Zoetis Cl A Ord Share History

Zoetis Cl A Ord Share Price history. The following table shows end-of-day data 0M3Q historical share prices for Zoetis Cl A Ord, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0M3Q.L
Share Price 0M3Q.L
Charts 0M3Q.L
Trades 0M3Q.L
History Compare
0M3Q.L 0M3Q.L
Share News 0M3Q.L
RNS 0M3Q.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-01	160.27	160.27	160.27	160.27	22,410
2024-04-30	160.27	160.27	160.27	160.27	191,205
2024-04-29	161.97	161.97	161.97	161.97	46,891
2024-04-26	157.98	157.98	157.98	157.98	1,609
2024-04-25	148.83	148.83	148.83	148.83	6,093
2024-04-24	148.83	148.83	148.83	148.83	172,232
2024-04-23	148.83	148.83	148.83	148.83	3,911
2024-04-22	152.65	152.65	152.65	152.65	1,974
2024-04-19	152.65	152.65	152.65	152.65	6,240
2024-04-18	152.65	152.65	152.65	152.65	3,562
2024-04-17	151.55	151.55	151.55	151.55	4,987
2024-04-16	153.04	153.04	153.04	153.04	2,372
2024-04-15	153.04	153.04	153.04	153.04	4,938
2024-04-12	165.32	165.32	165.32	165.32	4,114
2024-04-11	165.32	165.32	165.32	165.32	2,464
2024-04-10	165.32	165.32	165.32	165.32	3,714
2024-04-09	165.43	165.43	165.43	165.43	201,326
2024-04-08	165.43	165.43	165.43	165.43	1,657
2024-04-05	168.22	168.22	168.22	168.22	2,253
2024-04-04	165.65	165.65	165.65	165.65	2,004
2024-04-03	165.65	165.65	165.65	165.65	3,525
2024-04-02	165.65	165.65	165.65	165.65	3,226
2024-04-01	170.48	170.48	170.48	170.48	0
2024-03-29	170.48	170.48	170.48	170.48	0
2024-03-28	170.48	170.48	170.48	170.48	3,576
2024-03-27	167.76	167.76	167.76	167.76	2,172
2024-03-26	167.97	167.97	167.97	167.97	2,790
2024-03-25	167.97	167.97	167.97	167.97	153,357
2024-03-22	171.69	171.69	171.69	171.69	84,356
2024-03-21	171.69	171.69	171.69	171.69	4,674
2024-03-20	172.23	172.23	172.23	172.23	2,742
2024-03-19	172.23	172.23	172.23	172.23	1,073
2024-03-18	172.23	172.23	172.23	172.23	1,775
2024-03-15	172.23	172.23	172.23	172.23	3,161
2024-03-14	172.85	172.85	172.85	172.85	3,702
2024-03-13	177.95	177.95	177.95	177.95	799
2024-03-12	181.74	181.74	181.74	181.74	1,686
2024-03-11	182.14	182.14	182.14	182.14	127,821
2024-03-08	182.14	182.14	182.14	182.14	1,062
2024-03-07	184.79	184.79	184.79	184.79	1,718
2024-03-06	184.79	184.79	184.79	184.79	10,880
2024-03-05	185.47	185.47	185.47	185.47	835
2024-03-04	185.72	185.72	185.72	185.72	1,154
2024-03-01	198.67	198.67	198.67	198.67	1,204
2024-02-29	198.67	198.67	198.67	198.67	1,205
2024-02-28	198.67	198.67	198.67	198.67	975
2024-02-27	198.67	198.67	198.67	198.67	2,497
2024-02-26	196.52	196.52	196.52	196.52	289
2024-02-23	196.52	196.52	196.52	196.52	1,803
2024-02-22	191.83	191.83	191.83	191.83	25,228
2024-02-21	188.18	188.18	188.18	188.18	2,759
2024-02-20	188.18	188.18	188.18	188.18	5,144
2024-02-19	189.32	189.32	189.32	189.32	0
2024-02-16	189.32	189.32	189.32	189.32	1,521
2024-02-15	189.30	189.30	189.30	189.30	658
2024-02-14	183.62	183.62	183.62	183.62	1,321
2024-02-13	197.14	197.14	197.14	197.14	26,508
2024-02-12	197.14	197.14	197.14	197.14	1,151
2024-02-09	196.60	196.60	196.60	196.60	5,045
2024-02-08	196.60	196.60	196.60	196.60	1,020
2024-02-07	195.23	195.23	195.23	195.23	6,726
2024-02-06	190.95	190.95	190.95	190.95	143,626
2024-02-05	189.56	189.56	189.56	189.56	2,609
2024-02-02	185.31	185.31	185.31	185.31	1,725
2024-02-01	185.31	185.31	185.31	185.31	553
2024-01-31	188.48	188.48	188.48	188.48	1,421
2024-01-30	192.84	192.84	192.84	192.84	2,027
2024-01-29	190.80	190.80	190.80	190.80	742
2024-01-26	190.02	190.02	190.02	190.02	482
2024-01-25	188.10	188.10	188.10	188.10	2,641
2024-01-24	189.74	189.74	189.74	189.74	999
2024-01-23	189.74	189.74	189.74	189.74	190,918
2024-01-22	191.56	191.56	191.56	191.56	739
2024-01-19	188.71	188.71	188.71	188.71	95,318
2024-01-18	197.61	197.61	197.61	197.61	1,910
2024-01-17	197.61	197.61	197.61	197.61	1,186
2024-01-16	197.61	197.61	197.61	197.61	1,169
2024-01-15	197.61	197.61	197.61	197.61	0
2024-01-12	197.61	197.61	197.61	197.61	2,384
2024-01-11	197.36	197.36	197.36	197.36	3,078
2024-01-10	196.38	196.38	196.38	196.38	588
2024-01-09	198.94	198.94	198.94	198.94	438
2024-01-08	194.39	194.39	194.39	194.39	1,014
2024-01-05	194.39	194.39	194.39	194.39	6,355
2024-01-04	193.69	193.69	193.69	193.69	292
2024-01-03	193.69	193.69	193.69	193.69	1,438
2024-01-02	197.38	197.38	197.38	197.38	538
2024-01-01	194.03	194.03	194.03	194.03	0
2023-12-29	194.03	194.03	194.03	194.03	281
2023-12-28	194.03	194.03	194.03	194.03	185
2023-12-27	194.03	194.03	194.03	194.03	120
2023-12-26	196.97	196.97	196.97	196.97	0
2023-12-25	196.97	196.97	196.97	196.97	0
2023-12-22	196.97	196.97	196.97	196.97	50
2023-12-21	196.97	196.97	196.97	196.97	443
2023-12-20	196.97	196.97	196.97	196.97	636
2023-12-19	196.97	196.97	196.97	196.97	1,157
2023-12-18	190.69	190.69	190.69	190.69	654
2023-12-15	190.69	190.69	190.69	190.69	3,888
2023-12-14	190.69	190.69	190.69	190.69	2,207
2023-12-13	190.69	190.69	190.69	190.69	1,422
2023-12-12	190.69	190.69	190.69	190.69	205
2023-12-11	180.84	180.84	180.84	180.84	157
2023-12-08	180.84	180.84	180.84	180.84	496
2023-12-07	180.84	180.84	180.84	180.84	398
2023-12-06	181.94	181.94	181.94	181.94	234
2023-12-05	179.97	179.97	179.97	179.97	1,312
2023-12-04	178.02	178.02	178.02	178.02	37,954
2023-12-01	178.02	178.02	178.02	178.02	302
2023-11-30	174.55	174.55	174.55	174.55	896
