2022-03-04	684.19	684.19	684.19	684.19	12
2022-03-03	637.16	637.16	637.16	637.16	8
2022-03-02	637.16	637.16	637.16	637.16	2
2022-03-01	637.16	637.16	637.16	637.16	0
2022-02-28	637.16	637.16	637.16	637.16	0
2022-02-25	637.16	637.16	637.16	637.16	26,352
2022-02-24	646.10	646.10	646.10	646.10	441
2022-02-23	646.10	646.10	646.10	646.10	778
2022-02-22	679.46	679.46	679.46	679.46	176
2022-02-21	679.46	679.46	679.46	679.46	0
2022-02-18	679.46	679.46	679.46	679.46	10
2022-02-17	678.44	678.44	678.44	678.44	2
2022-02-16	669.97	669.97	669.97	669.97	3
2022-02-15	669.97	669.97	669.97	669.97	97
2022-02-14	672.81	672.81	672.81	672.81	268
2022-02-11	637.13	637.13	637.13	637.13	0
2022-02-10	637.13	637.13	637.13	637.13	0
2022-02-09	637.13	637.13	637.13	637.13	29,817
2022-02-08	646.43	646.43	646.43	646.43	0
2022-02-07	646.43	646.43	646.43	646.43	76
2022-02-04	660.48	660.48	660.48	660.48	2
2022-02-03	668.25	668.25	668.25	668.25	108
2022-02-02	661.68	661.68	661.68	661.68	776
2022-02-01	648.07	648.07	648.07	648.07	2
2022-01-31	637.60	637.60	637.60	637.60	0
2022-01-28	637.60	637.60	637.60	637.60	2
2022-01-27	637.60	637.60	637.60	637.60	11,843
2022-01-26	653.65	653.65	653.65	653.65	10
2022-01-25	655.00	655.00	655.00	655.00	5
2022-01-24	634.29	634.29	634.29	634.29	80
2022-01-21	550.00	550.00	550.00	550.00	1,068
2022-01-20	678.87	678.87	678.87	678.87	4
2022-01-19	678.87	678.87	678.87	678.87	0
2022-01-18	678.87	678.87	678.87	678.87	0
2022-01-17	678.87	678.87	678.87	678.87	0
2022-01-14	690.37	690.37	690.37	690.37	0
2022-01-13	690.37	690.37	690.37	690.37	1
2022-01-12	683.27	683.27	683.27	683.27	37
2022-01-11	669.91	669.91	669.91	669.91	274
2022-01-10	669.91	669.91	669.91	669.91	5,918
2022-01-07	700.55	700.55	700.55	700.55	14
2022-01-06	700.55	700.55	700.55	700.55	19
2022-01-05	696.95	696.95	696.95	696.95	20
2022-01-04	695.94	695.94	695.94	695.94	0
2022-01-03	703.43	703.43	703.43	703.43	0
2021-12-31	703.43	703.43	703.43	703.43	3
2021-12-30	709.04	709.04	709.04	709.04	21
2021-12-29	701.05	701.05	701.05	701.05	10
2021-12-28	678.62	678.62	678.62	678.62	0
2021-12-27	678.62	678.62	678.62	678.62	0
2021-12-24	678.62	678.62	678.62	678.62	0
2021-12-23	681.47	681.47	681.47	681.47	38
2021-12-22	673.30	673.30	673.30	673.30	19
2021-12-21	681.64	681.64	681.64	681.64	0
2021-12-20	681.64	681.64	681.64	681.64	18
2021-12-17	681.64	681.64	681.64	681.64	120
2021-12-16	692.01	692.01	692.01	692.01	9
2021-12-15	680.43	680.43	680.43	680.43	2
2021-12-14	667.94	667.94	667.94	667.94	1
2021-12-13	680.20	680.20	680.20	680.20	30
2021-12-10	671.56	671.56	671.56	671.56	8
2021-12-09	671.56	671.56	671.56	671.56	0
2021-12-08	671.56	671.56	671.56	671.56	47
2021-12-07	675.73	675.73	675.73	675.73	38
