Willis Towers W Share History

Willis Towers W Share Price history. The following table shows end-of-day data 0Y4Q historical share prices for Willis Towers W, 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.

0Y4Q.L
Share Price 0Y4Q.L
Charts 0Y4Q.L
Trades 0Y4Q.L
History Compare
0Y4Q.L 0Y4Q.L
Share News 0Y4Q.L
RNS 0Y4Q.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-02	255.36	255.36	255.36	255.36	346
2024-05-01	255.36	255.36	255.36	255.36	76
2024-04-30	255.36	255.36	255.36	255.36	15
2024-04-29	249.60	249.60	249.60	249.60	119
2024-04-26	252.31	252.31	252.31	252.31	121
2024-04-25	262.37	262.37	262.37	262.37	93
2024-04-24	262.37	262.37	262.37	262.37	159
2024-04-23	262.37	262.37	262.37	262.37	114
2024-04-22	262.37	262.37	262.37	262.37	75
2024-04-19	262.37	262.37	262.37	262.37	348
2024-04-18	262.37	262.37	262.37	262.37	47
2024-04-17	255.96	255.96	255.96	255.96	249
2024-04-16	255.96	255.96	255.96	255.96	291
2024-04-15	258.70	258.70	258.70	258.70	169
2024-04-12	260.05	260.05	260.05	260.05	190
2024-04-11	260.05	260.05	260.05	260.05	2
2024-04-10	265.16	265.16	265.16	265.16	3
2024-04-09	268.66	268.66	268.66	268.66	2
2024-04-08	268.66	268.66	268.66	268.66	66
2024-04-05	268.66	268.66	268.66	268.66	406
2024-04-04	267.20	267.20	267.20	267.20	593
2024-04-03	267.20	267.20	267.20	267.20	101
2024-04-02	271.86	271.86	271.86	271.86	251
2024-04-01	271.86	271.86	271.86	271.86	0
2024-03-29	271.86	271.86	271.86	271.86	0
2024-03-28	271.86	271.86	271.86	271.86	339
2024-03-27	271.86	271.86	271.86	271.86	47
2024-03-26	275.58	275.58	275.58	275.58	2
2024-03-25	275.58	275.58	275.58	275.58	6
2024-03-22	275.58	275.58	275.58	275.58	135
2024-03-21	275.58	275.58	275.58	275.58	283
2024-03-20	274.20	274.20	274.20	274.20	0
2024-03-19	274.20	274.20	274.20	274.20	24,515
2024-03-18	274.20	274.20	274.20	274.20	142
2024-03-15	274.20	274.20	274.20	274.20	66,978
2024-03-14	274.20	274.20	274.20	274.20	207
2024-03-13	273.66	273.66	273.66	273.66	25
2024-03-12	271.44	271.44	271.44	271.44	64
2024-03-11	271.44	271.44	271.44	271.44	141
2024-03-08	271.44	271.44	271.44	271.44	61
2024-03-07	271.44	271.44	271.44	271.44	145
2024-03-06	271.44	271.44	271.44	271.44	0
2024-03-05	271.44	271.44	271.44	271.44	188
2024-03-04	271.44	271.44	271.44	271.44	4
2024-03-01	274.71	274.71	274.71	274.71	152
2024-02-29	274.71	274.71	274.71	274.71	140
2024-02-28	274.71	274.71	274.71	274.71	1
2024-02-27	274.71	274.71	274.71	274.71	80,454
2024-02-26	274.71	274.71	274.71	274.71	160,150
2024-02-23	274.71	274.71	274.71	274.71	110
2024-02-22	274.71	274.71	274.71	274.71	99
2024-02-21	274.71	274.71	274.71	274.71	47
2024-02-20	274.71	274.71	274.71	274.71	61
2024-02-19	274.71	274.71	274.71	274.71	0
2024-02-16	274.71	274.71	274.71	274.71	160,072
2024-02-15	274.71	274.71	274.71	274.71	34
2024-02-14	272.19	272.19	272.19	272.19	26
2024-02-13	272.19	272.19	272.19	272.19	39
2024-02-12	272.19	272.19	272.19	272.19	265
2024-02-09	269.39	269.39	269.39	269.39	614
2024-02-08	266.30	266.30	266.30	266.30	162
2024-02-07	266.30	266.30	266.30	266.30	109
2024-02-06	264.39	264.39	264.39	264.39	12,188
2024-02-05	252.41	252.41	252.41	252.41	228
2024-02-02	251.92	251.92	251.92	251.92	116
2024-02-01	246.15	246.15	246.15	246.15	22
2024-01-31	246.15	246.15	246.15	246.15	6
2024-01-30	246.15	246.15	246.15	246.15	39
2024-01-29	251.42	251.42	251.42	251.42	48
2024-01-26	251.42	251.42	251.42	251.42	73
