Veeva Systems C Share History

Veeva Systems C Share Price history. The following table shows end-of-day data 0LO3 historical share prices for Veeva Systems C, 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.

0LO3.L
Share Price 0LO3.L
Charts 0LO3.L
Trades 0LO3.L
History Compare
0LO3.L 0LO3.L
Share News 0LO3.L
RNS 0LO3.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-06	201.87	201.87	201.87	201.87	0
2024-05-03	201.87	201.87	201.87	201.87	247
2024-05-02	201.87	201.87	201.87	201.87	336
2024-05-01	201.87	201.87	201.87	201.87	76
2024-04-30	201.87	201.87	201.87	201.87	49
2024-04-29	201.91	201.91	201.91	201.91	175
2024-04-26	201.91	201.91	201.91	201.91	88
2024-04-25	200.41	200.41	200.41	200.41	415
2024-04-24	200.41	200.41	200.41	200.41	618
2024-04-23	200.41	200.41	200.41	200.41	560
2024-04-22	201.68	201.68	201.68	201.68	561
2024-04-19	201.68	201.68	201.68	201.68	495
2024-04-18	201.68	201.68	201.68	201.68	246
2024-04-17	201.68	201.68	201.68	201.68	1,177
2024-04-16	201.68	201.68	201.68	201.68	648
2024-04-15	215.65	215.65	215.65	215.65	867
2024-04-12	215.65	215.65	215.65	215.65	484
2024-04-11	215.65	215.65	215.65	215.65	283
2024-04-10	215.65	215.65	215.65	215.65	397
2024-04-09	215.65	215.65	215.65	215.65	180
2024-04-08	215.65	215.65	215.65	215.65	98
2024-04-05	232.04	232.04	232.04	232.04	197
2024-04-04	232.04	232.04	232.04	232.04	351
2024-04-03	232.04	232.04	232.04	232.04	594
2024-04-02	232.04	232.04	232.04	232.04	1,329
2024-04-01	232.04	232.04	232.04	232.04	0
2024-03-29	232.04	232.04	232.04	232.04	0
2024-03-28	232.04	232.04	232.04	232.04	774
2024-03-27	232.04	232.04	232.04	232.04	434
2024-03-26	229.10	229.10	229.10	229.10	655
2024-03-25	229.10	229.10	229.10	229.10	600
2024-03-22	229.10	229.10	229.10	229.10	242
2024-03-21	229.10	229.10	229.10	229.10	741
2024-03-20	229.10	229.10	229.10	229.10	96
2024-03-19	229.10	229.10	229.10	229.10	69
2024-03-18	229.10	229.10	229.10	229.10	507
2024-03-15	232.77	232.77	232.77	232.77	423
2024-03-14	232.77	232.77	232.77	232.77	395
2024-03-13	232.77	232.77	232.77	232.77	527
2024-03-12	231.32	231.32	231.32	231.32	96
2024-03-11	223.68	223.68	223.68	223.68	526
2024-03-08	223.68	223.68	223.68	223.68	340
2024-03-07	223.68	223.68	223.68	223.68	132
2024-03-06	223.68	223.68	223.68	223.68	10,670
2024-03-05	223.68	223.68	223.68	223.68	278
2024-03-04	223.68	223.68	223.68	223.68	150
2024-03-01	220.68	220.68	220.68	220.68	1,031
2024-02-29	220.68	220.68	220.68	220.68	291
2024-02-28	220.68	220.68	220.68	220.68	260
2024-02-27	220.68	220.68	220.68	220.68	110
2024-02-26	220.68	220.68	220.68	220.68	142
2024-02-23	220.68	220.68	220.68	220.68	384
2024-02-22	219.68	219.68	219.68	219.68	229
2024-02-21	218.25	218.25	218.25	218.25	581
2024-02-20	218.25	218.25	218.25	218.25	323
2024-02-19	220.09	220.09	220.09	220.09	0
2024-02-16	217.05	217.05	217.05	217.05	224
2024-02-15	217.05	217.05	217.05	217.05	165
2024-02-14	217.05	217.05	217.05	217.05	1,059
2024-02-13	217.05	217.05	217.05	217.05	381
2024-02-12	208.61	208.61	208.61	208.61	169
2024-02-09	208.61	208.61	208.61	208.61	271
2024-02-08	208.61	208.61	208.61	208.61	346
2024-02-07	208.61	208.61	208.61	208.61	148
2024-02-06	208.61	208.61	208.61	208.61	203
2024-02-05	208.61	208.61	208.61	208.61	397
2024-02-02	208.61	208.61	208.61	208.61	146
2024-02-01	208.61	208.61	208.61	208.61	758
2024-01-31	208.61	208.61	208.61	208.61	565
2024-01-30	208.61	208.61	208.61	208.61	415
2024-01-29	208.61	208.61	208.61	208.61	51
2024-01-26	208.94	208.94	208.94	208.94	160
2024-01-25	211.05	211.05	211.05	211.05	240
2024-01-24	211.05	211.05	211.05	211.05	283
2024-01-23	202.26	202.26	202.26	202.26	92
2024-01-22	202.26	202.26	202.26	202.26	137
2024-01-19	202.26	202.26	202.26	202.26	391
2024-01-18	202.26	202.26	202.26	202.26	843
2024-01-17	208.15	208.15	208.15	208.15	232
2024-01-16	208.15	208.15	208.15	208.15	1,128
2024-01-15	208.15	208.15	208.15	208.15	0
2024-01-12	208.80	208.80	208.80	208.80	1,552
2024-01-11	193.37	193.37	193.37	193.37	8,751
2024-01-10	193.37	193.37	193.37	193.37	53
2024-01-09	193.37	193.37	193.37	193.37	246
2024-01-08	185.88	185.88	185.88	185.88	522
2024-01-05	186.13	186.13	186.13	186.13	31
2024-01-04	185.68	185.68	185.68	185.68	224
2024-01-03	185.68	185.68	185.68	185.68	533
2024-01-02	191.14	191.14	191.14	191.14	1,271
2024-01-01	183.40	183.40	183.40	183.40	0
2023-12-29	183.40	183.40	183.40	183.40	237
2023-12-28	183.40	183.40	183.40	183.40	400
2023-12-27	183.40	183.40	183.40	183.40	162
2023-12-26	183.40	183.40	183.40	183.40	0
2023-12-25	183.40	183.40	183.40	183.40	0
2023-12-22	183.40	183.40	183.40	183.40	421
2023-12-21	183.40	183.40	183.40	183.40	313
2023-12-20	183.40	183.40	183.40	183.40	29,833
2023-12-19	174.62	174.62	174.62	174.62	145
2023-12-18	174.62	174.62	174.62	174.62	198
2023-12-15	174.62	174.62	174.62	174.62	795
2023-12-14	174.62	174.62	174.62	174.62	660
2023-12-13	174.62	174.62	174.62	174.62	420
2023-12-12	172.47	172.47	172.47	172.47	545
2023-12-11	172.47	172.47	172.47	172.47	699
2023-12-08	172.47	172.47	172.47	172.47	559
2023-12-07	180.13	180.13	180.13	180.13	1,959
2023-12-06	180.13	180.13	180.13	180.13	6,591