2023-11-29	177.75	177.75	177.75	177.75	191
2023-11-28	177.75	177.75	177.75	177.75	1,115
2023-11-27	179.52	179.52	179.52	179.52	2,159
2023-11-24	179.87	179.87	179.87	179.87	780
2023-11-23	175.68	175.68	175.68	175.68	0
2023-11-22	175.68	175.68	175.68	175.68	2,177
2023-11-21	175.68	175.68	175.68	175.68	1,745
2023-11-20	175.68	175.68	175.68	175.68	2,016
2023-11-17	175.68	175.68	175.68	175.68	812
2023-11-16	175.68	175.68	175.68	175.68	2,926
2023-11-15	173.77	173.77	173.77	173.77	2,581
2023-11-14	168.43	168.43	168.43	168.43	615
2023-11-13	168.43	168.43	168.43	168.43	688
2023-11-10	168.98	168.98	168.98	168.98	568
2023-11-09	168.98	168.98	168.98	168.98	727
2023-11-08	168.98	168.98	168.98	168.98	760
2023-11-07	158.83	158.83	158.83	158.83	417
2023-11-06	158.83	158.83	158.83	158.83	51,991
2023-11-03	158.83	158.83	158.83	158.83	1,234
2023-11-02	158.83	158.83	158.83	158.83	59,845
2023-11-01	154.04	154.04	154.04	154.04	977
2023-10-31	155.07	155.07	155.07	155.07	613
2023-10-30	168.13	168.13	168.13	168.13	1,350
2023-10-27	168.13	168.13	168.13	168.13	2,799
2023-10-26	168.13	168.13	168.13	168.13	3,721
2023-10-25	168.13	168.13	168.13	168.13	1,343
2023-10-24	168.13	168.13	168.13	168.13	1,147
2023-10-23	165.66	165.66	165.66	165.66	3,454
2023-10-20	165.66	165.66	165.66	165.66	2,443
2023-10-19	175.09	175.09	175.09	175.09	3,501
2023-10-18	175.09	175.09	175.09	175.09	2,768
2023-10-17	175.09	175.09	175.09	175.09	12,640
2023-10-16	175.09	175.09	175.09	175.09	125
2023-10-13	174.31	174.31	174.31	174.31	1,541
2023-10-12	173.26	173.26	173.26	173.26	406
2023-10-11	173.26	173.26	173.26	173.26	242
2023-10-10	173.26	173.26	173.26	173.26	1,757
2023-10-09	173.26	173.26	173.26	173.26	1,117
2023-10-06	172.73	172.73	172.73	172.73	1,852
2023-10-05	172.73	172.73	172.73	172.73	653
2023-10-04	172.73	172.73	172.73	172.73	582
2023-10-03	172.73	172.73	172.73	172.73	935
2023-10-02	172.73	172.73	172.73	172.73	58,178
2023-09-29	174.49	174.49	174.49	174.49	1,610
2023-09-28	174.14	174.14	174.14	174.14	1,269
2023-09-27	176.87	176.87	176.87	176.87	6,776
2023-09-26	183.53	183.53	183.53	183.53	4,604
2023-09-25	183.53	183.53	183.53	183.53	451
2023-09-22	183.53	183.53	183.53	183.53	36,717
2023-09-21	183.53	183.53	183.53	183.53	45,619
2023-09-20	183.53	183.53	183.53	183.53	493
2023-09-19	184.07	184.07	184.07	184.07	226,748
2023-09-18	184.07	184.07	184.07	184.07	2,948
2023-09-15	184.07	184.07	184.07	184.07	51,596
2023-09-14	184.07	184.07	184.07	184.07	29,283
2023-09-13	184.07	184.07	184.07	184.07	39,197
2023-09-12	186.02	186.02	186.02	186.02	2,685
2023-09-11	185.70	185.70	185.70	185.70	10,560
2023-09-08	187.08	187.08	187.08	187.08	905
2023-09-07	187.08	187.08	187.08	187.08	251
2023-09-06	186.59	186.59	186.59	186.59	453
2023-09-05	191.81	191.81	191.81	191.81	298
2023-09-04	193.48	193.48	193.48	193.48	0
2023-09-01	193.48	193.48	193.48	193.48	365
2023-08-31	192.82	192.82	192.82	192.82	585
2023-08-30	192.52	192.52	192.52	192.52	2,002
2023-08-29	188.42	188.42	188.42	188.42	282
2023-08-28	183.03	183.03	183.03	183.03	0
2023-08-25	183.03	183.03	183.03	183.03	616
2023-08-24	183.30	183.30	183.30	183.30	1,997
2023-08-23	181.22	181.22	181.22	181.22	152,043
2023-08-22	181.22	181.22	181.22	181.22	2,084
2023-08-21	180.21	180.21	180.21	180.21	1,633
2023-08-18	184.92	184.92	184.92	184.92	924
2023-08-17	184.92	184.92	184.92	184.92	3,429
2023-08-16	187.86	187.86	187.86	187.86	112
2023-08-15	189.15	189.15	189.15	189.15	128,946
2023-08-14	191.88	191.88	191.88	191.88	293
2023-08-11	189.80	189.80	189.80	189.80	1,717
2023-08-10	191.24	191.24	191.24	191.24	1,513
2023-08-09	188.56	188.56	188.56	188.56	3,177
2023-08-08	183.00	183.00	183.00	183.00	2,051
2023-08-07	183.00	183.00	183.00	183.00	887
2023-08-04	183.00	183.00	183.00	183.00	545
2023-08-03	187.63	187.63	187.63	187.63	17,297
2023-08-02	187.63	187.63	187.63	187.63	637
2023-08-01	187.63	187.63	187.63	187.63	498
2023-07-31	192.80	192.80	192.80	192.80	381
2023-07-28	192.80	192.80	192.80	192.80	1,189
2023-07-27	192.80	192.80	192.80	192.80	106,748
2023-07-26	189.40	189.40	189.40	189.40	985
2023-07-25	189.40	189.40	189.40	189.40	26,765
2023-07-24	185.01	185.01	185.01	185.01	1,123
2023-07-21	170.39	170.39	170.39	170.39	1,041
2023-07-20	170.39	170.39	170.39	170.39	4,099
2023-07-19	173.29	173.29	173.29	173.29	10,581
2023-07-18	172.42	172.42	172.42	172.42	1,323
2023-07-17	172.42	172.42	172.42	172.42	1,632
2023-07-14	172.42	172.42	172.42	172.42	601
2023-07-13	172.41	172.41	172.41	172.41	78,608
2023-07-12	168.18	168.18	168.18	168.18	1,825
2023-07-11	168.18	168.18	168.18	168.18	5,741
2023-07-10	168.18	168.18	168.18	168.18	2,931
2023-07-07	168.18	168.18	168.18	168.18	916
2023-07-06	168.18	168.18	168.18	168.18	514
2023-07-05	168.71	168.71	168.71	168.71	853
2023-07-04	169.95	169.95	169.95	169.95	0
2023-07-03	169.95	169.95	169.95	169.95	2,085
2023-06-30	170.93	170.93	170.93	170.93	1,889
2023-06-29	170.17	170.17	170.17	170.17	924
2023-06-28	171.06	171.06	171.06	171.06	2,050
2023-06-27	168.31	168.31	168.31	168.31	2,333
2023-06-26	167.88	167.88	167.88	167.88	4,924
2023-06-23	170.46	170.46	170.46	170.46	3,213
2023-06-22	170.46	170.46	170.46	170.46	53,437
2023-06-21	170.15	170.15	170.15	170.15	3,332
2023-06-20	170.74	170.74	170.74	170.74	66,019
2023-06-19	172.56	172.56	172.56	172.56	113
2023-06-16	171.30	171.30	171.30	171.30	929