2024-01-25	251.42	251.42	251.42	251.42	46
2024-01-24	251.42	251.42	251.42	251.42	2
2024-01-23	249.56	249.56	249.56	249.56	274
2024-01-22	249.60	249.60	249.60	249.60	96
2024-01-19	248.32	248.32	248.32	248.32	75
2024-01-18	247.31	247.31	247.31	247.31	206
2024-01-17	247.31	247.31	247.31	247.31	28
2024-01-16	247.31	247.31	247.31	247.31	21
2024-01-15	248.66	248.66	248.66	248.66	0
2024-01-12	248.66	248.66	248.66	248.66	60
2024-01-11	243.96	243.96	243.96	243.96	12
2024-01-10	243.96	243.96	243.96	243.96	497
2024-01-09	238.90	238.90	238.90	238.90	0
2024-01-08	238.90	238.90	238.90	238.90	0
2024-01-05	238.90	238.90	238.90	238.90	82
2024-01-04	240.16	240.16	240.16	240.16	-703
2024-01-03	242.78	242.78	242.78	242.78	191
2024-01-02	242.08	242.08	242.08	242.08	4
2024-01-01	239.32	239.32	239.32	239.32	0
2023-12-29	239.32	239.32	239.32	239.32	66,876
2023-12-28	236.78	236.78	236.78	236.78	11
2023-12-27	236.78	236.78	236.78	236.78	75
2023-12-26	236.88	236.88	236.88	236.88	0
2023-12-25	236.88	236.88	236.88	236.88	0
2023-12-22	236.88	236.88	236.88	236.88	0
2023-12-21	236.88	236.88	236.88	236.88	49
2023-12-20	248.95	248.95	248.95	248.95	35
2023-12-19	248.95	248.95	248.95	248.95	19
2023-12-18	248.95	248.95	248.95	248.95	14
2023-12-15	248.95	248.95	248.95	248.95	177
2023-12-14	248.95	248.95	248.95	248.95	25
2023-12-13	248.95	248.95	248.95	248.95	69,568
2023-12-12	244.65	244.65	244.65	244.65	426
2023-12-11	245.30	245.30	245.30	245.30	0
2023-12-08	245.30	245.30	245.30	245.30	53
2023-12-07	245.30	245.30	245.30	245.30	0
2023-12-06	245.30	245.30	245.30	245.30	17
2023-12-05	245.30	245.30	245.30	245.30	70
2023-12-04	245.30	245.30	245.30	245.30	3
2023-12-01	243.43	243.43	243.43	243.43	115
2023-11-30	243.43	243.43	243.43	243.43	107
2023-11-29	240.77	240.77	240.77	240.77	9
2023-11-28	240.77	240.77	240.77	240.77	137
2023-11-27	240.80	240.80	240.80	240.80	102
2023-11-24	240.80	240.80	240.80	240.80	42
2023-11-23	240.80	240.80	240.80	240.80	0
2023-11-22	240.80	240.80	240.80	240.80	43
2023-11-21	240.80	240.80	240.80	240.80	10
2023-11-20	240.80	240.80	240.80	240.80	20
2023-11-17	240.80	240.80	240.80	240.80	85
2023-11-16	240.80	240.80	240.80	240.80	80
2023-11-15	240.80	240.80	240.80	240.80	4
2023-11-14	237.42	237.42	237.42	237.42	44
2023-11-13	238.78	238.78	238.78	238.78	15
2023-11-10	238.78	238.78	238.78	238.78	472
2023-11-09	236.42	236.42	236.42	236.42	141
2023-11-08	236.42	236.42	236.42	236.42	20
2023-11-07	236.42	236.42	236.42	236.42	110
2023-11-06	236.42	236.42	236.42	236.42	14,166
2023-11-03	236.42	236.42	236.42	236.42	0
2023-11-02	236.42	236.42	236.42	236.42	15
2023-11-01	236.42	236.42	236.42	236.42	122
2023-10-31	233.25	233.25	233.25	233.25	181
2023-10-30	229.20	229.20	229.20	229.20	73
2023-10-27	229.20	229.20	229.20	229.20	197
2023-10-26	203.46	203.46	203.46	203.46	545
2023-10-25	203.46	203.46	203.46	203.46	246
2023-10-24	203.46	203.46	203.46	203.46	12
2023-10-23	203.46	203.46	203.46	203.46	1,093
2023-10-20	207.22	207.22	207.22	207.22	119
2023-10-19	210.35	210.35	210.35	210.35	4
2023-10-18	210.35	210.35	210.35	210.35	69,444
2023-10-17	210.35	210.35	210.35	210.35	2
2023-10-16	210.35	210.35	210.35	210.35	0
2023-10-13	210.35	210.35	210.35	210.35	204
2023-10-12	209.19	209.19	209.19	209.19	138
2023-10-11	209.19	209.19	209.19	209.19	159
2023-10-10	209.19	209.19	209.19	209.19	1
2023-10-09	209.19	209.19	209.19	209.19	89