2023-12-05	175.15	175.15	175.15	175.15	969
2023-12-04	175.15	175.15	175.15	175.15	626
2023-12-01	175.15	175.15	175.15	175.15	394
2023-11-30	175.15	175.15	175.15	175.15	89
2023-11-29	175.15	175.15	175.15	175.15	206
2023-11-28	176.59	176.59	176.59	176.59	50
2023-11-27	176.59	176.59	176.59	176.59	221
2023-11-24	176.59	176.59	176.59	176.59	61
2023-11-23	176.59	176.59	176.59	176.59	0
2023-11-22	176.59	176.59	176.59	176.59	160
2023-11-21	176.59	176.59	176.59	176.59	62
2023-11-20	176.59	176.59	176.59	176.59	336
2023-11-17	176.59	176.59	176.59	176.59	212
2023-11-16	165.69	165.69	165.69	165.69	1,894
2023-11-15	165.69	165.69	165.69	165.69	4,102
2023-11-14	165.69	165.69	165.69	165.69	647
2023-11-13	165.69	165.69	165.69	165.69	974
2023-11-10	193.50	193.50	193.50	193.50	923
2023-11-09	193.50	193.50	193.50	193.50	4,164
2023-11-08	193.50	193.50	193.50	193.50	89
2023-11-07	188.94	188.94	188.94	188.94	131
2023-11-06	188.94	188.94	188.94	188.94	17,570
2023-11-03	188.94	188.94	188.94	188.94	91
2023-11-02	188.94	188.94	188.94	188.94	129
2023-11-01	187.70	187.70	187.70	187.70	295
2023-10-31	189.19	189.19	189.19	189.19	28
2023-10-30	191.91	191.91	191.91	191.91	256
2023-10-27	191.91	191.91	191.91	191.91	189
2023-10-26	195.39	195.39	195.39	195.39	34
2023-10-25	195.39	195.39	195.39	195.39	224
2023-10-24	195.39	195.39	195.39	195.39	144
2023-10-23	193.90	193.90	193.90	193.90	1,358
2023-10-20	212.72	212.72	212.72	212.72	85
2023-10-19	212.72	212.72	212.72	212.72	660
2023-10-18	212.72	212.72	212.72	212.72	286
2023-10-17	212.72	212.72	212.72	212.72	174
2023-10-16	212.72	212.72	212.72	212.72	261
2023-10-13	215.97	215.97	215.97	215.97	304
2023-10-12	218.35	218.35	218.35	218.35	373
2023-10-11	206.02	206.02	206.02	206.02	1,145
2023-10-10	206.02	206.02	206.02	206.02	99
2023-10-09	206.02	206.02	206.02	206.02	97
2023-10-06	206.02	206.02	206.02	206.02	470
2023-10-05	199.09	199.09	199.09	199.09	93
2023-10-04	199.09	199.09	199.09	199.09	121
2023-10-03	200.11	200.11	200.11	200.11	52
2023-10-02	202.25	202.25	202.25	202.25	271
2023-09-29	208.12	208.12	208.12	208.12	62
2023-09-28	199.39	199.39	199.39	199.39	136
2023-09-27	199.39	199.39	199.39	199.39	2,144
2023-09-26	203.10	203.10	203.10	203.10	2,232
2023-09-25	204.05	204.05	204.05	204.05	171
2023-09-22	203.71	203.71	203.71	203.71	88
2023-09-21	209.18	209.18	209.18	209.18	38
2023-09-20	209.18	209.18	209.18	209.18	2
2023-09-19	208.14	208.14	208.14	208.14	232
2023-09-18	208.36	208.36	208.36	208.36	128
2023-09-15	211.88	211.88	211.88	211.88	179
2023-09-14	211.88	211.88	211.88	211.88	218
2023-09-13	211.04	211.04	211.04	211.04	129
2023-09-12	224.77	224.77	224.77	224.77	1,001
2023-09-11	223.41	223.41	223.41	223.41	291
2023-09-08	220.55	220.55	220.55	220.55	79
2023-09-07	222.30	222.30	222.30	222.30	160
2023-09-06	221.80	221.80	221.80	221.80	435
2023-09-05	218.66	218.66	218.66	218.66	482
2023-09-04	216.17	216.17	216.17	216.17	0
2023-09-01	218.25	218.25	218.25	218.25	554
2023-08-31	209.41	209.41	209.41	209.41	336
2023-08-30	191.76	191.76	191.76	191.76	113
2023-08-29	190.25	190.25	190.25	190.25	100
2023-08-28	188.01	188.01	188.01	188.01	0
2023-08-25	188.01	188.01	188.01	188.01	30
2023-08-24	188.01	188.01	188.01	188.01	10
2023-08-23	188.01	188.01	188.01	188.01	503
2023-08-22	188.04	188.04	188.04	188.04	203
2023-08-21	189.47	189.47	189.47	189.47	125
2023-08-18	188.46	188.46	188.46	188.46	100
2023-08-17	188.46	188.46	188.46	188.46	161
2023-08-16	190.22	190.22	190.22	190.22	45
2023-08-15	190.90	190.90	190.90	190.90	25,401
2023-08-14	194.04	194.04	194.04	194.04	27
2023-08-11	192.80	192.80	192.80	192.80	179
2023-08-10	192.61	192.61	192.61	192.61	105
2023-08-09	192.61	192.61	192.61	192.61	163
2023-08-08	191.28	191.28	191.28	191.28	70
2023-08-07	194.39	194.39	194.39	194.39	18
2023-08-04	194.39	194.39	194.39	194.39	64
2023-08-03	200.18	200.18	200.18	200.18	25,193
2023-08-02	201.64	201.64	201.64	201.64	227
2023-08-01	204.26	204.26	204.26	204.26	147
2023-07-31	203.16	203.16	203.16	203.16	68
2023-07-28	198.71	198.71	198.71	198.71	141
2023-07-27	203.33	203.33	203.33	203.33	466
2023-07-26	194.98	194.98	194.98	194.98	99
2023-07-25	194.98	194.98	194.98	194.98	126
2023-07-24	200.69	200.69	200.69	200.69	123
2023-07-21	199.49	199.49	199.49	199.49	45
2023-07-20	207.59	207.59	207.59	207.59	81
2023-07-19	212.16	212.16	212.16	212.16	673
2023-07-18	206.77	206.77	206.77	206.77	81
2023-07-17	208.77	208.77	208.77	208.77	498
2023-07-14	207.65	207.65	207.65	207.65	131
2023-07-13	207.28	207.28	207.28	207.28	344
2023-07-12	209.08	209.08	209.08	209.08	368
2023-07-11	198.56	198.56	198.56	198.56	59
2023-07-10	198.56	198.56	198.56	198.56	198
2023-07-07	194.29	194.29	194.29	194.29	188
2023-07-06	194.44	194.44	194.44	194.44	179
2023-07-05	197.97	197.97	197.97	197.97	42
2023-07-04	196.15	196.15	196.15	196.15	0
2023-07-03	198.32	198.32	198.32	198.32	2,091
2023-06-30	195.77	195.77	195.77	195.77	45
2023-06-29	199.92	199.92	199.92	199.92	31
2023-06-28	199.88	199.88	199.88	199.88	253
2023-06-27	199.88	199.88	199.88	199.88	472
2023-06-26	200.40	200.40	200.40	200.40	64
2023-06-23	202.35	202.35	202.35	202.35	230
2023-06-22	203.17	203.17	203.17	203.17	58