2021-12-06	669.79	669.79	669.79	669.79	1
2021-12-03	657.35	657.35	657.35	657.35	0
2021-12-02	637.81	637.81	637.81	637.81	298
2021-12-01	638.16	638.16	638.16	638.16	12
2021-11-30	644.45	644.45	644.45	644.45	10
2021-11-29	644.42	644.42	644.42	644.42	5
2021-11-26	646.51	646.51	646.51	646.51	106
2021-11-25	646.51	646.51	646.51	646.51	0
2021-11-24	645.93	645.93	645.93	645.93	15
2021-11-23	638.56	638.56	638.56	638.56	176
2021-11-22	638.00	638.00	638.00	638.00	92
2021-11-19	655.13	655.13	655.13	655.13	0
2021-11-18	655.13	655.13	655.13	655.13	50
2021-11-17	655.13	655.13	655.13	655.13	58,878
2021-11-16	655.13	655.13	655.13	655.13	20
2021-11-15	655.13	655.13	655.13	655.13	10
2021-11-12	649.93	649.93	649.93	649.93	0
2021-11-11	649.93	649.93	649.93	649.93	17
2021-11-10	651.05	651.05	651.05	651.05	196
2021-11-09	635.41	635.41	635.41	635.41	0
2021-11-08	635.41	635.41	635.41	635.41	244
2021-11-05	635.41	635.41	635.41	635.41	21
2021-11-04	621.93	621.93	621.93	621.93	11
2021-11-03	621.93	621.93	621.93	621.93	0
2021-11-02	621.93	621.93	621.93	621.93	1,062
2021-11-01	622.33	622.33	622.33	622.33	474
2021-10-29	644.00	644.00	644.00	644.00	110
2021-10-28	644.00	644.00	644.00	644.00	14
2021-10-27	657.51	657.51	657.51	657.51	249
2021-10-26	657.51	657.51	657.51	657.51	20
2021-10-25	644.41	644.41	644.41	644.41	2
2021-10-22	644.41	644.41	644.41	644.41	6
2021-10-21	644.41	644.41	644.41	644.41	17
2021-10-20	628.35	628.35	628.35	628.35	0
2021-10-19	628.35	628.35	628.35	628.35	17
2021-10-18	628.35	628.35	628.35	628.35	0
2021-10-15	628.35	628.35	628.35	628.35	241
2021-10-14	613.75	613.75	613.75	613.75	69
2021-10-13	611.08	611.08	611.08	611.08	0
2021-10-12	611.08	611.08	611.08	611.08	0
2021-10-11	611.08	611.08	611.08	611.08	0
2021-10-08	611.08	611.08	611.08	611.08	3
2021-10-07	599.51	599.51	599.51	599.51	0
2021-10-06	599.51	599.51	599.51	599.51	8
2021-10-05	599.51	599.51	599.51	599.51	0
2021-10-04	599.51	599.51	599.51	599.51	86
2021-10-01	623.08	623.08	623.08	623.08	100
2021-09-30	623.08	623.08	623.08	623.08	0
2021-09-29	623.08	623.08	623.08	623.08	250
2021-09-28	623.68	623.68	623.68	623.68	5
2021-09-27	626.33	626.33	626.33	626.33	4
2021-09-24	626.33	626.33	626.33	626.33	0
2021-09-23	620.26	620.26	620.26	620.26	65
2021-09-22	599.34	599.34	599.34	599.34	0
2021-09-21	599.34	599.34	599.34	599.34	0
2021-09-20	599.34	599.34	599.34	599.34	0
2021-09-17	600.92	600.92	600.92	600.92	1,131
2021-09-16	600.92	600.92	600.92	600.92	2
2021-09-15	590.85	590.85	590.85	590.85	14
2021-09-14	587.38	587.38	587.38	587.38	0
2021-09-13	590.85	590.85	590.85	590.85	0
2021-09-10	590.85	590.85	590.85	590.85	0
2021-09-09	590.85	590.85	590.85	590.85	7
2021-09-08	582.24	582.24	582.24	582.24	0