2023-10-06	207.23	207.23	207.23	207.23	21
2023-10-05	207.23	207.23	207.23	207.23	45
2023-10-04	207.23	207.23	207.23	207.23	91
2023-10-03	207.23	207.23	207.23	207.23	11
2023-10-02	214.05	214.05	214.05	214.05	4
2023-09-29	214.05	214.05	214.05	214.05	120
2023-09-28	214.05	214.05	214.05	214.05	2
2023-09-27	213.24	213.24	213.24	213.24	1,489
2023-09-26	214.25	214.25	214.25	214.25	71
2023-09-25	213.47	213.47	213.47	213.47	0
2023-09-22	212.24	212.24	212.24	212.24	15
2023-09-21	215.66	215.66	215.66	215.66	1
2023-09-20	215.66	215.66	215.66	215.66	26
2023-09-19	208.81	208.81	208.81	208.81	78,795
2023-09-18	205.20	205.20	205.20	205.20	135
2023-09-15	202.79	202.79	202.79	202.79	20
2023-09-14	202.79	202.79	202.79	202.79	1
2023-09-13	202.79	202.79	202.79	202.79	348
2023-09-12	202.91	202.91	202.91	202.91	135
2023-09-11	202.32	202.32	202.32	202.32	648
2023-09-08	203.54	203.54	203.54	203.54	14
2023-09-07	203.40	203.40	203.40	203.40	0
2023-09-06	203.40	203.40	203.40	203.40	3
2023-09-05	206.75	206.75	206.75	206.75	43
2023-09-04	206.75	206.75	206.75	206.75	0
2023-09-01	206.75	206.75	206.75	206.75	0
2023-08-31	206.66	206.66	206.66	206.66	0
2023-08-30	206.66	206.66	206.66	206.66	0
2023-08-29	206.66	206.66	206.66	206.66	1
2023-08-28	203.70	203.70	203.70	203.70	0
2023-08-25	203.70	203.70	203.70	203.70	20
2023-08-24	203.70	203.70	203.70	203.70	434
2023-08-23	197.15	197.15	197.15	197.15	368
2023-08-22	197.15	197.15	197.15	197.15	0
2023-08-21	197.15	197.15	197.15	197.15	0
2023-08-18	197.15	197.15	197.15	197.15	0
2023-08-17	201.45	201.45	201.45	201.45	27
2023-08-16	201.45	201.45	201.45	201.45	0
2023-08-15	201.45	201.45	201.45	201.45	0
2023-08-14	201.45	201.45	201.45	201.45	5
2023-08-11	201.45	201.45	201.45	201.45	28
2023-08-10	202.29	202.29	202.29	202.29	109
2023-08-09	208.05	208.05	208.05	208.05	0
2023-08-08	208.05	208.05	208.05	208.05	193
2023-08-07	212.23	212.23	212.23	212.23	13
2023-08-04	215.49	215.49	215.49	215.49	160
2023-08-03	212.63	212.63	212.63	212.63	0
2023-08-02	212.63	212.63	212.63	212.63	7
2023-08-01	212.63	212.63	212.63	212.63	87
2023-07-31	211.31	211.31	211.31	211.31	324
2023-07-28	211.31	211.31	211.31	211.31	96
2023-07-27	232.82	232.82	232.82	232.82	470
2023-07-26	232.82	232.82	232.82	232.82	48
2023-07-25	232.82	232.82	232.82	232.82	0
2023-07-24	232.82	232.82	232.82	232.82	57
2023-07-21	228.41	228.41	228.41	228.41	12
2023-07-20	228.41	228.41	228.41	228.41	242
2023-07-19	228.41	228.41	228.41	228.41	84
2023-07-18	228.41	228.41	228.41	228.41	78,760
2023-07-17	230.14	230.14	230.14	230.14	101
2023-07-14	234.01	234.01	234.01	234.01	0
2023-07-13	234.01	234.01	234.01	234.01	60
2023-07-12	234.01	234.01	234.01	234.01	40
2023-07-11	234.01	234.01	234.01	234.01	180
2023-07-10	234.01	234.01	234.01	234.01	73
2023-07-07	233.08	233.08	233.08	233.08	817
2023-07-06	233.08	233.08	233.08	233.08	200
2023-07-05	233.08	233.08	233.08	233.08	11
2023-07-04	233.48	233.48	233.48	233.48	0
2023-07-03	233.72	233.72	233.72	233.72	78
2023-06-30	233.91	233.91	233.91	233.91	80
2023-06-29	233.91	233.91	233.91	233.91	200
2023-06-28	233.91	233.91	233.91	233.91	129
2023-06-27	233.91	233.91	233.91	233.91	366
2023-06-26	233.91	233.91	233.91	233.91	62
2023-06-23	235.83	235.83	235.83	235.83	378
2023-06-22	235.83	235.83	235.83	235.83	44
2023-06-21	235.83	235.83	235.83	235.83	60
2023-06-20	235.83	235.83	235.83	235.83	508
2023-06-19	235.83	235.83	235.83	235.83	6