2023-06-21	203.17	203.17	203.17	203.17	711
2023-06-20	201.12	201.12	201.12	201.12	449
2023-06-19	201.12	201.12	201.12	201.12	0
2023-06-16	201.12	201.12	201.12	201.12	65
2023-06-15	190.96	190.96	190.96	190.96	659
2023-06-14	190.96	190.96	190.96	190.96	565
2023-06-13	189.42	189.42	189.42	189.42	47
2023-06-12	190.45	190.45	190.45	190.45	157
2023-06-09	185.52	185.52	185.52	185.52	402
2023-06-08	188.13	188.13	188.13	188.13	103
2023-06-07	189.19	189.19	189.19	189.19	3,123
2023-06-06	194.65	194.65	194.65	194.65	478
2023-06-05	193.40	193.40	193.40	193.40	223
2023-06-02	199.99	199.99	199.99	199.99	353
2023-06-01	192.12	192.12	192.12	192.12	2,052
2023-05-31	164.84	164.84	164.84	164.84	888
2023-05-30	165.59	165.59	165.59	165.59	304
2023-05-29	166.94	166.94	166.94	166.94	0
2023-05-26	166.94	166.94	166.94	166.94	161
2023-05-25	163.00	163.00	163.00	163.00	136
2023-05-24	167.07	167.07	167.07	167.07	99
2023-05-23	167.07	167.07	167.07	167.07	202
2023-05-22	167.68	167.68	167.68	167.68	170
2023-05-19	166.11	166.11	166.11	166.11	376
2023-05-18	167.85	167.85	167.85	167.85	674
2023-05-17	165.30	165.30	165.30	165.30	435
2023-05-16	173.30	173.30	173.30	173.30	259
2023-05-15	175.28	175.28	175.28	175.28	1,087
2023-05-12	172.97	172.97	172.97	172.97	7,380
2023-05-11	172.04	172.04	172.04	172.04	360
2023-05-10	177.35	177.35	177.35	177.35	23
2023-05-09	175.39	175.39	175.39	175.39	94
2023-05-08	180.67	180.67	180.67	180.67	0
2023-05-05	180.67	180.67	180.67	180.67	271
2023-05-04	177.07	177.07	177.07	177.07	31
2023-05-03	177.27	177.27	177.27	177.27	240
2023-05-02	177.83	177.83	177.83	177.83	342
2023-05-01	176.24	176.24	176.24	176.24	0
2023-04-28	176.24	176.24	176.24	176.24	54
2023-04-27	176.24	176.24	176.24	176.24	206
2023-04-26	178.73	178.73	178.73	178.73	132
2023-04-25	185.49	185.49	185.49	185.49	464
2023-04-24	185.95	185.95	185.95	185.95	669
2023-04-21	186.75	186.75	186.75	186.75	327
2023-04-20	181.85	181.85	181.85	181.85	291
2023-04-19	181.76	181.76	181.76	181.76	257
2023-04-18	178.17	178.17	178.17	178.17	1
2023-04-17	178.64	178.64	178.64	178.64	47
2023-04-14	180.61	180.61	180.61	180.61	220
2023-04-13	178.34	178.34	178.34	178.34	140
2023-04-12	178.34	178.34	178.34	178.34	98
2023-04-11	173.86	173.86	173.86	173.86	4,424
2023-04-10	179.91	179.91	179.91	179.91	0
2023-04-07	179.91	179.91	179.91	179.91	0
2023-04-06	179.91	179.91	179.91	179.91	134
2023-04-05	180.05	180.05	180.05	180.05	316
2023-04-04	182.45	182.45	182.45	182.45	36,750
2023-04-03	179.18	179.18	179.18	179.18	25
2023-03-31	181.08	181.08	181.08	181.08	142
2023-03-30	179.56	179.56	179.56	179.56	86
2023-03-29	179.68	179.68	179.68	179.68	22,917
2023-03-28	178.01	178.01	178.01	178.01	61
2023-03-27	177.01	177.01	177.01	177.01	9
2023-03-24	173.73	173.73	173.73	173.73	55
2023-03-23	173.73	173.73	173.73	173.73	2,374
2023-03-22	177.21	177.21	177.21	177.21	480
2023-03-21	177.55	177.55	177.55	177.55	521
2023-03-20	171.65	171.65	171.65	171.65	125
2023-03-17	173.32	173.32	173.32	173.32	162
2023-03-16	174.44	174.44	174.44	174.44	36,753
2023-03-15	171.85	171.85	171.85	171.85	32
2023-03-14	169.21	169.21	169.21	169.21	172
2023-03-13	169.21	169.21	169.21	169.21	247
2023-03-10	167.49	167.49	167.49	167.49	142
2023-03-09	172.67	172.67	172.67	172.67	106
2023-03-08	174.62	174.62	174.62	174.62	108
2023-03-07	181.02	181.02	181.02	181.02	378
2023-03-06	180.81	180.81	180.81	180.81	148
2023-03-03	181.49	181.49	181.49	181.49	114
2023-03-02	176.24	176.24	176.24	176.24	403
2023-03-01	165.99	165.99	165.99	165.99	164
2023-02-28	166.60	166.60	166.60	166.60	33
2023-02-27	166.60	166.60	166.60	166.60	13
2023-02-24	168.09	168.09	168.09	168.09	87
2023-02-23	171.33	171.33	171.33	171.33	254
2023-02-22	171.73	171.73	171.73	171.73	67
2023-02-21	167.72	167.72	167.72	167.72	144
2023-02-20	170.38	170.38	170.38	170.38	0
2023-02-17	170.79	170.79	170.79	170.79	188
2023-02-16	173.76	173.76	173.76	173.76	59
2023-02-15	174.41	174.41	174.41	174.41	177
2023-02-14	171.33	171.33	171.33	171.33	50
2023-02-13	172.73	172.73	172.73	172.73	101
2023-02-10	168.35	168.35	168.35	168.35	486
2023-02-09	174.53	174.53	174.53	174.53	84
2023-02-08	176.76	176.76	176.76	176.76	153
2023-02-07	174.59	174.59	174.59	174.59	27
2023-02-06	174.73	174.73	174.73	174.73	101
2023-02-03	183.45	183.45	183.45	183.45	98
2023-02-02	181.83	181.83	181.83	181.83	221
2023-02-01	170.28	170.28	170.28	170.28	130
2023-01-31	172.15	172.15	172.15	172.15	278
2023-01-30	171.00	171.00	171.00	171.00	22
2023-01-27	170.40	170.40	170.40	170.40	150
2023-01-26	171.36	171.36	171.36	171.36	126
2023-01-25	166.94	166.94	166.94	166.94	2,114
2023-01-24	169.91	169.91	169.91	169.91	244
2023-01-23	165.84	165.84	165.84	165.84	677
2023-01-20	159.46	159.46	159.46	159.46	18
2023-01-19	159.24	159.24	159.24	159.24	30
2023-01-18	163.48	163.48	163.48	163.48	34
2023-01-17	163.95	163.95	163.95	163.95	1,735
2023-01-16	162.58	162.58	162.58	162.58	0
2023-01-13	162.58	162.58	162.58	162.58	7
2023-01-12	163.02	163.02	163.02	163.02	16
2023-01-11	162.05	162.05	162.05	162.05	45
2023-01-10	160.73	160.73	160.73	160.73	18
2023-01-09	160.73	160.73	160.73	160.73	130