2021-09-07	582.24	582.24	582.24	582.24	23
2021-09-06	582.24	582.24	582.24	582.24	0
2021-09-03	596.00	596.00	596.00	596.00	29
2021-09-02	596.00	596.00	596.00	596.00	29
2021-09-01	596.00	596.00	596.00	596.00	356
2021-08-31	596.65	596.65	596.65	596.65	1,547
2021-08-30	603.72	603.72	603.72	603.72	0
2021-08-27	603.72	603.72	603.72	603.72	33
2021-08-26	603.72	603.72	603.72	603.72	3
2021-08-25	603.72	603.72	603.72	603.72	14
2021-08-24	603.72	603.72	603.72	603.72	0
2021-08-23	603.72	603.72	603.72	603.72	8
2021-08-20	604.62	604.62	604.62	604.62	81
2021-08-19	598.84	598.84	598.84	598.84	0
2021-08-18	596.93	596.93	596.93	596.93	225
2021-08-17	596.93	596.93	596.93	596.93	5
2021-08-16	596.93	596.93	596.93	596.93	31
2021-08-13	596.93	596.93	596.93	596.93	15,791
2021-08-12	595.90	595.90	595.90	595.90	132
2021-08-11	601.86	601.86	601.86	601.86	0
2021-08-10	601.86	601.86	601.86	601.86	77
2021-08-09	601.86	601.86	601.86	601.86	64
2021-08-06	612.50	612.50	612.50	612.50	8
2021-08-05	612.50	612.50	612.50	612.50	0
2021-08-04	612.50	612.50	612.50	612.50	5
2021-08-03	614.54	614.54	614.54	614.54	73
2021-08-02	603.84	603.84	603.84	603.84	0
2021-07-30	597.00	597.00	597.00	597.00	57
2021-07-29	582.00	582.00	582.00	582.00	127
2021-07-28	619.56	619.56	619.56	619.56	7
2021-07-27	619.56	619.56	619.56	619.56	0
2021-07-26	620.54	620.54	620.54	620.54	0
2021-07-23	620.54	620.54	620.54	620.54	208
2021-07-22	604.39	604.39	604.39	604.39	104
2021-07-21	607.38	607.38	607.38	607.38	0
2021-07-20	608.81	608.81	608.81	608.81	111
2021-07-19	601.30	601.30	601.30	601.30	124
2021-07-16	589.69	589.69	589.69	589.69	0
2021-07-15	589.69	589.69	589.69	589.69	29
2021-07-14	589.69	589.69	589.69	589.69	0
2021-07-13	589.69	589.69	589.69	589.69	0
2021-07-12	580.81	580.81	580.81	580.81	0
2021-07-09	580.81	580.81	580.81	580.81	0
2021-07-08	580.81	580.81	580.81	580.81	136
2021-07-07	580.81	580.81	580.81	580.81	6,984
2021-07-06	582.76	582.76	582.76	582.76	36
2021-07-05	581.88	581.88	581.88	581.88	0
2021-07-02	575.88	575.88	575.88	575.88	112
2021-07-01	564.97	564.97	564.97	564.97	366
2021-06-30	564.97	564.97	564.97	564.97	626
2021-06-29	561.57	561.57	561.57	561.57	3
2021-06-28	558.80	558.80	558.80	558.80	70
2021-06-25	551.41	551.41	551.41	551.41	3
2021-06-24	551.41	551.41	551.41	551.41	14
2021-06-23	551.65	551.65	551.65	551.65	0
2021-06-22	552.20	552.20	552.20	552.20	1,249
2021-06-21	547.90	547.90	547.90	547.90	615
2021-06-18	536.46	536.46	536.46	536.46	31
2021-06-17	535.34	535.34	535.34	535.34	1
2021-06-16	535.34	535.34	535.34	535.34	134
2021-06-15	529.58	529.58	529.58	529.58	332
2021-06-14	529.38	529.38	529.38	529.38	117
2021-06-11	529.58	529.58	529.58	529.58	80
2021-06-10	528.97	528.97	528.97	528.97	88