2023-06-16	225.70	225.70	225.70	225.70	32
2023-06-15	225.70	225.70	225.70	225.70	160
2023-06-14	225.70	225.70	225.70	225.70	24
2023-06-13	225.70	225.70	225.70	225.70	40
2023-06-12	225.70	225.70	225.70	225.70	40
2023-06-09	220.40	220.40	220.40	220.40	20
2023-06-08	220.40	220.40	220.40	220.40	80
2023-06-07	220.40	220.40	220.40	220.40	72
2023-06-06	220.40	220.40	220.40	220.40	140
2023-06-05	220.40	220.40	220.40	220.40	24
2023-06-02	220.40	220.40	220.40	220.40	100
2023-06-01	220.40	220.40	220.40	220.40	20
2023-05-31	220.61	220.61	220.61	220.61	140
2023-05-30	220.61	220.61	220.61	220.61	190
2023-05-29	220.26	220.26	220.26	220.26	0
2023-05-26	220.26	220.26	220.26	220.26	136
2023-05-25	230.76	230.76	230.76	230.76	32
2023-05-24	230.76	230.76	230.76	230.76	300
2023-05-23	230.76	230.76	230.76	230.76	80
2023-05-22	230.76	230.76	230.76	230.76	10
2023-05-19	228.70	228.70	228.70	228.70	11
2023-05-18	231.08	231.08	231.08	231.08	0
2023-05-17	231.08	231.08	231.08	231.08	0
2023-05-16	231.08	231.08	231.08	231.08	0
2023-05-15	231.08	231.08	231.08	231.08	0
2023-05-12	231.08	231.08	231.08	231.08	4,960
2023-05-11	223.93	223.93	223.93	223.93	0
2023-05-10	223.93	223.93	223.93	223.93	0
2023-05-09	223.93	223.93	223.93	223.93	0
2023-05-08	223.93	223.93	223.93	223.93	0
2023-05-05	223.93	223.93	223.93	223.93	0
2023-05-04	223.93	223.93	223.93	223.93	23
2023-05-03	241.19	241.19	241.19	241.19	160
2023-05-02	241.19	241.19	241.19	241.19	20
2023-05-01	241.19	241.19	241.19	241.19	0
2023-04-28	241.19	241.19	241.19	241.19	0
2023-04-27	241.19	241.19	241.19	241.19	65
2023-04-26	241.19	241.19	241.19	241.19	0
2023-04-25	241.19	241.19	241.19	241.19	0
2023-04-24	238.52	238.52	238.52	238.52	0
2023-04-21	238.52	238.52	238.52	238.52	20
2023-04-20	238.52	238.52	238.52	238.52	0
2023-04-19	238.52	238.52	238.52	238.52	4
2023-04-18	236.89	236.89	236.89	236.89	0
2023-04-17	236.89	236.89	236.89	236.89	0
2023-04-14	236.89	236.89	236.89	236.89	0
2023-04-13	236.28	236.28	236.28	236.28	422
2023-04-12	238.61	238.61	238.61	238.61	1,168
2023-04-11	225.91	225.91	225.91	225.91	3,731
2023-04-10	233.90	233.90	233.90	233.90	0
2023-04-07	233.90	233.90	233.90	233.90	0
2023-04-06	233.90	233.90	233.90	233.90	11
2023-04-05	233.90	233.90	233.90	233.90	3
2023-04-04	230.63	230.63	230.63	230.63	40
2023-04-03	230.63	230.63	230.63	230.63	90
2023-03-31	231.31	231.31	231.31	231.31	130
2023-03-30	227.19	227.19	227.19	227.19	0
2023-03-29	227.19	227.19	227.19	227.19	40
2023-03-28	227.19	227.19	227.19	227.19	7
2023-03-27	227.19	227.19	227.19	227.19	149
2023-03-24	224.97	224.97	224.97	224.97	559
2023-03-23	228.60	228.60	228.60	228.60	2,098
2023-03-22	228.60	228.60	228.60	228.60	61
2023-03-21	226.94	226.94	226.94	226.94	1
2023-03-20	223.34	223.34	223.34	223.34	0
2023-03-17	225.79	225.79	225.79	225.79	3,933
2023-03-16	225.79	225.79	225.79	225.79	186
2023-03-15	227.60	227.60	227.60	227.60	412
2023-03-14	229.54	229.54	229.54	229.54	39
2023-03-13	227.56	227.56	227.56	227.56	223
2023-03-10	237.43	237.43	237.43	237.43	80
2023-03-09	237.43	237.43	237.43	237.43	80
2023-03-08	237.62	237.62	237.62	237.62	60
2023-03-07	237.62	237.62	237.62	237.62	72
2023-03-06	237.62	237.62	237.62	237.62	40
2023-03-03	237.62	237.62	237.62	237.62	448
2023-03-02	234.33	234.33	234.33	234.33	92
2023-03-01	234.33	234.33	234.33	234.33	182
2023-02-28	234.33	234.33	234.33	234.33	31