2023-01-06	159.02	159.02	159.02	159.02	133
2023-01-05	162.77	162.77	162.77	162.77	203
2023-01-04	164.54	164.54	164.54	164.54	968
2023-01-03	161.75	161.75	161.75	161.75	72
2023-01-02	164.33	164.33	164.33	164.33	0
2022-12-30	164.33	164.33	164.33	164.33	104
2022-12-29	164.33	164.33	164.33	164.33	47
2022-12-28	158.61	158.61	158.61	158.61	5
2022-12-27	167.52	167.52	167.52	167.52	0
2022-12-26	167.52	167.52	167.52	167.52	0
2022-12-23	167.52	167.52	167.52	167.52	30
2022-12-22	167.52	167.52	167.52	167.52	38
2022-12-21	164.72	164.72	164.72	164.72	59
2022-12-20	163.51	163.51	163.51	163.51	59
2022-12-19	167.30	167.30	167.30	167.30	78
2022-12-16	176.27	176.27	176.27	176.27	4
2022-12-15	176.27	176.27	176.27	176.27	12
2022-12-14	177.49	177.49	177.49	177.49	30
2022-12-13	171.60	171.60	171.60	171.60	3
2022-12-12	172.79	172.79	172.79	172.79	20
2022-12-09	174.66	174.66	174.66	174.66	38
2022-12-08	164.41	164.41	164.41	164.41	31
2022-12-07	165.95	165.95	165.95	165.95	89
2022-12-06	163.63	163.63	163.63	163.63	49
2022-12-05	172.82	172.82	172.82	172.82	323
2022-12-02	177.78	177.78	177.78	177.78	61
2022-12-01	186.87	186.87	186.87	186.87	52
2022-11-30	183.63	183.63	183.63	183.63	30
2022-11-29	186.80	186.80	186.80	186.80	0
2022-11-28	186.80	186.80	186.80	186.80	50
2022-11-25	186.80	186.80	186.80	186.80	257
2022-11-24	187.83	187.83	187.83	187.83	0
2022-11-23	181.68	181.68	181.68	181.68	30
2022-11-22	181.99	181.99	181.99	181.99	3,001
2022-11-21	182.94	182.94	182.94	182.94	97
2022-11-18	183.54	183.54	183.54	183.54	91
2022-11-17	186.60	186.60	186.60	186.60	100
2022-11-16	188.67	188.67	188.67	188.67	321
2022-11-15	189.92	189.92	189.92	189.92	42
2022-11-14	189.42	189.42	189.42	189.42	46
2022-11-11	187.87	187.87	187.87	187.87	51
2022-11-10	171.67	171.67	171.67	171.67	33
2022-11-09	174.81	174.81	174.81	174.81	183
2022-11-08	175.09	175.09	175.09	175.09	50
2022-11-07	164.90	164.90	164.90	164.90	18
2022-11-04	164.35	164.35	164.35	164.35	488
2022-11-03	159.40	159.40	159.40	159.40	49
2022-11-02	163.45	163.45	163.45	163.45	36
2022-11-01	164.48	164.48	164.48	164.48	21
2022-10-31	170.17	170.17	170.17	170.17	17
2022-10-28	170.17	170.17	170.17	170.17	69
2022-10-27	166.42	166.42	166.42	166.42	157
2022-10-26	163.76	163.76	163.76	163.76	2
2022-10-25	161.99	161.99	161.99	161.99	13
2022-10-24	157.24	157.24	157.24	157.24	4
2022-10-21	157.24	157.24	157.24	157.24	71
2022-10-20	157.24	157.24	157.24	157.24	109
2022-10-19	161.17	161.17	161.17	161.17	0
2022-10-18	161.79	161.79	161.79	161.79	57
2022-10-17	154.92	154.92	154.92	154.92	6
2022-10-14	155.95	155.95	155.95	155.95	2
2022-10-13	158.35	158.35	158.35	158.35	0
2022-10-12	158.35	158.35	158.35	158.35	3,430
2022-10-11	163.80	163.80	163.80	163.80	0
2022-10-10	163.80	163.80	163.80	163.80	7
2022-10-07	169.62	169.62	169.62	169.62	3,696
2022-10-06	173.09	173.09	173.09	173.09	10
2022-10-05	171.25	171.25	171.25	171.25	102
2022-10-04	171.25	171.25	171.25	171.25	8
2022-10-03	162.94	162.94	162.94	162.94	15
2022-09-30	168.14	168.14	168.14	168.14	6
2022-09-29	160.52	160.52	160.52	160.52	22
2022-09-28	162.40	162.40	162.40	162.40	48
2022-09-27	160.64	160.64	160.64	160.64	61
2022-09-26	157.83	157.83	157.83	157.83	9
2022-09-23	164.97	164.97	164.97	164.97	169
2022-09-22	163.38	163.38	163.38	163.38	40
2022-09-21	170.76	170.76	170.76	170.76	3,116
2022-09-20	170.73	170.73	170.73	170.73	15
2022-09-19	174.58	174.58	174.58	174.58	0
2022-09-16	174.58	174.58	174.58	174.58	34
2022-09-15	174.19	174.19	174.19	174.19	170
2022-09-14	171.07	171.07	171.07	171.07	294
2022-09-13	174.25	174.25	174.25	174.25	114
2022-09-12	179.07	179.07	179.07	179.07	468
2022-09-09	176.87	176.87	176.87	176.87	23
2022-09-08	175.63	175.63	175.63	175.63	108
2022-09-07	169.69	169.69	169.69	169.69	39
2022-09-06	172.45	172.45	172.45	172.45	46
2022-09-05	174.47	174.47	174.47	174.47	0
2022-09-02	174.47	174.47	174.47	174.47	201
2022-09-01	169.40	169.40	169.40	169.40	104
2022-08-31	199.80	199.80	199.80	199.80	28
2022-08-30	202.71	202.71	202.71	202.71	31
2022-08-29	211.74	211.74	211.74	211.74	0
2022-08-26	211.74	211.74	211.74	211.74	43
2022-08-25	214.98	214.98	214.98	214.98	70
2022-08-24	216.70	216.70	216.70	216.70	91
2022-08-23	211.03	211.03	211.03	211.03	62
2022-08-22	213.92	213.92	213.92	213.92	374
2022-08-19	220.32	220.32	220.32	220.32	49
2022-08-18	223.90	223.90	223.90	223.90	97
2022-08-17	228.03	228.03	228.03	228.03	141
2022-08-16	228.48	228.48	228.48	228.48	312
2022-08-15	226.99	226.99	226.99	226.99	354
2022-08-12	225.88	225.88	225.88	225.88	131
2022-08-11	225.99	225.99	225.99	225.99	177
2022-08-10	223.34	223.34	223.34	223.34	52
2022-08-09	221.32	221.32	221.32	221.32	62
2022-08-08	229.08	229.08	229.08	229.08	112
2022-08-05	229.03	229.03	229.03	229.03	77
2022-08-04	226.78	226.78	226.78	226.78	16
2022-08-03	229.76	229.76	229.76	229.76	33
2022-08-02	224.77	224.77	224.77	224.77	9
2022-08-01	223.09	223.09	223.09	223.09	103
2022-07-29	220.30	220.30	220.30	220.30	17
2022-07-28	222.48	222.48	222.48	222.48	139
2022-07-27	211.76	211.76	211.76	211.76	102
2022-07-26	207.96	207.96	207.96	207.96	388
2022-07-25	210.09	210.09	210.09	210.09	244
2022-07-22	212.24	212.24	212.24	212.24	281