2021-06-09	529.06	529.06	529.06	529.06	0
2021-06-08	525.00	525.00	525.00	525.00	67
2021-06-07	527.25	527.25	527.25	527.25	186
2021-06-04	522.74	522.74	522.74	522.74	283
2021-06-03	534.24	534.24	534.24	534.24	6
2021-06-02	538.37	538.37	538.37	538.37	204
2021-06-01	535.17	535.17	535.17	535.17	6
2021-05-28	529.68	529.68	529.68	529.68	362
2021-05-27	535.27	535.27	535.27	535.27	2
2021-05-26	535.27	535.27	535.27	535.27	198
2021-05-25	538.15	538.15	538.15	538.15	379
2021-05-24	542.57	542.57	542.57	542.57	254
2021-05-21	542.19	542.19	542.19	542.19	15
2021-05-20	542.19	542.19	542.19	542.19	81
2021-05-19	539.00	539.00	539.00	539.00	202
2021-05-18	548.92	548.92	548.92	548.92	216
2021-05-17	556.19	556.19	556.19	556.19	47
2021-05-14	556.19	556.19	556.19	556.19	532
2021-05-13	552.49	552.49	552.49	552.49	0
2021-05-12	557.37	557.37	557.37	557.37	530
2021-05-11	561.49	561.49	561.49	561.49	222
2021-05-10	567.79	567.79	567.79	567.79	211
2021-05-07	557.09	557.09	557.09	557.09	308
2021-05-06	559.92	559.92	559.92	559.92	146
2021-05-05	555.22	555.22	555.22	555.22	647
2021-05-04	554.47	554.47	554.47	554.47	246
2021-04-30	548.60	548.60	548.60	548.60	200
2021-04-29	542.89	542.89	542.89	542.89	542
2021-04-28	533.33	533.33	533.33	533.33	203
2021-04-27	526.09	526.09	526.09	526.09	15
2021-04-26	531.30	531.30	531.30	531.30	177
2021-04-23	527.11	527.11	527.11	527.11	446
2021-04-22	536.27	536.27	536.27	536.27	0
2021-04-21	536.27	536.27	536.27	536.27	0
2021-04-20	538.48	538.48	538.48	538.48	0
2021-04-19	538.48	538.48	538.48	538.48	291
2021-04-16	524.57	524.57	524.57	524.57	202
2021-04-15	521.21	521.21	521.21	521.21	355
2021-04-14	515.39	515.39	515.39	515.39	0
2021-04-13	519.57	519.57	519.57	519.57	0
2021-04-12	517.96	517.96	517.96	517.96	97
2021-04-09	509.08	509.08	509.08	509.08	57
2021-04-08	509.08	509.08	509.08	509.08	101
2021-04-07	516.59	516.59	516.59	516.59	91
2021-04-06	509.96	509.96	509.96	509.96	0
2021-04-01	509.96	509.96	509.96	509.96	197
2021-03-31	507.20	507.20	507.20	507.20	93
2021-03-30	508.63	508.63	508.63	508.63	106
2021-03-29	507.80	507.80	507.80	507.80	195
2021-03-26	493.97	493.97	493.97	493.97	151
2021-03-25	484.80	484.80	484.80	484.80	0
2021-03-24	484.80	484.80	484.80	484.80	86
2021-03-23	490.30	490.30	490.30	490.30	0
2021-03-22	490.30	490.30	490.30	490.30	8
2021-03-19	482.83	482.83	482.83	482.83	209
2021-03-18	482.83	482.83	482.83	482.83	105
2021-03-17	485.49	485.49	485.49	485.49	55
2021-03-16	484.20	484.20	484.20	484.20	11
2021-03-15	482.64	482.64	482.64	482.64	0
2021-03-12	474.23	474.23	474.23	474.23	235
2021-03-11	470.66	470.66	470.66	470.66	0
2021-03-10	470.66	470.66	470.66	470.66	127
2021-03-09	470.50	470.50	470.50	470.50	754