2023-02-27	237.93	237.93	237.93	237.93	0
2023-02-24	237.93	237.93	237.93	237.93	120
2023-02-23	237.93	237.93	237.93	237.93	160
2023-02-22	237.93	237.93	237.93	237.93	89
2023-02-21	237.93	237.93	237.93	237.93	320
2023-02-20	241.01	241.01	241.01	241.01	0
2023-02-17	241.01	241.01	241.01	241.01	1,330
2023-02-16	242.73	242.73	242.73	242.73	0
2023-02-15	243.61	243.61	243.61	243.61	0
2023-02-14	243.61	243.61	243.61	243.61	423
2023-02-13	245.03	245.03	245.03	245.03	30
2023-02-10	245.03	245.03	245.03	245.03	3
2023-02-09	245.03	245.03	245.03	245.03	19
2023-02-08	251.98	251.98	251.98	251.98	1,080
2023-02-07	251.98	251.98	251.98	251.98	10
2023-02-06	251.98	251.98	251.98	251.98	656
2023-02-03	254.76	254.76	254.76	254.76	90
2023-02-02	255.99	255.99	255.99	255.99	221
2023-02-01	254.19	254.19	254.19	254.19	117
2023-01-31	251.96	251.96	251.96	251.96	600
2023-01-30	251.96	251.96	251.96	251.96	8
2023-01-27	250.24	250.24	250.24	250.24	0
2023-01-26	250.24	250.24	250.24	250.24	0
2023-01-25	250.24	250.24	250.24	250.24	112
2023-01-24	253.08	253.08	253.08	253.08	27
2023-01-23	253.69	253.69	253.69	253.69	182
2023-01-20	251.72	251.72	251.72	251.72	216
2023-01-19	249.25	249.25	249.25	249.25	17
2023-01-18	252.20	252.20	252.20	252.20	0
2023-01-17	252.93	252.93	252.93	252.93	1,320
2023-01-16	254.73	254.73	254.73	254.73	0
2023-01-13	254.73	254.73	254.73	254.73	0
2023-01-12	249.34	249.34	249.34	249.34	0
2023-01-11	249.34	249.34	249.34	249.34	156
2023-01-10	249.34	249.34	249.34	249.34	2
2023-01-09	249.34	249.34	249.34	249.34	25
2023-01-06	249.34	249.34	249.34	249.34	410
2023-01-05	250.22	250.22	250.22	250.22	135
2023-01-04	241.74	241.74	241.74	241.74	0
2023-01-03	241.74	241.74	241.74	241.74	73
2023-01-02	241.74	241.74	241.74	241.74	0
2022-12-30	241.74	241.74	241.74	241.74	0
2022-12-29	241.74	241.74	241.74	241.74	436
2022-12-28	243.60	243.60	243.60	243.60	0
2022-12-27	243.60	243.60	243.60	243.60	0
2022-12-26	243.60	243.60	243.60	243.60	0
2022-12-23	243.60	243.60	243.60	243.60	0
2022-12-22	243.60	243.60	243.60	243.60	0
2022-12-21	242.86	242.86	242.86	242.86	74
2022-12-20	240.04	240.04	240.04	240.04	4
2022-12-19	242.98	242.98	242.98	242.98	205
2022-12-16	245.63	245.63	245.63	245.63	24
2022-12-15	245.63	245.63	245.63	245.63	8
2022-12-14	247.04	247.04	247.04	247.04	0
2022-12-13	245.06	245.06	245.06	245.06	0
2022-12-12	244.53	244.53	244.53	244.53	0
2022-12-09	245.78	245.78	245.78	245.78	0
2022-12-08	245.78	245.78	245.78	245.78	1,400
2022-12-07	246.61	246.61	246.61	246.61	0
2022-12-06	246.61	246.61	246.61	246.61	0
2022-12-05	246.61	246.61	246.61	246.61	0
2022-12-02	246.61	246.61	246.61	246.61	0
2022-12-01	243.37	243.37	243.37	243.37	33
2022-11-30	243.24	243.24	243.24	243.24	0
2022-11-29	243.24	243.24	243.24	243.24	0
2022-11-28	243.24	243.24	243.24	243.24	10
2022-11-25	243.89	243.89	243.89	243.89	68
2022-11-24	236.93	236.93	236.93	236.93	0
2022-11-23	236.93	236.93	236.93	236.93	0
2022-11-22	236.31	236.31	236.31	236.31	2,320
2022-11-21	231.50	231.50	231.50	231.50	0
2022-11-18	231.50	231.50	231.50	231.50	151
2022-11-17	233.13	233.13	233.13	233.13	17
2022-11-16	223.48	223.48	223.48	223.48	126
2022-11-15	223.48	223.48	223.48	223.48	0
2022-11-14	223.48	223.48	223.48	223.48	10
2022-11-11	223.48	223.48	223.48	223.48	0
2022-11-10	223.48	223.48	223.48	223.48	0
2022-11-09	229.47	229.47	229.47	229.47	80
2022-11-08	226.18	226.18	226.18	226.18	162