2022-07-21	210.11	210.11	210.11	210.11	282
2022-07-20	203.69	203.69	203.69	203.69	447
2022-07-19	203.69	203.69	203.69	203.69	50
2022-07-18	202.29	202.29	202.29	202.29	367
2022-07-15	201.86	201.86	201.86	201.86	371
2022-07-14	203.15	203.15	203.15	203.15	5
2022-07-13	203.15	203.15	203.15	203.15	40
2022-07-12	203.15	203.15	203.15	203.15	140
2022-07-11	206.70	206.70	206.70	206.70	36
2022-07-08	212.23	212.23	212.23	212.23	60
2022-07-07	207.40	207.40	207.40	207.40	33
2022-07-06	208.21	208.21	208.21	208.21	38
2022-07-05	205.84	205.84	205.84	205.84	13
2022-07-04	203.65	203.65	203.65	203.65	0
2022-07-01	200.81	200.81	200.81	200.81	232
2022-06-30	194.97	194.97	194.97	194.97	31
2022-06-29	202.58	202.58	202.58	202.58	12
2022-06-28	206.55	206.55	206.55	206.55	155
2022-06-27	204.78	204.78	204.78	204.78	29
2022-06-24	198.27	198.27	198.27	198.27	147
2022-06-23	198.65	198.65	198.65	198.65	186
2022-06-22	187.70	187.70	187.70	187.70	100
2022-06-21	187.70	187.70	187.70	187.70	61
2022-06-20	185.00	185.00	185.00	185.00	0
2022-06-17	183.47	183.47	183.47	183.47	92
2022-06-16	175.00	175.00	175.00	175.00	35
2022-06-15	181.20	181.20	181.20	181.20	142
2022-06-14	180.90	180.90	180.90	180.90	53
2022-06-13	180.90	180.90	180.90	180.90	74
2022-06-10	189.02	189.02	189.02	189.02	982
2022-06-09	190.08	190.08	190.08	190.08	2
2022-06-08	190.47	190.47	190.47	190.47	999
2022-06-07	187.03	187.03	187.03	187.03	0
2022-06-06	187.03	187.03	187.03	187.03	150
2022-06-03	169.25	169.25	169.25	169.25	0
2022-06-02	169.25	169.25	169.25	169.25	0
2022-06-01	169.25	169.25	169.25	169.25	2,282
2022-05-31	170.48	170.48	170.48	170.48	80
2022-05-30	172.69	172.69	172.69	172.69	0
2022-05-27	172.69	172.69	172.69	172.69	169
2022-05-26	163.73	163.73	163.73	163.73	0
2022-05-25	163.79	163.79	163.79	163.79	2,377
2022-05-24	163.79	163.79	163.79	163.79	0
2022-05-23	163.44	163.44	163.44	163.44	1,000
2022-05-20	166.94	166.94	166.94	166.94	6
2022-05-19	153.11	153.11	153.11	153.11	47
2022-05-18	161.00	161.00	161.00	161.00	93
2022-05-17	161.00	161.00	161.00	161.00	28
2022-05-16	172.78	172.78	172.78	172.78	198
2022-05-13	171.68	171.68	171.68	171.68	14
2022-05-12	162.97	162.97	162.97	162.97	10
2022-05-11	164.74	164.74	164.74	164.74	0
2022-05-10	160.19	160.19	160.19	160.19	42
2022-05-09	167.82	167.82	167.82	167.82	214
2022-05-06	170.54	170.54	170.54	170.54	164
2022-05-05	178.00	178.00	178.00	178.00	0
2022-05-04	178.00	178.00	178.00	178.00	29
2022-05-03	187.65	187.65	187.65	187.65	1
2022-05-02	181.53	181.53	181.53	181.53	0
2022-04-29	181.53	181.53	181.53	181.53	0
2022-04-28	181.53	181.53	181.53	181.53	252
2022-04-27	181.76	181.76	181.76	181.76	86
2022-04-26	181.17	181.17	181.17	181.17	7
2022-04-25	185.66	185.66	185.66	185.66	68
2022-04-22	188.62	188.62	188.62	188.62	1
2022-04-21	197.74	197.74	197.74	197.74	1
2022-04-20	194.71	194.71	194.71	194.71	30
2022-04-19	188.10	188.10	188.10	188.10	0
2022-04-18	199.71	199.71	199.71	199.71	0
2022-04-15	199.71	199.71	199.71	199.71	0
2022-04-14	199.71	199.71	199.71	199.71	0
2022-04-13	199.71	199.71	199.71	199.71	1
2022-04-12	199.71	199.71	199.71	199.71	656
2022-04-11	206.91	206.91	206.91	206.91	0
2022-04-08	206.91	206.91	206.91	206.91	10
2022-04-07	206.91	206.91	206.91	206.91	27
2022-04-06	207.95	207.95	207.95	207.95	24
2022-04-05	211.70	211.70	211.70	211.70	14
2022-04-04	216.99	216.99	216.99	216.99	17
2022-04-01	212.15	212.15	212.15	212.15	0
2022-03-31	212.15	212.15	212.15	212.15	378
2022-03-30	212.15	212.15	212.15	212.15	3
2022-03-29	201.70	201.70	201.70	201.70	0
2022-03-28	201.70	201.70	201.70	201.70	6
2022-03-25	199.08	199.08	199.08	199.08	4
2022-03-24	200.06	200.06	200.06	200.06	0
2022-03-23	200.06	200.06	200.06	200.06	7
2022-03-22	197.91	197.91	197.91	197.91	0
2022-03-21	197.91	197.91	197.91	197.91	2
2022-03-18	196.42	196.42	196.42	196.42	16
2022-03-17	191.14	191.14	191.14	191.14	1,013
2022-03-16	184.40	184.40	184.40	184.40	743
2022-03-15	173.25	173.25	173.25	173.25	15
2022-03-14	174.04	174.04	174.04	174.04	340
2022-03-11	184.35	184.35	184.35	184.35	0
2022-03-10	185.96	185.96	185.96	185.96	854
2022-03-09	179.96	179.96	179.96	179.96	0
2022-03-08	179.96	179.96	179.96	179.96	15
2022-03-07	182.73	182.73	182.73	182.73	79
2022-03-04	188.78	188.78	188.78	188.78	1,363
2022-03-03	190.77	190.77	190.77	190.77	520
2022-03-02	230.31	230.31	230.31	230.31	7
2022-03-01	227.62	227.62	227.62	227.62	667
2022-02-28	227.62	227.62	227.62	227.62	23
2022-02-25	223.11	223.11	223.11	223.11	100
2022-02-24	215.87	215.87	215.87	215.87	514
2022-02-23	217.29	217.29	217.29	217.29	384
2022-02-22	216.76	216.76	216.76	216.76	26
2022-02-21	220.11	220.11	220.11	220.11	0
2022-02-18	219.64	219.64	219.64	219.64	222
2022-02-17	223.61	223.61	223.61	223.61	231
2022-02-16	223.75	223.75	223.75	223.75	53
2022-02-15	229.73	229.73	229.73	229.73	114
2022-02-14	227.47	227.47	227.47	227.47	0
2022-02-11	232.64	232.64	232.64	232.64	0
2022-02-10	235.55	235.55	235.55	235.55	9
2022-02-09	236.34	236.34	236.34	236.34	603
2022-02-08	233.35	233.35	233.35	233.35	0
2022-02-07	233.35	233.35	233.35	233.35	1
2022-02-04	234.85	234.85	234.85	234.85	11
2022-02-03	235.73	235.73	235.73	235.73	0