2023-06-15	168.10	168.10	168.10	168.10	6,820
2023-06-14	167.08	167.08	167.08	167.08	25,383
2023-06-13	163.33	163.33	163.33	163.33	1,132
2023-06-12	163.33	163.33	163.33	163.33	668
2023-06-09	163.33	163.33	163.33	163.33	594
2023-06-08	163.03	163.03	163.03	163.03	524
2023-06-07	171.39	171.39	171.39	171.39	1,019
2023-06-06	171.39	171.39	171.39	171.39	1,415
2023-06-05	170.78	170.78	170.78	170.78	1,870
2023-06-02	161.76	161.76	161.76	161.76	821
2023-06-01	161.76	161.76	161.76	161.76	1,287
2023-05-31	161.76	161.76	161.76	161.76	2,064
2023-05-30	161.76	161.76	161.76	161.76	1,609
2023-05-29	165.12	165.12	165.12	165.12	0
2023-05-26	165.12	165.12	165.12	165.12	3,671
2023-05-25	165.12	165.12	165.12	165.12	5,442
2023-05-24	180.96	180.96	180.96	180.96	4,900
2023-05-23	180.96	180.96	180.96	180.96	1,373
2023-05-22	180.96	180.96	180.96	180.96	323
2023-05-19	179.45	179.45	179.45	179.45	216
2023-05-18	185.12	185.12	185.12	185.12	2,034
2023-05-17	185.12	185.12	185.12	185.12	5,573
2023-05-16	185.12	185.12	185.12	185.12	835
2023-05-15	185.12	185.12	185.12	185.12	2,340
2023-05-12	183.29	183.29	183.29	183.29	22,554
2023-05-11	184.97	184.97	184.97	184.97	321
2023-05-10	184.97	184.97	184.97	184.97	414
2023-05-09	184.75	184.75	184.75	184.75	430
2023-05-08	180.68	180.68	180.68	180.68	0
2023-05-05	180.68	180.68	180.68	180.68	10,654
2023-05-04	180.68	180.68	180.68	180.68	1,045
2023-05-03	177.81	177.81	177.81	177.81	1,788
2023-05-02	177.81	177.81	177.81	177.81	5,587
2023-05-01	171.55	171.55	171.55	171.55	0
2023-04-28	171.55	171.55	171.55	171.55	4,300
2023-04-27	171.55	171.55	171.55	171.55	989
2023-04-26	173.48	173.48	173.48	173.48	6,946
2023-04-25	176.33	176.33	176.33	176.33	1,795
2023-04-24	176.38	176.38	176.38	176.38	1,911
2023-04-21	175.01	175.01	175.01	175.01	7,290
2023-04-20	175.01	175.01	175.01	175.01	2,910
2023-04-19	175.01	175.01	175.01	175.01	1,058
2023-04-18	172.84	172.84	172.84	172.84	657
2023-04-17	173.44	173.44	173.44	173.44	785
2023-04-14	173.00	173.00	173.00	173.00	1,048
2023-04-13	171.94	171.94	171.94	171.94	1,155
2023-04-12	173.61	173.61	173.61	173.61	3,770
2023-04-11	170.94	170.94	170.94	170.94	28,339
2023-04-10	167.24	167.24	167.24	167.24	0
2023-04-07	167.24	167.24	167.24	167.24	0
2023-04-06	167.24	167.24	167.24	167.24	592
2023-04-05	166.84	166.84	166.84	166.84	640
2023-04-04	167.39	167.39	167.39	167.39	8,822
2023-04-03	165.03	165.03	165.03	165.03	5,593
2023-03-31	165.03	165.03	165.03	165.03	6,650
2023-03-30	164.58	164.58	164.58	164.58	2,115
2023-03-29	163.03	163.03	163.03	163.03	1,711
2023-03-28	166.19	166.19	166.19	166.19	773
2023-03-27	166.19	166.19	166.19	166.19	1,073
2023-03-24	162.92	162.92	162.92	162.92	3,884
2023-03-23	163.86	163.86	163.86	163.86	10,965
2023-03-22	163.86	163.86	163.86	163.86	130,685
2023-03-21	164.08	164.08	164.08	164.08	605
2023-03-20	164.08	164.08	164.08	164.08	1,479
2023-03-17	164.08	164.08	164.08	164.08	28,291
2023-03-16	162.00	162.00	162.00	162.00	1,400
2023-03-15	162.00	162.00	162.00	162.00	130,704
2023-03-14	163.07	163.07	163.07	163.07	3,582
2023-03-13	160.04	160.04	160.04	160.04	131,909
2023-03-10	160.04	160.04	160.04	160.04	129,542
2023-03-09	168.89	168.89	168.89	168.89	150,484
2023-03-08	168.33	168.33	168.33	168.33	132,151
2023-03-07	171.78	171.78	171.78	171.78	372
2023-03-06	171.78	171.78	171.78	171.78	929
2023-03-03	167.76	167.76	167.76	167.76	1,048
2023-03-02	167.76	167.76	167.76	167.76	455
2023-03-01	167.76	167.76	167.76	167.76	1,489
2023-02-28	167.76	167.76	167.76	167.76	933
2023-02-27	165.75	165.75	165.75	165.75	2,121
2023-02-24	165.75	165.75	165.75	165.75	130,528
2023-02-23	167.38	167.38	167.38	167.38	130,463
2023-02-22	169.66	169.66	169.66	169.66	831
2023-02-21	169.66	169.66	169.66	169.66	472
2023-02-20	171.05	171.05	171.05	171.05	0
2023-02-17	174.54	174.54	174.54	174.54	1,445
2023-02-16	174.54	174.54	174.54	174.54	260
2023-02-15	174.54	174.54	174.54	174.54	908
2023-02-14	172.05	172.05	172.05	172.05	2,755
2023-02-13	159.70	159.70	159.70	159.70	684
2023-02-10	161.65	161.65	161.65	161.65	223
2023-02-09	161.65	161.65	161.65	161.65	563
2023-02-08	164.08	164.08	164.08	164.08	1,825
2023-02-07	165.14	165.14	165.14	165.14	3,428
2023-02-06	170.10	170.10	170.10	170.10	328
2023-02-03	170.10	170.10	170.10	170.10	802
2023-02-02	170.29	170.29	170.29	170.29	8,962
2023-02-01	165.99	165.99	165.99	165.99	1,226
2023-01-31	165.30	165.30	165.30	165.30	500
2023-01-30	165.30	165.30	165.30	165.30	291
2023-01-27	165.17	165.17	165.17	165.17	176
2023-01-26	167.23	167.23	167.23	167.23	1,131
2023-01-25	164.05	164.05	164.05	164.05	734
2023-01-24	165.41	165.41	165.41	165.41	363
2023-01-23	166.20	166.20	166.20	166.20	784
2023-01-20	163.99	163.99	163.99	163.99	2,654
2023-01-19	159.67	159.67	159.67	159.67	4,483
2023-01-18	161.31	161.31	161.31	161.31	2,084
2023-01-17	161.02	161.02	161.02	161.02	8,665
2023-01-16	160.09	160.09	160.09	160.09	0
2023-01-13	160.09	160.09	160.09	160.09	6,705
2023-01-12	157.83	157.83	157.83	157.83	284,807
2023-01-11	158.34	158.34	158.34	158.34	1,399
2023-01-10	152.80	152.80	152.80	152.80	1,944
2023-01-09	147.73	147.73	147.73	147.73	79
2023-01-06	142.34	142.34	142.34	142.34	9,264
2023-01-05	147.38	147.38	147.38	147.38	3,450
2023-01-04	146.85	146.85	146.85	146.85	71,127
2023-01-03	145.18	145.18	145.18	145.18	484
2023-01-02	145.18	145.18	145.18	145.18	0