2022-11-07	219.31	219.31	219.31	219.31	1,000
2022-11-04	220.41	220.41	220.41	220.41	60
2022-11-03	222.95	222.95	222.95	222.95	2,160
2022-11-02	218.21	218.21	218.21	218.21	0
2022-11-01	218.21	218.21	218.21	218.21	41
2022-10-31	220.27	220.27	220.27	220.27	700
2022-10-28	214.39	214.39	214.39	214.39	27
2022-10-27	214.39	214.39	214.39	214.39	506
2022-10-26	212.15	212.15	212.15	212.15	151
2022-10-25	212.15	212.15	212.15	212.15	0
2022-10-24	210.72	210.72	210.72	210.72	120
2022-10-21	205.48	205.48	205.48	205.48	39
2022-10-20	205.91	205.91	205.91	205.91	32
2022-10-19	210.20	210.20	210.20	210.20	4
2022-10-18	207.06	207.06	207.06	207.06	0
2022-10-17	207.06	207.06	207.06	207.06	0
2022-10-14	207.06	207.06	207.06	207.06	160
2022-10-13	202.08	202.08	202.08	202.08	279
2022-10-12	202.08	202.08	202.08	202.08	2,713
2022-10-11	204.33	204.33	204.33	204.33	1,636
2022-10-10	206.07	206.07	206.07	206.07	49
2022-10-07	210.62	210.62	210.62	210.62	3,228
2022-10-06	213.78	213.78	213.78	213.78	4
2022-10-05	213.78	213.78	213.78	213.78	1,636
2022-10-04	200.94	200.94	200.94	200.94	14
2022-10-03	200.94	200.94	200.94	200.94	0
2022-09-30	206.91	206.91	206.91	206.91	0
2022-09-29	206.91	206.91	206.91	206.91	20
2022-09-28	202.80	202.80	202.80	202.80	72
2022-09-27	203.52	203.52	203.52	203.52	3,947
2022-09-26	201.90	201.90	201.90	201.90	426
2022-09-23	205.02	205.02	205.02	205.02	0
2022-09-22	205.02	205.02	205.02	205.02	3,966
2022-09-21	208.35	208.35	208.35	208.35	2,336
2022-09-20	205.98	205.98	205.98	205.98	132
2022-09-19	205.09	205.09	205.09	205.09	0
2022-09-16	205.09	205.09	205.09	205.09	0
2022-09-15	205.09	205.09	205.09	205.09	0
2022-09-14	205.09	205.09	205.09	205.09	69
2022-09-13	210.66	210.66	210.66	210.66	0
2022-09-12	210.66	210.66	210.66	210.66	0
2022-09-09	210.66	210.66	210.66	210.66	0
2022-09-08	210.53	210.53	210.53	210.53	614
2022-09-07	207.22	207.22	207.22	207.22	0
2022-09-06	207.22	207.22	207.22	207.22	6
2022-09-05	207.09	207.09	207.09	207.09	0
2022-09-02	207.09	207.09	207.09	207.09	0
2022-09-01	206.30	206.30	206.30	206.30	0
2022-08-31	206.30	206.30	206.30	206.30	100
2022-08-30	212.58	212.58	212.58	212.58	0
2022-08-29	212.58	212.58	212.58	212.58	0
2022-08-26	212.58	212.58	212.58	212.58	0
2022-08-25	219.34	219.34	219.34	219.34	0
2022-08-24	219.34	219.34	219.34	219.34	0
2022-08-23	219.34	219.34	219.34	219.34	0
2022-08-22	219.34	219.34	219.34	219.34	0
2022-08-19	219.34	219.34	219.34	219.34	0
2022-08-18	219.34	219.34	219.34	219.34	0
2022-08-17	219.34	219.34	219.34	219.34	0
2022-08-16	219.34	219.34	219.34	219.34	5
2022-08-15	218.47	218.47	218.47	218.47	0
2022-08-12	219.19	219.19	219.19	219.19	678
2022-08-11	209.74	209.74	209.74	209.74	0
2022-08-10	209.74	209.74	209.74	209.74	0
2022-08-09	209.74	209.74	209.74	209.74	0
2022-08-08	209.74	209.74	209.74	209.74	18
2022-08-05	207.66	207.66	207.66	207.66	0
2022-08-04	207.66	207.66	207.66	207.66	0
2022-08-03	207.66	207.66	207.66	207.66	4
2022-08-02	201.75	201.75	201.75	201.75	0
2022-08-01	201.75	201.75	201.75	201.75	0
2022-07-29	201.75	201.75	201.75	201.75	5
2022-07-28	201.75	201.75	201.75	201.75	0
2022-07-27	201.75	201.75	201.75	201.75	5
2022-07-26	203.40	203.40	203.40	203.40	0
2022-07-25	203.40	203.40	203.40	203.40	0
2022-07-22	203.40	203.40	203.40	203.40	73
2022-07-21	201.41	201.41	201.41	201.41	0
2022-07-20	200.93	200.93	200.93	200.93	1
2022-07-19	194.72	194.72	194.72	194.72	34