2022-02-02	237.44	237.44	237.44	237.44	5
2022-02-01	236.38	236.38	236.38	236.38	85
2022-01-31	233.25	233.25	233.25	233.25	4
2022-01-28	217.50	217.50	217.50	217.50	21
2022-01-27	218.68	218.68	218.68	218.68	148
2022-01-26	224.32	224.32	224.32	224.32	188
2022-01-25	225.47	225.47	225.47	225.47	146
2022-01-24	218.86	218.86	218.86	218.86	216
2022-01-21	221.02	221.02	221.02	221.02	97
2022-01-20	228.71	228.71	228.71	228.71	9
2022-01-19	217.97	217.97	217.97	217.97	49
2022-01-18	220.31	220.31	220.31	220.31	13
2022-01-17	223.93	223.93	223.93	223.93	0
2022-01-14	224.80	224.80	224.80	224.80	5
2022-01-13	235.26	235.26	235.26	235.26	4
2022-01-12	240.22	240.22	240.22	240.22	39
2022-01-11	230.70	230.70	230.70	230.70	2,609
2022-01-10	230.70	230.70	230.70	230.70	372
2022-01-07	232.94	232.94	232.94	232.94	124
2022-01-06	246.10	246.10	246.10	246.10	33
2022-01-05	248.01	248.01	248.01	248.01	15
2022-01-04	248.01	248.01	248.01	248.01	33
2022-01-03	262.59	262.59	262.59	262.59	0
2021-12-31	262.59	262.59	262.59	262.59	4
2021-12-30	261.49	261.49	261.49	261.49	7
2021-12-29	256.63	256.63	256.63	256.63	75
2021-12-28	259.84	259.84	259.84	259.84	0
2021-12-27	259.84	259.84	259.84	259.84	0
2021-12-24	259.84	259.84	259.84	259.84	0
2021-12-23	259.84	259.84	259.84	259.84	256
2021-12-22	260.47	260.47	260.47	260.47	45
2021-12-21	256.62	256.62	256.62	256.62	3
2021-12-20	256.93	256.93	256.93	256.93	0
2021-12-17	255.70	255.70	255.70	255.70	1
2021-12-16	258.08	258.08	258.08	258.08	108
2021-12-15	260.67	260.67	260.67	260.67	17
2021-12-14	261.67	261.67	261.67	261.67	10
2021-12-13	272.06	272.06	272.06	272.06	157
2021-12-10	268.66	268.66	268.66	268.66	29
2021-12-09	270.00	270.00	270.00	270.00	14
2021-12-08	271.90	271.90	271.90	271.90	30
2021-12-07	271.90	271.90	271.90	271.90	38
2021-12-06	254.98	254.98	254.98	254.98	331
2021-12-03	251.75	251.75	251.75	251.75	62
2021-12-02	255.56	255.56	255.56	255.56	2,189
2021-12-01	282.17	282.17	282.17	282.17	21
2021-11-30	293.26	293.26	293.26	293.26	4
2021-11-29	293.17	293.17	293.17	293.17	206
2021-11-26	291.29	291.29	291.29	291.29	16
2021-11-25	291.00	291.00	291.00	291.00	0
2021-11-24	288.82	288.82	288.82	288.82	0
2021-11-23	288.82	288.82	288.82	288.82	763
2021-11-22	299.71	299.71	299.71	299.71	202
2021-11-19	307.64	307.64	307.64	307.64	4
2021-11-18	308.77	308.77	308.77	308.77	18
2021-11-17	315.83	315.83	315.83	315.83	7,188
2021-11-16	316.94	316.94	316.94	316.94	36
2021-11-15	318.32	318.32	318.32	318.32	74
2021-11-12	316.29	316.29	316.29	316.29	59
2021-11-11	320.45	320.45	320.45	320.45	0
2021-11-10	320.45	320.45	320.45	320.45	1
2021-11-09	320.45	320.45	320.45	320.45	0
2021-11-08	318.23	318.23	318.23	318.23	275
2021-11-05	322.62	322.62	322.62	322.62	37
2021-11-04	318.16	318.16	318.16	318.16	0
2021-11-03	316.59	316.59	316.59	316.59	0
2021-11-02	316.59	316.59	316.59	316.59	10
2021-11-01	316.63	316.63	316.63	316.63	735
2021-10-29	321.05	321.05	321.05	321.05	1
2021-10-28	322.38	322.38	322.38	322.38	0
2021-10-27	322.38	322.38	322.38	322.38	17
2021-10-26	324.54	324.54	324.54	324.54	953
2021-10-25	323.05	323.05	323.05	323.05	0
2021-10-22	325.64	325.64	325.64	325.64	10,932
2021-10-21	324.32	324.32	324.32	324.32	41
2021-10-20	315.94	315.94	315.94	315.94	0
2021-10-19	315.94	315.94	315.94	315.94	308
2021-10-18	310.14	310.14	310.14	310.14	88
2021-10-15	308.49	308.49	308.49	308.49	97
2021-10-14	307.03	307.03	307.03	307.03	236
2021-10-13	296.29	296.29	296.29	296.29	40
2021-10-12	288.35	288.35	288.35	288.35	647
2021-10-11	283.93	283.93	283.93	283.93	25
2021-10-08	283.93	283.93	283.93	283.93	64
2021-10-07	288.97	288.97	288.97	288.97	8
2021-10-06	280.47	280.47	280.47	280.47	0
2021-10-05	280.94	280.94	280.94	280.94	38
2021-10-04	277.29	277.29	277.29	277.29	134
2021-10-01	279.75	279.75	279.75	279.75	97
2021-09-30	285.72	285.72	285.72	285.72	4
2021-09-29	286.35	286.35	286.35	286.35	45
2021-09-28	289.23	289.23	289.23	289.23	19
2021-09-27	291.47	291.47	291.47	291.47	83
2021-09-24	298.70	298.70	298.70	298.70	14
2021-09-23	297.38	297.38	297.38	297.38	334
2021-09-22	298.88	298.88	298.88	298.88	0
2021-09-21	298.72	298.72	298.72	298.72	0
2021-09-20	298.72	298.72	298.72	298.72	41
2021-09-17	301.26	301.26	301.26	301.26	4
2021-09-16	303.08	303.08	303.08	303.08	37
2021-09-15	300.16	300.16	300.16	300.16	2
2021-09-14	299.73	299.73	299.73	299.73	139
2021-09-13	299.37	299.37	299.37	299.37	50
2021-09-10	306.70	306.70	306.70	306.70	89
2021-09-09	307.38	307.38	307.38	307.38	4
2021-09-08	312.73	312.73	312.73	312.73	93
2021-09-07	309.91	309.91	309.91	309.91	126
2021-09-06	317.64	317.64	317.64	317.64	0
2021-09-03	317.56	317.56	317.56	317.56	20
2021-09-02	311.25	311.25	311.25	311.25	33,135
2021-09-01	331.59	331.59	331.59	331.59	32
2021-08-31	331.61	331.61	331.61	331.61	22
2021-08-30	328.75	328.75	328.75	328.75	0
2021-08-27	328.75	328.75	328.75	328.75	12
2021-08-26	326.60	326.60	326.60	326.60	107
2021-08-25	321.83	321.83	321.83	321.83	9
2021-08-24	320.94	320.94	320.94	320.94	102
2021-08-23	320.94	320.94	320.94	320.94	58
2021-08-20	319.98	319.98	319.98	319.98	6
2021-08-19	321.54	321.54	321.54	321.54	46