2022-12-30	145.18	145.18	145.18	145.18	0
2022-12-29	145.18	145.18	145.18	145.18	17
2022-12-28	145.18	145.18	145.18	145.18	178
2022-12-27	144.92	144.92	144.92	144.92	0
2022-12-26	144.92	144.92	144.92	144.92	0
2022-12-23	144.92	144.92	144.92	144.92	164
2022-12-22	144.92	144.92	144.92	144.92	161
2022-12-21	142.71	142.71	142.71	142.71	278
2022-12-20	142.71	142.71	142.71	142.71	368
2022-12-19	144.46	144.46	144.46	144.46	787
2022-12-16	145.00	145.00	145.00	145.00	494
2022-12-15	155.10	155.10	155.10	155.10	405
2022-12-14	155.10	155.10	155.10	155.10	2,110
2022-12-13	155.96	155.96	155.96	155.96	691
2022-12-12	153.39	153.39	153.39	153.39	3,177
2022-12-09	153.09	153.09	153.09	153.09	70,118
2022-12-08	152.24	152.24	152.24	152.24	3,962
2022-12-07	152.96	152.96	152.96	152.96	44
2022-12-06	154.22	154.22	154.22	154.22	50
2022-12-05	157.40	157.40	157.40	157.40	378
2022-12-02	156.78	156.78	156.78	156.78	192
2022-12-01	147.63	147.63	147.63	147.63	614
2022-11-30	147.63	147.63	147.63	147.63	89
2022-11-29	147.63	147.63	147.63	147.63	887
2022-11-28	149.46	149.46	149.46	149.46	68
2022-11-25	150.55	150.55	150.55	150.55	38
2022-11-24	150.48	150.48	150.48	150.48	0
2022-11-23	147.03	147.03	147.03	147.03	303
2022-11-22	148.77	148.77	148.77	148.77	9,785
2022-11-21	146.35	146.35	146.35	146.35	82
2022-11-18	145.13	145.13	145.13	145.13	69
2022-11-17	146.22	146.22	146.22	146.22	844
2022-11-16	150.45	150.45	150.45	150.45	310,973
2022-11-15	151.25	151.25	151.25	151.25	908
2022-11-14	149.71	149.71	149.71	149.71	3
2022-11-11	146.11	146.11	146.11	146.11	62
2022-11-10	133.17	133.17	133.17	133.17	12
2022-11-09	135.67	135.67	135.67	135.67	225
2022-11-08	137.40	137.40	137.40	137.40	4,459
2022-11-07	134.37	134.37	134.37	134.37	6
2022-11-04	129.49	129.49	129.49	129.49	203
2022-11-03	130.54	130.54	130.54	130.54	9,366
2022-11-02	152.72	152.72	152.72	152.72	141,000
2022-11-01	152.78	152.78	152.78	152.78	53,505
2022-10-31	152.11	152.11	152.11	152.11	160
2022-10-28	152.79	152.79	152.79	152.79	185
2022-10-27	151.27	151.27	151.27	151.27	6,234
2022-10-26	151.25	151.25	151.25	151.25	156
2022-10-25	148.68	148.68	148.68	148.68	7
2022-10-24	149.21	149.21	149.21	149.21	3,033
2022-10-21	143.82	143.82	143.82	143.82	84
2022-10-20	149.40	149.40	149.40	149.40	765
2022-10-19	149.40	149.40	149.40	149.40	408,460
2022-10-18	154.10	154.10	154.10	154.10	8
2022-10-17	149.85	149.85	149.85	149.85	960
2022-10-14	146.06	146.06	146.06	146.06	674
2022-10-13	146.06	146.06	146.06	146.06	529
2022-10-12	146.06	146.06	146.06	146.06	11,934
2022-10-11	146.13	146.13	146.13	146.13	30
2022-10-10	152.59	152.59	152.59	152.59	125
2022-10-07	152.59	152.59	152.59	152.59	11,936
2022-10-06	153.54	153.54	153.54	153.54	200
2022-10-05	153.54	153.54	153.54	153.54	4,668
2022-10-04	154.86	154.86	154.86	154.86	291,802
2022-10-03	147.95	147.95	147.95	147.95	787
2022-09-30	147.95	147.95	147.95	147.95	1,791
2022-09-29	147.95	147.95	147.95	147.95	1,217
2022-09-28	152.18	152.18	152.18	152.18	808
2022-09-27	150.09	150.09	150.09	150.09	13,963
2022-09-26	153.92	153.92	153.92	153.92	12
2022-09-23	153.92	153.92	153.92	153.92	5,021
2022-09-22	153.92	153.92	153.92	153.92	18,310
2022-09-21	153.92	153.92	153.92	153.92	10,690
2022-09-20	153.92	153.92	153.92	153.92	195,684
2022-09-19	159.16	159.16	159.16	159.16	0
2022-09-16	159.16	159.16	159.16	159.16	869
2022-09-15	160.69	160.69	160.69	160.69	518
2022-09-14	162.68	162.68	162.68	162.68	1,151
2022-09-13	162.68	162.68	162.68	162.68	723
2022-09-12	166.60	166.60	166.60	166.60	1,146
2022-09-09	161.66	161.66	161.66	161.66	1,235
2022-09-08	158.43	158.43	158.43	158.43	7
2022-09-07	158.43	158.43	158.43	158.43	27
2022-09-06	158.43	158.43	158.43	158.43	1,365
2022-09-05	156.98	156.98	156.98	156.98	0
2022-09-02	159.68	159.68	159.68	159.68	16,812
2022-09-01	155.18	155.18	155.18	155.18	508
2022-08-31	157.36	157.36	157.36	157.36	56
2022-08-30	159.22	159.22	159.22	159.22	1
2022-08-29	163.48	163.48	163.48	163.48	0
2022-08-26	163.48	163.48	163.48	163.48	2
2022-08-25	163.48	163.48	163.48	163.48	2
2022-08-24	162.88	162.88	162.88	162.88	39
2022-08-23	162.76	162.76	162.76	162.76	287
2022-08-22	167.06	167.06	167.06	167.06	176
2022-08-19	171.76	171.76	171.76	171.76	274
2022-08-18	171.40	171.40	171.40	171.40	476
2022-08-17	172.90	172.90	172.90	172.90	121
2022-08-16	169.97	169.97	169.97	169.97	819
2022-08-15	174.72	174.72	174.72	174.72	1,757
2022-08-12	174.61	174.61	174.61	174.61	159
2022-08-11	174.31	174.31	174.31	174.31	2,190
2022-08-10	170.46	170.46	170.46	170.46	696
2022-08-09	170.67	170.67	170.67	170.67	70,374
2022-08-08	175.10	175.10	175.10	175.10	271
2022-08-05	175.52	175.52	175.52	175.52	55
2022-08-04	174.35	174.35	174.35	174.35	53
2022-08-03	179.69	179.69	179.69	179.69	0
2022-08-02	180.07	180.07	180.07	180.07	21
2022-08-01	179.69	179.69	179.69	179.69	32
2022-07-29	182.54	182.54	182.54	182.54	332
2022-07-28	178.41	178.41	178.41	178.41	96
2022-07-27	176.03	176.03	176.03	176.03	424
2022-07-26	175.18	175.18	175.18	175.18	90
2022-07-25	176.65	176.65	176.65	176.65	24
2022-07-22	178.72	178.72	178.72	178.72	416
2022-07-21	178.57	178.57	178.57	178.57	147
2022-07-20	177.54	177.54	177.54	177.54	320
2022-07-19	174.19	174.19	174.19	174.19	107
2022-07-18	173.65	173.65	173.65	173.65	113
2022-07-15	168.31	168.31	168.31	168.31	282
2022-07-14	168.31	168.31	168.31	168.31	211