2022-07-18	202.21	202.21	202.21	202.21	0
2022-07-15	202.21	202.21	202.21	202.21	0
2022-07-14	202.21	202.21	202.21	202.21	0
2022-07-13	202.21	202.21	202.21	202.21	0
2022-07-12	202.21	202.21	202.21	202.21	0
2022-07-11	202.21	202.21	202.21	202.21	0
2022-07-08	202.21	202.21	202.21	202.21	35
2022-07-07	202.41	202.41	202.41	202.41	0
2022-07-06	202.41	202.41	202.41	202.41	474
2022-07-05	199.68	199.68	199.68	199.68	12
2022-07-04	197.74	197.74	197.74	197.74	0
2022-07-01	197.74	197.74	197.74	197.74	0
2022-06-30	197.74	197.74	197.74	197.74	12
2022-06-29	205.27	205.27	205.27	205.27	0
2022-06-28	205.27	205.27	205.27	205.27	54
2022-06-27	194.58	194.58	194.58	194.58	0
2022-06-24	194.58	194.58	194.58	194.58	0
2022-06-23	194.58	194.58	194.58	194.58	0
2022-06-22	194.58	194.58	194.58	194.58	12
2022-06-21	187.85	187.85	187.85	187.85	0
2022-06-20	187.85	187.85	187.85	187.85	0
2022-06-17	187.85	187.85	187.85	187.85	0
2022-06-16	187.85	187.85	187.85	187.85	17
2022-06-15	194.87	194.87	194.87	194.87	0
2022-06-14	206.40	206.40	206.40	206.40	0
2022-06-13	206.40	206.40	206.40	206.40	1
2022-06-10	206.40	206.40	206.40	206.40	0
2022-06-09	206.40	206.40	206.40	206.40	0
2022-06-08	209.84	209.84	209.84	209.84	0
2022-06-07	208.27	208.27	208.27	208.27	0
2022-06-06	208.28	208.28	208.28	208.28	3
2022-06-03	211.07	211.07	211.07	211.07	0
2022-06-02	211.07	211.07	211.07	211.07	0
2022-06-01	211.07	211.07	211.07	211.07	0
2022-05-31	199.50	199.50	199.50	199.50	8
2022-05-30	199.50	199.50	199.50	199.50	0
2022-05-27	199.50	199.50	199.50	199.50	50
2022-05-26	199.50	199.50	199.50	199.50	0
2022-05-25	199.50	199.50	199.50	199.50	0
2022-05-24	199.50	199.50	199.50	199.50	0
2022-05-23	199.50	199.50	199.50	199.50	1
2022-05-20	207.21	207.21	207.21	207.21	0
2022-05-19	207.21	207.21	207.21	207.21	0
2022-05-18	207.21	207.21	207.21	207.21	0
2022-05-17	203.00	203.00	203.00	203.00	34
2022-05-16	201.36	201.36	201.36	201.36	0
2022-05-13	201.36	201.36	201.36	201.36	27
2022-05-12	209.45	209.45	209.45	209.45	0
2022-05-11	209.45	209.45	209.45	209.45	0
2022-05-10	209.45	209.45	209.45	209.45	16
2022-05-09	216.51	216.51	216.51	216.51	0
2022-05-06	216.51	216.51	216.51	216.51	0
2022-05-05	216.51	216.51	216.51	216.51	0
2022-05-04	216.51	216.51	216.51	216.51	0
2022-05-03	215.35	215.35	215.35	215.35	1
2022-05-02	226.47	226.47	226.47	226.47	0
2022-04-29	226.47	226.47	226.47	226.47	0
2022-04-28	226.47	226.47	226.47	226.47	43
2022-04-27	235.45	235.45	235.45	235.45	6
2022-04-26	241.20	241.20	241.20	241.20	26
2022-04-25	236.81	236.81	236.81	236.81	80
2022-04-22	244.10	244.10	244.10	244.10	0
2022-04-21	244.10	244.10	244.10	244.10	81
2022-04-20	236.21	236.21	236.21	236.21	17
2022-04-19	233.88	233.88	233.88	233.88	0
2022-04-18	233.88	233.88	233.88	233.88	0
2022-04-15	233.88	233.88	233.88	233.88	0
2022-04-14	233.88	233.88	233.88	233.88	0
2022-04-13	239.29	239.29	239.29	239.29	20
2022-04-12	239.29	239.29	239.29	239.29	0
2022-04-11	239.29	239.29	239.29	239.29	161
2022-04-08	239.74	239.74	239.74	239.74	8
2022-04-07	240.96	240.96	240.96	240.96	0
2022-04-06	240.96	240.96	240.96	240.96	302
2022-04-05	241.01	241.01	241.01	241.01	79
2022-04-04	235.55	235.55	235.55	235.55	195
2022-04-01	238.66	238.66	238.66	238.66	80
2022-03-31	240.01	240.01	240.01	240.01	0
2022-03-30	241.22	241.22	241.22	241.22	0
2022-03-29	241.22	241.22	241.22	241.22	0
2022-03-28	241.22	241.22	241.22	241.22	6
2022-03-25	235.01	235.01	235.01	235.01	442