2021-08-18	318.41	318.41	318.41	318.41	0
2021-08-17	317.20	317.20	317.20	317.20	166
2021-08-16	318.61	318.61	318.61	318.61	0
2021-08-13	318.61	318.61	318.61	318.61	8
2021-08-12	319.80	319.80	319.80	319.80	1
2021-08-11	319.56	319.56	319.56	319.56	145
2021-08-10	323.63	323.63	323.63	323.63	76
2021-08-09	334.35	334.35	334.35	334.35	62
2021-08-06	341.00	341.00	341.00	341.00	3
2021-08-05	341.23	341.23	341.23	341.23	0
2021-08-04	337.58	337.58	337.58	337.58	15
2021-08-03	337.04	337.04	337.04	337.04	430
2021-08-02	333.46	333.46	333.46	333.46	40
2021-07-30	331.21	331.21	331.21	331.21	22
2021-07-29	330.28	330.28	330.28	330.28	183
2021-07-28	331.22	331.22	331.22	331.22	19
2021-07-27	322.63	322.63	322.63	322.63	24
2021-07-26	327.11	327.11	327.11	327.11	13
2021-07-23	330.43	330.43	330.43	330.43	5
2021-07-22	326.19	326.19	326.19	326.19	37
2021-07-21	320.79	320.79	320.79	320.79	80
2021-07-20	320.11	320.11	320.11	320.11	90
2021-07-19	318.21	318.21	318.21	318.21	56
2021-07-16	316.54	316.54	316.54	316.54	20
2021-07-15	311.24	311.24	311.24	311.24	5
2021-07-14	318.47	318.47	318.47	318.47	83
2021-07-13	323.37	323.37	323.37	323.37	14
2021-07-12	322.46	322.46	322.46	322.46	16
2021-07-09	323.36	323.36	323.36	323.36	0
2021-07-08	323.36	323.36	323.36	323.36	100
2021-07-07	322.93	322.93	322.93	322.93	6
2021-07-06	322.83	322.83	322.83	322.83	146
2021-07-05	316.18	316.18	316.18	316.18	0
2021-07-02	314.05	314.05	314.05	314.05	47
2021-07-01	313.55	313.55	313.55	313.55	74
2021-06-30	316.30	316.30	316.30	316.30	1
2021-06-29	318.88	318.88	318.88	318.88	19
2021-06-28	318.66	318.66	318.66	318.66	14
2021-06-25	311.40	311.40	311.40	311.40	7
2021-06-24	314.62	314.62	314.62	314.62	12
2021-06-23	310.95	310.95	310.95	310.95	11
2021-06-22	308.53	308.53	308.53	308.53	13
2021-06-21	306.70	306.70	306.70	306.70	0
2021-06-18	307.42	307.42	307.42	307.42	100
2021-06-17	308.85	308.85	308.85	308.85	31
2021-06-16	298.89	298.89	298.89	298.89	28
2021-06-15	303.90	303.90	303.90	303.90	0
2021-06-14	302.65	302.65	302.65	302.65	115
2021-06-11	293.53	293.53	293.53	293.53	0
2021-06-10	293.53	293.53	293.53	293.53	7
2021-06-09	293.53	293.53	293.53	293.53	39
2021-06-08	292.46	292.46	292.46	292.46	65
2021-06-07	288.61	288.61	288.61	288.61	12
2021-06-04	285.14	285.14	285.14	285.14	480
2021-06-03	291.42	291.42	291.42	291.42	24
2021-06-02	288.37	288.37	288.37	288.37	10
2021-06-01	288.36	288.36	288.36	288.36	3
2021-05-28	294.31	294.31	294.31	294.31	369
2021-05-27	261.24	261.24	261.24	261.24	20
2021-05-26	264.01	264.01	264.01	264.01	695
2021-05-25	264.01	264.01	264.01	264.01	23
2021-05-24	263.71	263.71	263.71	263.71	12
2021-05-21	263.92	263.92	263.92	263.92	4
2021-05-20	251.26	251.26	251.26	251.26	110
2021-05-19	251.26	251.26	251.26	251.26	1
2021-05-18	246.71	246.71	246.71	246.71	0
2021-05-17	250.78	250.78	250.78	250.78	22
2021-05-14	251.88	251.88	251.88	251.88	35
2021-05-13	249.02	249.02	249.02	249.02	89
2021-05-12	249.61	249.61	249.61	249.61	17
2021-05-11	249.87	249.87	249.87	249.87	113
2021-05-10	251.55	251.55	251.55	251.55	41
2021-05-07	261.70	261.70	261.70	261.70	83
2021-05-06	255.83	255.83	255.83	255.83	275
2021-05-05	263.85	263.85	263.85	263.85	117
2021-05-04	273.27	273.27	273.27	273.27	26
2021-04-30	284.87	284.87	284.87	284.87	5
2021-04-29	282.68	282.68	282.68	282.68	20
2021-04-28	283.97	283.97	283.97	283.97	50
2021-04-27	282.09	282.09	282.09	282.09	1
2021-04-26	281.22	281.22	281.22	281.22	35
2021-04-23	279.11	279.11	279.11	279.11	102
2021-04-22	280.87	280.87	280.87	280.87	67
2021-04-21	268.85	268.85	268.85	268.85	2
2021-04-20	270.38	270.38	270.38	270.38	12
2021-04-19	265.61	265.61	265.61	265.61	92
2021-04-16	274.40	274.40	274.40	274.40	1,036
2021-04-15	273.94	273.94	273.94	273.94	30
2021-04-14	269.82	269.82	269.82	269.82	4
2021-04-13	272.36	272.36	272.36	272.36	132
2021-04-12	261.88	261.88	261.88	261.88	247
2021-04-09	261.06	261.06	261.06	261.06	156
2021-04-08	265.47	265.47	265.47	265.47	2
2021-04-07	263.29	263.29	263.29	263.29	107
2021-04-06	266.57	266.57	266.57	266.57	155
2021-04-01	270.19	270.19	270.19	270.19	1
2021-03-31	256.31	256.31	256.31	256.31	86
2021-03-30	246.98	246.98	246.98	246.98	59
2021-03-29	250.12	250.12	250.12	250.12	20
2021-03-26	251.91	251.91	251.91	251.91	144
2021-03-25	246.62	246.62	246.62	246.62	71
2021-03-24	267.69	267.69	267.69	267.69	10
2021-03-23	267.69	267.69	267.69	267.69	11
2021-03-22	267.15	267.15	267.15	267.15	143
2021-03-19	258.79	258.79	258.79	258.79	58
2021-03-18	254.29	254.29	254.29	254.29	27
2021-03-17	254.60	254.60	254.60	254.60	5
2021-03-16	263.06	263.06	263.06	263.06	20
2021-03-15	260.25	260.25	260.25	260.25	131
2021-03-12	253.86	253.86	253.86	253.86	1,282
2021-03-11	258.30	258.30	258.30	258.30	136
2021-03-10	254.68	254.68	254.68	254.68	34
2021-03-09	249.54	249.54	249.54	249.54	897
2021-03-08	249.85	249.85	249.85	249.85	59
2021-03-05	244.76	244.76	244.76	244.76	561
2021-03-04	254.50	254.50	254.50	254.50	250
2021-03-03	275.02	275.02	275.02	275.02	377
2021-03-02	288.45	288.45	288.45	288.45	83
2021-03-01	280.11	280.11	280.11	280.11	100
2021-02-26	281.77	281.77	281.77	281.77	112
2021-02-25	286.95	286.95	286.95	286.95	17