2022-07-13	177.04	177.04	177.04	177.04	96,505
2022-07-12	177.04	177.04	177.04	177.04	94,011
2022-07-11	179.65	179.65	179.65	179.65	71
2022-07-08	177.87	177.87	177.87	177.87	25
2022-07-07	177.87	177.87	177.87	177.87	228
2022-07-06	178.54	178.54	178.54	178.54	529
2022-07-05	171.49	171.49	171.49	171.49	6,442
2022-07-04	174.21	174.21	174.21	174.21	103,411
2022-07-01	173.54	173.54	173.54	173.54	89
2022-06-30	170.59	170.59	170.59	170.59	876
2022-06-29	174.97	174.97	174.97	174.97	513
2022-06-28	173.73	173.73	173.73	173.73	186
2022-06-27	173.84	173.84	173.84	173.84	467
2022-06-24	173.41	173.41	173.41	173.41	647
2022-06-23	166.07	166.07	166.07	166.07	634
2022-06-22	165.07	165.07	165.07	165.07	1,256
2022-06-21	161.49	161.49	161.49	161.49	1,415
2022-06-20	157.69	157.69	157.69	157.69	0
2022-06-17	157.69	157.69	157.69	157.69	96
2022-06-16	156.49	156.49	156.49	156.49	1,587
2022-06-15	159.30	159.30	159.30	159.30	2,619
2022-06-14	155.89	155.89	155.89	155.89	1,605
2022-06-13	155.20	155.20	155.20	155.20	5,763
2022-06-10	163.02	163.02	163.02	163.02	3,083
2022-06-09	170.40	170.40	170.40	170.40	2,557
2022-06-08	174.68	174.68	174.68	174.68	26
2022-06-07	172.35	172.35	172.35	172.35	291
2022-06-06	168.70	168.70	168.70	168.70	0
2022-06-03	166.59	166.59	166.59	166.59	0
2022-06-02	166.59	166.59	166.59	166.59	0
2022-06-01	167.82	167.82	167.82	167.82	768
2022-05-31	171.16	171.16	171.16	171.16	2,283
2022-05-30	171.06	171.06	171.06	171.06	0
2022-05-27	171.22	171.22	171.22	171.22	1,204
2022-05-26	164.40	164.40	164.40	164.40	2,118
2022-05-25	163.04	163.04	163.04	163.04	447
2022-05-24	162.29	162.29	162.29	162.29	454
2022-05-23	163.24	163.24	163.24	163.24	37
2022-05-20	161.81	161.81	161.81	161.81	138
2022-05-19	157.64	157.64	157.64	157.64	789
2022-05-18	163.64	163.64	163.64	163.64	103,426
2022-05-17	164.07	164.07	164.07	164.07	0
2022-05-16	164.07	164.07	164.07	164.07	321
2022-05-13	167.36	167.36	167.36	167.36	840
2022-05-12	162.46	162.46	162.46	162.46	94,234
2022-05-11	163.24	163.24	163.24	163.24	1,350
2022-05-10	163.99	163.99	163.99	163.99	54
2022-05-09	166.65	166.65	166.65	166.65	396
2022-05-06	168.69	168.69	168.69	168.69	124
2022-05-05	177.03	177.03	177.03	177.03	1,411
2022-05-04	172.69	172.69	172.69	172.69	1,044
2022-05-03	176.20	176.20	176.20	176.20	7
2022-05-02	180.00	180.00	180.00	180.00	0
2022-04-29	180.00	180.00	180.00	180.00	671
2022-04-28	179.21	179.21	179.21	179.21	604
2022-04-27	178.96	178.96	178.96	178.96	0
2022-04-26	177.63	177.63	177.63	177.63	92,885
2022-04-25	176.90	176.90	176.90	176.90	1,122
2022-04-22	182.69	182.69	182.69	182.69	2,425
2022-04-21	189.10	189.10	189.10	189.10	229
2022-04-20	188.89	188.89	188.89	188.89	3,427
2022-04-19	185.52	185.52	185.52	185.52	1,804
2022-04-18	188.76	188.76	188.76	188.76	0
2022-04-15	188.76	188.76	188.76	188.76	0
2022-04-14	188.76	188.76	188.76	188.76	43,382
2022-04-13	188.91	188.91	188.91	188.91	20,684
2022-04-12	192.39	192.39	192.39	192.39	10,432
2022-04-11	193.21	193.21	193.21	193.21	11,210
2022-04-08	201.48	201.48	201.48	201.48	253
2022-04-07	196.31	196.31	196.31	196.31	3,589
2022-04-06	188.40	188.40	188.40	188.40	126,844
2022-04-05	190.51	190.51	190.51	190.51	895
2022-04-04	189.29	189.29	189.29	189.29	1,385
2022-04-01	188.82	188.82	188.82	188.82	1,347
2022-03-31	194.09	194.09	194.09	194.09	1,267
2022-03-30	189.91	189.91	189.91	189.91	75
2022-03-29	193.14	193.14	193.14	193.14	7
2022-03-28	190.75	190.75	190.75	190.75	223
2022-03-25	189.00	189.00	189.00	189.00	50,145
2022-03-24	189.44	189.44	189.44	189.44	60
2022-03-23	195.70	195.70	195.70	195.70	199
2022-03-22	194.98	194.98	194.98	194.98	1,097
2022-03-21	195.25	195.25	195.25	195.25	148,058
2022-03-18	194.25	194.25	194.25	194.25	320
2022-03-17	193.38	193.38	193.38	193.38	527
2022-03-16	191.35	191.35	191.35	191.35	2,222
2022-03-15	187.01	187.01	187.01	187.01	260
2022-03-14	186.21	186.21	186.21	186.21	623
2022-03-11	189.22	189.22	189.22	189.22	0
2022-03-10	188.58	188.58	188.58	188.58	147
2022-03-09	187.51	187.51	187.51	187.51	17,242
2022-03-08	182.93	182.93	182.93	182.93	2,274
2022-03-07	188.56	188.56	188.56	188.56	1,297
2022-03-04	195.27	195.27	195.27	195.27	32
2022-03-03	196.44	196.44	196.44	196.44	82
2022-03-02	193.28	193.28	193.28	193.28	253
2022-03-01	192.54	192.54	192.54	192.54	0
2022-02-28	192.54	192.54	192.54	192.54	237
2022-02-25	192.90	192.90	192.90	192.90	883
2022-02-24	188.79	188.79	188.79	188.79	4,291
2022-02-23	190.10	190.10	190.10	190.10	211,945
2022-02-22	191.61	191.61	191.61	191.61	1,705
2022-02-21	190.95	190.95	190.95	190.95	0
2022-02-18	193.27	193.27	193.27	193.27	205
2022-02-17	193.27	193.27	193.27	193.27	7
2022-02-16	193.25	193.25	193.25	193.25	4,258
2022-02-15	200.40	200.40	200.40	200.40	700
2022-02-14	197.39	197.39	197.39	197.39	1,386
2022-02-11	198.99	198.99	198.99	198.99	236
2022-02-10	197.89	197.89	197.89	197.89	325
2022-02-09	204.62	204.62	204.62	204.62	22
2022-02-08	200.50	200.50	200.50	200.50	0
2022-02-07	200.50	200.50	200.50	200.50	150
2022-02-04	198.85	198.85	198.85	198.85	318,940
2022-02-03	200.31	200.31	200.31	200.31	1,092
2022-02-02	201.34	201.34	201.34	201.34	90
2022-02-01	199.35	199.35	199.35	199.35	158
2022-01-31	197.45	197.45	197.45	197.45	992
2022-01-28	192.39	192.39	192.39	192.39	760
2022-01-27	190.60	190.60	190.60	190.60	893
2022-01-26	193.42	193.42	193.42	193.42	43,333