2021-03-08	477.36	477.36	477.36	477.36	216
2021-03-05	453.22	453.22	453.22	453.22	125
2021-03-04	455.05	455.05	455.05	455.05	94
2021-03-03	451.36	451.36	451.36	451.36	122
2021-03-02	447.30	447.30	447.30	447.30	162
2021-03-01	447.33	447.33	447.33	447.33	0
2021-02-26	450.88	450.88	450.88	450.88	78
2021-02-25	452.70	452.70	452.70	452.70	116
2021-02-24	457.53	457.53	457.53	457.53	22
2021-02-23	458.87	458.87	458.87	458.87	0
2021-02-22	458.87	458.87	458.87	458.87	175
2021-02-19	456.75	456.75	456.75	456.75	140
2021-02-18	446.04	446.04	446.04	446.04	300
2021-02-17	442.58	442.58	442.58	442.58	0
2021-02-16	439.82	439.82	439.82	439.82	1,139
2021-02-15	430.72	430.72	430.72	430.72	0
2021-02-12	431.85	431.85	431.85	431.85	386
2021-02-11	453.27	453.27	453.27	453.27	79
2021-02-10	453.27	453.27	453.27	453.27	0
2021-02-09	448.29	448.29	448.29	448.29	0
2021-02-08	448.29	448.29	448.29	448.29	1
2021-02-05	444.57	444.57	444.57	444.57	0
2021-02-04	444.57	444.57	444.57	444.57	149
2021-02-03	436.54	436.54	436.54	436.54	100
2021-02-02	436.54	436.54	436.54	436.54	0
2021-02-01	425.47	425.47	425.47	425.47	6
2021-01-29	432.33	432.33	432.33	432.33	17
2021-01-28	432.73	432.73	432.73	432.73	0
2021-01-27	439.41	439.41	439.41	439.41	120
2021-01-26	449.95	449.95	449.95	449.95	12
2021-01-25	466.19	466.19	466.19	466.19	10
2021-01-22	466.19	466.19	466.19	466.19	0
2021-01-21	466.19	466.19	466.19	466.19	0
2021-01-20	461.47	461.47	461.47	461.47	191
2021-01-19	468.79	468.79	468.79	468.79	230
2021-01-18	468.79	468.79	468.79	468.79	0
2021-01-15	468.79	468.79	468.79	468.79	156
2021-01-14	478.29	478.29	478.29	478.29	163
2021-01-13	494.17	494.17	494.17	494.17	191
2021-01-12	476.75	476.75	476.75	476.75	0
2021-01-11	476.75	476.75	476.75	476.75	2
2021-01-08	455.94	455.94	455.94	455.94	0
2021-01-07	455.94	455.94	455.94	455.94	0
2021-01-06	455.94	455.94	455.94	455.94	222
2021-01-05	455.94	455.94	455.94	455.94	200
2021-01-04	455.94	455.94	455.94	455.94	0
2020-12-31	455.94	455.94	455.94	455.94	0
2020-12-30	455.94	455.94	455.94	455.94	0
2020-12-29	455.94	455.94	455.94	455.94	0
2020-12-24	455.94	455.94	455.94	455.94	0
2020-12-23	455.94	455.94	455.94	455.94	148
2020-12-22	451.15	451.15	451.15	451.15	210
2020-12-21	451.15	451.15	451.15	451.15	0
2020-12-18	452.85	452.85	452.85	452.85	145
2020-12-17	445.51	445.51	445.51	445.51	17
2020-12-16	445.51	445.51	445.51	445.51	29
2020-12-15	450.00	450.00	450.00	450.00	3,951
2020-12-14	450.00	450.00	450.00	450.00	0
2020-12-11	450.00	450.00	450.00	450.00	106
2020-12-10	450.00	450.00	450.00	450.00	0
2020-12-09	450.00	450.00	450.00	450.00	16
2020-12-08	450.00	450.00	450.00	450.00	487
2020-12-07	450.00	450.00	450.00	450.00	0
2020-12-04	440.90	440.90	440.90	440.90	226