2021-02-24	289.42	289.42	289.42	289.42	265
2021-02-23	281.49	281.49	281.49	281.49	554
2021-02-22	290.81	290.81	290.81	290.81	185
2021-02-19	318.09	318.09	318.09	318.09	380
2021-02-18	310.18	310.18	310.18	310.18	38
2021-02-17	313.79	313.79	313.79	313.79	57
2021-02-16	320.27	320.27	320.27	320.27	492
2021-02-15	317.18	317.18	317.18	317.18	0
2021-02-12	314.39	314.39	314.39	314.39	98
2021-02-11	312.52	312.52	312.52	312.52	77
2021-02-10	307.63	307.63	307.63	307.63	167
2021-02-09	303.06	303.06	303.06	303.06	88
2021-02-08	297.20	297.20	297.20	297.20	104
2021-02-05	291.23	291.23	291.23	291.23	10
2021-02-04	286.68	286.68	286.68	286.68	306
2021-02-03	287.20	287.20	287.20	287.20	124
2021-02-02	291.64	291.64	291.64	291.64	126
2021-02-01	284.08	284.08	284.08	284.08	319
2021-01-29	280.50	280.50	280.50	280.50	307
2021-01-28	279.13	279.13	279.13	279.13	52
2021-01-27	277.65	277.65	277.65	277.65	123
2021-01-26	293.05	293.05	293.05	293.05	55
2021-01-25	294.88	294.88	294.88	294.88	114
2021-01-22	287.64	287.64	287.64	287.64	313
2021-01-21	287.01	287.01	287.01	287.01	113
2021-01-20	284.67	284.67	284.67	284.67	16
2021-01-19	274.77	274.77	274.77	274.77	247
2021-01-18	269.86	269.86	269.86	269.86	0
2021-01-15	271.37	271.37	271.37	271.37	119
2021-01-14	279.05	279.05	279.05	279.05	54
2021-01-13	282.74	282.74	282.74	282.74	13
2021-01-12	285.41	285.41	285.41	285.41	173
2021-01-11	287.66	287.66	287.66	287.66	104
2021-01-08	282.37	282.37	282.37	282.37	185
2021-01-07	277.02	277.02	277.02	277.02	106
2021-01-06	272.03	272.03	272.03	272.03	770
2021-01-05	274.74	274.74	274.74	274.74	1,419
2021-01-04	275.38	275.38	275.38	275.38	749
2020-12-31	276.37	276.37	276.37	276.37	0
2020-12-30	274.39	274.39	274.39	274.39	41
2020-12-29	276.51	276.51	276.51	276.51	164
2020-12-24	289.03	289.03	289.03	289.03	0
2020-12-23	284.78	284.78	284.78	284.78	362
2020-12-22	284.65	284.65	284.65	284.65	1,218
2020-12-21	267.29	267.29	267.29	267.29	164
2020-12-18	279.61	279.61	279.61	279.61	21
2020-12-17	276.02	276.02	276.02	276.02	386
2020-12-16	267.21	267.21	267.21	267.21	17
2020-12-15	269.55	269.55	269.55	269.55	47
2020-12-14	266.93	266.93	266.93	266.93	25
2020-12-11	265.98	265.98	265.98	265.98	150
2020-12-10	264.44	264.44	264.44	264.44	25
2020-12-09	269.50	269.50	269.50	269.50	0
2020-12-08	268.24	268.24	268.24	268.24	206
2020-12-07	272.04	272.04	272.04	272.04	69
2020-12-04	274.41	274.41	274.41	274.41	108
2020-12-03	274.31	274.31	274.31	274.31	58
2020-12-02	274.97	274.97	274.97	274.97	99
2020-12-01	280.11	280.11	280.11	280.11	184
2020-11-30	274.13	274.13	274.13	274.13	36
2020-11-27	276.01	276.01	276.01	276.01	27
2020-11-26	267.77	267.77	267.77	267.77	0
2020-11-25	268.63	268.63	268.63	268.63	19
2020-11-24	265.62	265.62	265.62	265.62	241
2020-11-23	271.24	271.24	271.24	271.24	433
2020-11-20	273.82	273.82	273.82	273.82	316
2020-11-19	273.76	273.76	273.76	273.76	219
2020-11-18	263.30	263.30	263.30	263.30	45
2020-11-17	263.43	263.43	263.43	263.43	101
2020-11-16	263.88	263.88	263.88	263.88	590
2020-11-13	264.64	264.64	264.64	264.64	2,674
2020-11-12	276.90	276.90	276.90	276.90	97
2020-11-11	270.84	270.84	270.84	270.84	113
2020-11-10	265.85	265.85	265.85	265.85	147
2020-11-09	285.32	285.32	285.32	285.32	43
2020-11-06	295.89	295.89	295.89	295.89	50,738
2020-11-05	294.28	294.28	294.28	294.28	34,425
2020-11-04	280.66	280.66	280.66	280.66	1,615
2020-11-03	271.55	271.55	271.55	271.55	620
2020-11-02	270.33	270.33	270.33	270.33	138
2020-10-30	272.21	272.21	272.21	272.21	499
2020-10-29	288.74	288.74	288.74	288.74	173
2020-10-28	289.07	289.07	289.07	289.07	237
2020-10-27	302.51	302.51	302.51	302.51	55
2020-10-26	296.19	296.19	296.19	296.19	32
2020-10-23	293.84	293.84	293.84	293.84	2
2020-10-22	291.70	291.70	291.70	291.70	95
2020-10-21	293.03	293.03	293.03	293.03	224
2020-10-20	308.09	308.09	308.09	308.09	14
2020-10-16	309.50	309.50	309.50	309.50	80
2020-10-15	305.40	305.40	305.40	305.40	245
2020-10-14	303.35	303.35	303.35	303.35	59
2020-10-13	312.13	312.13	312.13	312.13	287
2020-10-12	305.73	305.73	305.73	305.73	259
2020-10-09	295.25	295.25	295.25	295.25	166
2020-10-08	288.76	288.76	288.76	288.76	99
2020-10-07	288.77	288.77	288.77	288.77	43
2020-10-06	289.54	289.54	289.54	289.54	165
2020-10-05	276.02	276.02	276.02	276.02	81
2020-10-02	275.55	275.55	275.55	275.55	3
2020-10-01	283.83	283.83	283.83	283.83	0
2020-09-30	280.56	280.56	280.56	280.56	7
2020-09-29	285.33	285.33	285.33	285.33	89
2020-09-28	281.65	281.65	281.65	281.65	161
2020-09-25	269.31	269.31	269.31	269.31	0
2020-09-24	275.08	275.08	275.08	275.08	76
2020-09-23	273.42	273.42	273.42	273.42	2
2020-09-22	271.06	271.06	271.06	271.06	37
2020-09-21	268.77	268.77	268.77	268.77	307
2020-09-18	259.11	259.11	259.11	259.11	0
2020-09-17	259.67	259.67	259.67	259.67	207
2020-09-16	269.53	269.53	269.53	269.53	204
2020-09-15	273.45	273.45	273.45	273.45	60
2020-09-14	269.11	269.11	269.11	269.11	136
2020-09-11	268.30	268.30	268.30	268.30	98
2020-04-03	149.59	149.59	149.59	149.59	0
2020-04-02	149.59	149.59	149.59	149.59	4
2020-04-01	157.60	157.60	157.60	157.60	169

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