2022-01-25	197.58	197.58	197.58	197.58	308
2022-01-24	193.86	193.86	193.86	193.86	2,081
2022-01-21	202.76	202.76	202.76	202.76	9,094
2022-01-20	205.27	205.27	205.27	205.27	390
2022-01-19	202.11	202.11	202.11	202.11	833
2022-01-18	204.22	204.22	204.22	204.22	1,034
2022-01-17	206.18	206.18	206.18	206.18	0
2022-01-14	207.19	207.19	207.19	207.19	639
2022-01-13	212.81	212.81	212.81	212.81	97,080
2022-01-12	213.35	213.35	213.35	213.35	593
2022-01-11	209.86	209.86	209.86	209.86	297
2022-01-10	212.55	212.55	212.55	212.55	2,582
2022-01-07	213.01	213.01	213.01	213.01	864
2022-01-06	219.00	219.00	219.00	219.00	521
2022-01-05	220.42	220.42	220.42	220.42	1,205
2022-01-04	226.09	226.09	226.09	226.09	1,048
2022-01-03	246.31	246.31	246.31	246.31	0
2021-12-31	246.31	246.31	246.31	246.31	12
2021-12-30	246.31	246.31	246.31	246.31	162
2021-12-29	244.96	244.96	244.96	244.96	74
2021-12-28	241.93	241.93	241.93	241.93	0
2021-12-27	241.93	241.93	241.93	241.93	0
2021-12-24	241.93	241.93	241.93	241.93	0
2021-12-23	241.93	241.93	241.93	241.93	461
2021-12-22	239.30	239.30	239.30	239.30	453
2021-12-21	233.56	233.56	233.56	233.56	830
2021-12-20	230.63	230.63	230.63	230.63	23,919
2021-12-17	234.68	234.68	234.68	234.68	48
2021-12-16	231.75	231.75	231.75	231.75	97,154
2021-12-15	228.68	228.68	228.68	228.68	638
2021-12-14	227.70	227.70	227.70	227.70	1,623
2021-12-13	232.31	232.31	232.31	232.31	519
2021-12-10	231.09	231.09	231.09	231.09	275
2021-12-09	229.50	229.50	229.50	229.50	39
2021-12-08	227.88	227.88	227.88	227.88	414
2021-12-07	226.90	226.90	226.90	226.90	666
2021-12-06	223.33	223.33	223.33	223.33	0
2021-12-03	222.10	222.10	222.10	222.10	98
2021-12-02	220.45	220.45	220.45	220.45	219
2021-12-01	223.27	223.27	223.27	223.27	332
2021-11-30	223.20	223.20	223.20	223.20	105
2021-11-29	225.11	225.11	225.11	225.11	182
2021-11-26	220.74	220.74	220.74	220.74	218
2021-11-25	223.17	223.17	223.17	223.17	0
2021-11-24	223.06	223.06	223.06	223.06	121
2021-11-23	221.87	221.87	221.87	221.87	488
2021-11-22	227.91	227.91	227.91	227.91	366
2021-11-19	225.34	225.34	225.34	225.34	559
2021-11-18	225.79	225.79	225.79	225.79	745
2021-11-17	220.08	220.08	220.08	220.08	50,851
2021-11-16	218.80	218.80	218.80	218.80	3,997
2021-11-15	216.43	216.43	216.43	216.43	175
2021-11-12	216.95	216.95	216.95	216.95	1,802
2021-11-11	216.60	216.60	216.60	216.60	677
2021-11-10	219.22	219.22	219.22	219.22	435
2021-11-09	217.85	217.85	217.85	217.85	1,065
2021-11-08	214.90	214.90	214.90	214.90	177
2021-11-05	216.30	216.30	216.30	216.30	246
2021-11-04	219.94	219.94	219.94	219.94	1,791
2021-11-03	209.81	209.81	209.81	209.81	9,481
2021-11-02	213.45	213.45	213.45	213.45	99
2021-11-01	214.19	214.19	214.19	214.19	328
2021-10-29	214.94	214.94	214.94	214.94	704
2021-10-28	209.84	209.84	209.84	209.84	110
2021-10-27	209.82	209.82	209.82	209.82	519
2021-10-26	209.82	209.82	209.82	209.82	569
2021-10-25	209.74	209.74	209.74	209.74	107
2021-10-22	208.40	208.40	208.40	208.40	65
2021-10-21	206.72	206.72	206.72	206.72	194
2021-10-20	205.66	205.66	205.66	205.66	9,444
2021-10-19	205.38	205.38	205.38	205.38	1,214
2021-10-18	201.75	201.75	201.75	201.75	231
2021-10-15	200.57	200.57	200.57	200.57	231
2021-10-14	197.29	197.29	197.29	197.29	50
2021-10-13	197.31	197.31	197.31	197.31	882
2021-10-12	198.89	198.89	198.89	198.89	114
2021-10-11	198.93	198.93	198.93	198.93	901
2021-10-08	200.00	200.00	200.00	200.00	160
2021-10-07	198.36	198.36	198.36	198.36	854
2021-10-06	195.45	195.45	195.45	195.45	96
2021-10-05	194.93	194.93	194.93	194.93	25
2021-10-04	192.73	192.73	192.73	192.73	468
2021-10-01	194.39	194.39	194.39	194.39	540
2021-09-30	196.45	196.45	196.45	196.45	383
2021-09-29	194.71	194.71	194.71	194.71	188
2021-09-28	192.04	192.04	192.04	192.04	927
2021-09-27	199.70	199.70	199.70	199.70	208,516
2021-09-24	204.46	204.46	204.46	204.46	142
2021-09-23	204.49	204.49	204.49	204.49	753
2021-09-22	202.73	202.73	202.73	202.73	467
2021-09-21	201.14	201.14	201.14	201.14	29
2021-09-20	198.16	198.16	198.16	198.16	89
2021-09-17	200.34	200.34	200.34	200.34	654
2021-09-16	202.92	202.92	202.92	202.92	120
2021-09-15	203.70	203.70	203.70	203.70	120
2021-09-14	205.51	205.51	205.51	205.51	455
2021-09-13	203.33	203.33	203.33	203.33	10,652
2021-09-10	206.29	206.29	206.29	206.29	415
2021-09-09	207.52	207.52	207.52	207.52	808
2021-09-08	208.22	208.22	208.22	208.22	264
2021-09-07	206.71	206.71	206.71	206.71	88
2021-09-06	209.24	209.24	209.24	209.24	0
2021-09-03	208.90	208.90	208.90	208.90	557
2021-09-02	207.61	207.61	207.61	207.61	30
2021-09-01	203.68	203.68	203.68	203.68	7,022
2021-08-31	205.81	205.81	205.81	205.81	185
2021-08-30	203.51	203.51	203.51	203.51	0
2021-08-27	203.51	203.51	203.51	203.51	253
2021-08-26	204.61	204.61	204.61	204.61	9
2021-08-25	204.39	204.39	204.39	204.39	190
2021-08-24	205.51	205.51	205.51	205.51	316
2021-08-23	207.05	207.05	207.05	207.05	0
2021-08-20	207.18	207.18	207.18	207.18	235
2021-08-19	204.31	204.31	204.31	204.31	860
2021-08-18	205.71	205.71	205.71	205.71	42
2021-08-17	206.59	206.59	206.59	206.59	650
2021-08-16	202.62	202.62	202.62	202.62	113
2021-08-13	200.83	200.83	200.83	200.83	2,211
2021-08-12	200.40	200.40	200.40	200.40	45
2021-08-11	196.53	196.53	196.53	196.53	52
2021-08-10	200.13	200.13	200.13	200.13	76
2021-08-09	200.28	200.28	200.28	200.28	219