2020-12-03	440.90	440.90	440.90	440.90	10
2020-12-02	454.85	454.85	454.85	454.85	167
2020-12-01	442.44	442.44	442.44	442.44	1
2020-11-30	438.59	438.59	438.59	438.59	165
2020-11-27	446.22	446.22	446.22	446.22	372
2020-11-26	451.23	451.23	451.23	451.23	0
2020-11-25	451.23	451.23	451.23	451.23	0
2020-11-24	451.23	451.23	451.23	451.23	1
2020-11-23	451.23	451.23	451.23	451.23	0
2020-11-20	451.23	451.23	451.23	451.23	287
2020-11-19	452.93	452.93	452.93	452.93	203
2020-11-18	461.23	461.23	461.23	461.23	3
2020-11-17	461.23	461.23	461.23	461.23	1
2020-11-16	461.04	461.04	461.04	461.04	25
2020-11-13	460.15	460.15	460.15	460.15	0
2020-11-12	460.15	460.15	460.15	460.15	2
2020-11-11	460.15	460.15	460.15	460.15	0
2020-11-10	460.15	460.15	460.15	460.15	0
2020-11-09	451.50	451.50	451.50	451.50	4
2020-11-06	451.50	451.50	451.50	451.50	15
2020-11-05	451.50	451.50	451.50	451.50	0
2020-11-04	447.17	447.17	447.17	447.17	500
2020-11-03	447.17	447.17	447.17	447.17	0
2020-11-02	447.17	447.17	447.17	447.17	28
2020-10-30	434.26	434.26	434.26	434.26	770
2020-10-29	440.00	440.00	440.00	440.00	188
2020-10-28	447.52	447.52	447.52	447.52	95
2020-10-27	456.77	456.77	456.77	456.77	35
2020-10-26	464.51	464.51	464.51	464.51	0
2020-10-23	464.51	464.51	464.51	464.51	0
2020-10-22	464.51	464.51	464.51	464.51	119
2020-10-21	468.31	468.31	468.31	468.31	212
2020-10-20	467.30	467.30	467.30	467.30	0
2020-10-19	467.30	467.30	467.30	467.30	0
2020-10-16	467.30	467.30	467.30	467.30	16
2020-10-15	466.90	466.90	466.90	466.90	0
2020-10-14	466.90	466.90	466.90	466.90	0
2020-10-13	466.90	466.90	466.90	466.90	29
2020-10-12	458.82	458.82	458.82	458.82	4
2020-10-09	448.23	448.23	448.23	448.23	28
2020-10-08	448.23	448.23	448.23	448.23	0
2020-10-07	448.23	448.23	448.23	448.23	3
2020-10-06	459.49	459.49	459.49	459.49	0
2020-10-05	460.58	460.58	460.58	460.58	30
2020-10-02	453.64	453.64	453.64	453.64	0
2020-10-01	453.64	453.64	453.64	453.64	0
2020-09-30	453.64	453.64	453.64	453.64	0
2020-09-29	453.64	453.64	453.64	453.64	0
2020-09-28	453.64	453.64	453.64	453.64	2
2020-09-25	445.36	445.36	445.36	445.36	276
2020-09-24	441.54	441.54	441.54	441.54	11
2020-09-23	456.81	456.81	456.81	456.81	0
2020-09-22	456.81	456.81	456.81	456.81	3
2020-09-21	463.90	463.90	463.90	463.90	9
2020-09-18	467.39	467.39	467.39	467.39	2
2020-09-17	469.53	469.53	469.53	469.53	229
2020-09-16	475.00	475.00	475.00	475.00	1
2020-09-15	475.00	475.00	475.00	475.00	2
2020-09-14	475.00	475.00	475.00	475.00	0
2020-09-11	475.00	475.00	475.00	475.00	0
2020-04-03	308.88	308.88	308.88	308.88	0
2020-04-02	308.88	308.88	308.88	308.88	0
2020-04-01	308.88	308.88	308.88	308.88	0

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0