2021-08-06	202.15	202.15	202.15	202.15	64
2021-08-05	195.65	195.65	195.65	195.65	981
2021-08-04	205.39	205.39	205.39	205.39	148
2021-08-03	202.82	202.82	202.82	202.82	0
2021-08-02	202.82	202.82	202.82	202.82	181
2021-07-30	203.86	203.86	203.86	203.86	715
2021-07-29	205.16	205.16	205.16	205.16	566
2021-07-28	202.31	202.31	202.31	202.31	66
2021-07-27	200.83	200.83	200.83	200.83	225
2021-07-26	202.61	202.61	202.61	202.61	123
2021-07-23	202.09	202.09	202.09	202.09	280
2021-07-22	199.51	199.51	199.51	199.51	1,543
2021-07-21	197.50	197.50	197.50	197.50	513
2021-07-20	197.83	197.83	197.83	197.83	30
2021-07-19	197.21	197.21	197.21	197.21	1,223
2021-07-16	198.13	198.13	198.13	198.13	10,065
2021-07-15	199.56	199.56	199.56	199.56	109
2021-07-14	200.92	200.92	200.92	200.92	427
2021-07-13	199.93	199.93	199.93	199.93	92
2021-07-12	196.63	196.63	196.63	196.63	0
2021-07-09	196.63	196.63	196.63	196.63	608
2021-07-08	195.11	195.11	195.11	195.11	519
2021-07-07	195.06	195.06	195.06	195.06	114
2021-07-06	191.61	191.61	191.61	191.61	477
2021-07-05	192.23	192.23	192.23	192.23	0
2021-07-02	190.16	190.16	190.16	190.16	607
2021-07-01	187.05	187.05	187.05	187.05	520
2021-06-30	187.08	187.08	187.08	187.08	0
2021-06-29	187.08	187.08	187.08	187.08	103
2021-06-28	185.97	185.97	185.97	185.97	681
2021-06-25	185.09	185.09	185.09	185.09	20,631
2021-06-24	185.76	185.76	185.76	185.76	250
2021-06-23	186.62	186.62	186.62	186.62	12
2021-06-22	187.15	187.15	187.15	187.15	323
2021-06-21	185.39	185.39	185.39	185.39	37
2021-06-18	185.64	185.64	185.64	185.64	1,114
2021-06-17	186.25	186.25	186.25	186.25	972
2021-06-16	186.56	186.56	186.56	186.56	670
2021-06-15	184.70	184.70	184.70	184.70	267
2021-06-14	182.07	182.07	182.07	182.07	337
2021-06-11	179.89	179.89	179.89	179.89	6,660
2021-06-10	177.18	177.18	177.18	177.18	885
2021-06-09	175.40	175.40	175.40	175.40	92
2021-06-08	175.89	175.89	175.89	175.89	61,149
2021-06-07	175.64	175.64	175.64	175.64	20,155
2021-06-04	174.58	174.58	174.58	174.58	11,096
2021-06-03	174.09	174.09	174.09	174.09	108
2021-06-02	174.00	174.00	174.00	174.00	530
2021-06-01	177.18	177.18	177.18	177.18	68
2021-05-28	178.10	178.10	178.10	178.10	36
2021-05-27	176.01	176.01	176.01	176.01	27
2021-05-26	176.41	176.41	176.41	176.41	414
2021-05-25	175.30	175.30	175.30	175.30	761
2021-05-24	174.62	174.62	174.62	174.62	117,169
2021-05-21	174.62	174.62	174.62	174.62	0
2021-05-20	174.62	174.62	174.62	174.62	1,575
2021-05-19	169.05	169.05	169.05	169.05	28
2021-05-18	170.12	170.12	170.12	170.12	800
2021-05-17	170.56	170.56	170.56	170.56	78
2021-05-14	171.71	171.71	171.71	171.71	180
2021-05-13	168.60	168.60	168.60	168.60	49
2021-05-12	169.14	169.14	169.14	169.14	92
2021-05-11	170.29	170.29	170.29	170.29	989
2021-05-10	172.88	172.88	172.88	172.88	1,520
2021-05-07	171.19	171.19	171.19	171.19	6,240
2021-05-06	167.32	167.32	167.32	167.32	2,667
2021-05-05	173.71	173.71	173.71	173.71	1,897
2021-05-04	174.06	174.06	174.06	174.06	1,235
2021-04-30	173.23	173.23	173.23	173.23	2,043
2021-04-29	172.09	172.09	172.09	172.09	632
2021-04-28	170.62	170.62	170.62	170.62	930
2021-04-27	169.68	169.68	169.68	169.68	298
2021-04-26	170.88	170.88	170.88	170.88	520
2021-04-23	169.00	169.00	169.00	169.00	116
2021-04-22	170.35	170.35	170.35	170.35	492
2021-04-21	170.19	170.19	170.19	170.19	30
2021-04-20	168.72	168.72	168.72	168.72	58
2021-04-19	164.97	164.97	164.97	164.97	2,489
2021-04-16	166.27	166.27	166.27	166.27	210
2021-04-15	165.58	165.58	165.58	165.58	245
2021-04-14	163.18	163.18	163.18	163.18	3,205
2021-04-13	163.15	163.15	163.15	163.15	856
2021-04-12	162.71	162.71	162.71	162.71	2,555
2021-04-09	160.61	160.61	160.61	160.61	507
2021-04-08	160.08	160.08	160.08	160.08	392
2021-04-07	157.31	157.31	157.31	157.31	12,847
2021-04-06	159.41	159.41	159.41	159.41	2,087
2021-04-01	158.40	158.40	158.40	158.40	10,266
2021-03-31	157.66	157.66	157.66	157.66	452
2021-03-30	157.40	157.40	157.40	157.40	103
2021-03-29	156.82	156.82	156.82	156.82	307
2021-03-26	154.01	154.01	154.01	154.01	1,839
2021-03-25	152.07	152.07	152.07	152.07	2,303
2021-03-24	156.54	156.54	156.54	156.54	838
2021-03-23	156.95	156.95	156.95	156.95	1,376
2021-03-22	154.18	154.18	154.18	154.18	1,248
2021-03-19	152.76	152.76	152.76	152.76	468
2021-03-18	153.82	153.82	153.82	153.82	862
2021-03-17	156.11	156.11	156.11	156.11	613
2021-03-16	155.80	155.80	155.80	155.80	1,566
2021-03-15	155.41	155.41	155.41	155.41	94
2021-03-12	152.64	152.64	152.64	152.64	413
2021-03-11	152.87	152.87	152.87	152.87	12,194
2021-03-10	153.13	153.13	153.13	153.13	7,110
2021-03-09	153.13	153.13	153.13	153.13	801
2021-03-08	149.30	149.30	149.30	149.30	1,032
2021-03-05	143.18	143.18	143.18	143.18	424
2021-03-04	147.30	147.30	147.30	147.30	937
2021-03-03	151.85	151.85	151.85	151.85	438
2021-03-02	156.23	156.23	156.23	156.23	723
2021-03-01	158.82	158.82	158.82	158.82	200
2021-02-26	156.37	156.37	156.37	156.37	108
2021-02-25	158.23	158.23	158.23	158.23	426
2021-02-24	159.31	159.31	159.31	159.31	457
2021-02-23	160.07	160.07	160.07	160.07	404
2021-02-22	159.03	159.03	159.03	159.03	1,512
2021-02-19	164.78	164.78	164.78	164.78	367
2021-02-18	168.51	168.51	168.51	168.51	1,478
2021-02-17	168.06	168.06	168.06	168.06	1,388
2021-02-16	164.51	164.51	164.51	164.51	1,254
2021-02-15	166.07	166.07	166.07	166.07	0
2021-02-12	166.07	166.07	166.07	166.07	1,718
2021-02-11	161.50	161.50	161.50	161.50	331
2021-02-10	160.84	160.84	160.84	160.84	513
2021-02-09	160.50	160.50	160.50	160.50	3,208
2021-02-08	160.54	160.54	160.54	160.54	490
2021-02-05	159.92	159.92	159.92	159.92	423
2021-02-04	156.45	156.45	156.45	156.45	1,077
2021-02-03	156.85	156.85	156.85	156.85	375
2021-02-02	159.55	159.55	159.55	159.55	1,359
2021-02-01	156.76	156.76	156.76	156.76	2,043
2021-01-29	154.36	154.36	154.36	154.36	3,468
2021-01-28	159.91	159.91	159.91	159.91	1,028
2021-01-27	154.99	154.99	154.99	154.99	777
2021-01-26	158.96	158.96	158.96	158.96	1,309
2021-01-25	161.49	161.49	161.49	161.49	201
2021-01-22	163.25	163.25	163.25	163.25	373
2021-01-21	164.73	164.73	164.73	164.73	81,101
2021-01-20	162.85	162.85	162.85	162.85	53
2021-01-19	161.54	161.54	161.54	161.54	158
2021-01-18	160.55	160.55	160.55	160.55	0
2021-01-15	160.55	160.55	160.55	160.55	595
2021-01-14	162.19	162.19	162.19	162.19	1,255
2021-01-13	165.23	165.23	165.23	165.23	2,957
2021-01-12	166.59	166.59	166.59	166.59	636
2021-01-11	168.46	168.46	168.46	168.46	700
2021-01-08	168.29	168.29	168.29	168.29	602
2021-01-07	168.20	168.20	168.20	168.20	608
2021-01-06	166.51	166.51	166.51	166.51	699
2021-01-05	163.15	163.15	163.15	163.15	129
2021-01-04	163.12	163.12	163.12	163.12	3,388
2020-12-31	164.07	164.07	164.07	164.07	0
2020-12-30	164.07	164.07	164.07	164.07	0
2020-12-29	164.07	164.07	164.07	164.07	4,350
2020-12-24	161.16	161.16	161.16	161.16	0
2020-12-23	160.46	160.46	160.46	160.46	766
2020-12-22	160.81	160.81	160.81	160.81	0
2020-12-21	159.85	159.85	159.85	159.85	447
2020-12-18	161.63	161.63	161.63	161.63	463
2020-12-17	161.12	161.12	161.12	161.12	65
2020-12-16	162.47	162.47	162.47	162.47	170
2020-12-15	160.29	160.29	160.29	160.29	38
2020-12-14	161.55	161.55	161.55	161.55	521
2020-12-11	159.99	159.99	159.99	159.99	8
2020-12-10	159.99	159.99	159.99	159.99	126
2020-12-09	158.26	158.26	158.26	158.26	186
2020-12-08	157.19	157.19	157.19	157.19	910
2020-12-07	160.06	160.06	160.06	160.06	473
2020-12-04	157.41	157.41	157.41	157.41	672
2020-12-03	156.57	156.57	156.57	156.57	241
2020-12-02	161.36	161.36	161.36	161.36	0
2020-12-01	160.27	160.27	160.27	160.27	19,700
2020-11-30	160.27	160.27	160.27	160.27	1,151
2020-11-27	161.71	161.71	161.71	161.71	838
2020-11-26	160.01	160.01	160.01	160.01	0
2020-11-25	160.37	160.37	160.37	160.37	63
2020-11-24	165.28	165.28	165.28	165.28	4,284
2020-11-23	165.28	165.28	165.28	165.28	1,325
2020-11-20	167.49	167.49	167.49	167.49	1,551
2020-11-19	164.07	164.07	164.07	164.07	268
2020-11-18	164.70	164.70	164.70	164.70	4,508
2020-11-17	164.22	164.22	164.22	164.22	3,558
2020-11-16	165.46	165.46	165.46	165.46	0
2020-11-13	165.46	165.46	165.46	165.46	725
2020-11-12	164.67	164.67	164.67	164.67	150
2020-11-11	163.84	163.84	163.84	163.84	1,761
2020-11-10	168.14	168.14	168.14	168.14	7,195
2020-11-09	168.14	168.14	168.14	168.14	4,263
2020-11-06	169.20	169.20	169.20	169.20	32,454
2020-11-05	169.61	169.61	169.61	169.61	0
2020-11-04	169.61	169.61	169.61	169.61	9
2020-11-03	164.84	164.84	164.84	164.84	40
2020-11-02	162.15	162.15	162.15	162.15	120
2020-10-30	159.05	159.05	159.05	159.05	70
2020-10-29	159.04	159.04	159.04	159.04	76,624
2020-10-28	162.90	162.90	162.90	162.90	0
2020-10-27	160.84	160.84	160.84	160.84	457
2020-10-26	163.49	163.49	163.49	163.49	114,317
2020-10-23	163.13	163.13	163.13	163.13	194
2020-10-22	161.37	161.37	161.37	161.37	72
2020-10-21	160.84	160.84	160.84	160.84	583
2020-10-20	160.18	160.18	160.18	160.18	282
2020-10-19	163.98	163.98	163.98	163.98	0
2020-10-16	163.98	163.98	163.98	163.98	42
2020-10-15	162.10	162.10	162.10	162.10	243
2020-10-14	163.95	163.95	163.95	163.95	65
2020-10-13	166.97	166.97	166.97	166.97	20,131
2020-10-12	164.72	164.72	164.72	164.72	0
2020-10-09	163.31	163.31	163.31	163.31	318
2020-10-08	161.37	161.37	161.37	161.37	216
2020-10-07	162.05	162.05	162.05	162.05	162
2020-10-06	163.45	163.45	163.45	163.45	0
2020-10-05	164.53	164.53	164.53	164.53	0
2020-10-02	163.64	163.64	163.64	163.64	78
2020-10-01	164.50	164.50	164.50	164.50	600
2020-09-30	163.02	163.02	163.02	163.02	200
2020-09-29	162.49	162.49	162.49	162.49	0
2020-09-28	162.49	162.49	162.49	162.49	36
2020-09-25	158.55	158.55	158.55	158.55	525
2020-09-24	158.18	158.18	158.18	158.18	515
2020-09-23	160.70	160.70	160.70	160.70	0
2020-09-22	160.70	160.70	160.70	160.70	0
2020-09-21	160.70	160.70	160.70	160.70	242
2020-09-18	162.60	162.60	162.60	162.60	19
2020-09-17	159.34	159.34	159.34	159.34	102
2020-09-16	163.89	163.89	163.89	163.89	22
2020-09-15	160.14	160.14	160.14	160.14	0
2020-09-14	160.14	160.14	160.14	160.14	24
2020-09-11	158.64	158.64	158.64	158.64	36
2020-04-03	112.83	112.83	112.83	112.83	0
2020-04-02	112.83	112.83	112.83	112.83	195
2020-04-01	112.97	112.97	112.97	112.97	26

Share	Price	Change
Trinity (TRIN)	54.00	0%
Alpha Financial Markets Consulting (AFM)	465.00	0%
Shield Thera (STX)	1.75	0%
Cornish Metals. (CUSN)	12.25	0%
Altitude Group (ALT)	36.50	0%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	0%
Global Petroleum (GBP)	0.0925	0%
Regtech Open (RTOP)	2.4675	0%
Horizonte Minerals (HZM)	0.325	0%
Cloudcoco (CLCO)	0.375	0%

Share	Price	Volume
Cap-xx (CPX)	0.0865	0
Tower Resources (TRP)	0.0215	0
Mosman Oil Gas (MSMN)	0.018	0
Supply@me Cap (SYME)	0.0255	0
Global Petroleum (GBP)	0.0925	0