2022-03-24	235.22	235.22	235.22	235.22	6
2022-03-23	234.38	234.38	234.38	234.38	67
2022-03-22	231.34	231.34	231.34	231.34	0
2022-03-21	236.00	236.00	236.00	236.00	134
2022-03-18	232.86	232.86	232.86	232.86	0
2022-03-17	224.52	224.52	224.52	224.52	0
2022-03-16	224.52	224.52	224.52	224.52	0
2022-03-15	224.52	224.52	224.52	224.52	0
2022-03-14	224.52	224.52	224.52	224.52	0
2022-03-11	224.52	224.52	224.52	224.52	0
2022-03-10	225.90	225.90	225.90	225.90	224
2022-03-09	217.48	217.48	217.48	217.48	0
2022-03-08	217.20	217.20	217.20	217.20	95
2022-03-07	221.56	221.56	221.56	221.56	2
2022-03-04	224.74	224.74	224.74	224.74	0
2022-03-03	218.93	218.93	218.93	218.93	0
2022-03-02	218.93	218.93	218.93	218.93	92
2022-03-01	222.75	222.75	222.75	222.75	0
2022-02-28	216.16	216.16	216.16	216.16	0
2022-02-25	216.16	216.16	216.16	216.16	0
2022-02-24	218.98	218.98	218.98	218.98	12
2022-02-23	223.77	223.77	223.77	223.77	0
2022-02-22	223.77	223.77	223.77	223.77	0
2022-02-21	223.77	223.77	223.77	223.77	0
2022-02-18	223.77	223.77	223.77	223.77	0
2022-02-17	228.03	228.03	228.03	228.03	0
2022-02-16	228.03	228.03	228.03	228.03	0
2022-02-15	228.03	228.03	228.03	228.03	0
2022-02-14	228.03	228.03	228.03	228.03	0
2022-02-11	228.03	228.03	228.03	228.03	1
2022-02-10	225.14	225.14	225.14	225.14	0
2022-02-09	225.14	225.14	225.14	225.14	200
2022-02-08	237.34	237.34	237.34	237.34	812
2022-02-07	237.34	237.34	237.34	237.34	18
2022-02-04	234.33	234.33	234.33	234.33	0
2022-02-03	237.86	237.86	237.86	237.86	0
2022-02-02	233.96	233.96	233.96	233.96	14
2022-02-01	233.96	233.96	233.96	233.96	1,568
2022-01-31	231.09	231.09	231.09	231.09	161,576
2022-01-28	229.18	229.18	229.18	229.18	0
2022-01-27	229.18	229.18	229.18	229.18	0
2022-01-26	229.18	229.18	229.18	229.18	0
2022-01-25	229.22	229.22	229.22	229.22	958
2022-01-24	224.35	224.35	224.35	224.35	33
2022-01-21	230.12	230.12	230.12	230.12	0
2022-01-20	229.12	229.12	229.12	229.12	0
2022-01-19	229.12	229.12	229.12	229.12	0
2022-01-18	229.12	229.12	229.12	229.12	0
2022-01-17	229.12	229.12	229.12	229.12	0
2022-01-14	233.96	233.96	233.96	233.96	0
2022-01-13	233.96	233.96	233.96	233.96	0
2022-01-12	233.96	233.96	233.96	233.96	0
2022-01-11	232.83	232.83	232.83	232.83	2
2022-01-10	235.34	235.34	235.34	235.34	0
2022-01-07	235.34	235.34	235.34	235.34	1
2022-01-06	236.75	236.75	236.75	236.75	14
2022-01-05	236.28	236.28	236.28	236.28	0
2022-01-04	236.28	236.28	236.28	236.28	12
2022-01-03	236.63	236.63	236.63	236.63	0
2021-12-31	236.63	236.63	236.63	236.63	0
2021-12-30	236.63	236.63	236.63	236.63	8
2021-12-29	236.63	236.63	236.63	236.63	0
2021-12-28	236.63	236.63	236.63	236.63	0
2021-12-27	236.63	236.63	236.63	236.63	0
2021-12-24	236.63	236.63	236.63	236.63	0
2021-12-23	236.25	236.25	236.25	236.25	0
2021-12-22	236.25	236.25	236.25	236.25	5
2021-12-21	234.29	234.29	234.29	234.29	162
2021-12-20	230.67	230.67	230.67	230.67	240
2021-12-17	234.65	234.65	234.65	234.65	0
2021-12-16	234.65	234.65	234.65	234.65	0
2021-12-15	232.17	232.17	232.17	232.17	0
2021-12-14	230.70	230.70	230.70	230.70	93
2021-12-13	231.50	231.50	231.50	231.50	0
2021-12-10	231.50	231.50	231.50	231.50	31
2021-12-09	234.64	234.64	234.64	234.64	0
2021-12-08	234.64	234.64	234.64	234.64	0
2021-12-07	234.64	234.64	234.64	234.64	5
2021-12-06	230.84	230.84	230.84	230.84	0
2021-12-03	227.00	227.00	227.00	227.00	0
2021-12-02	227.00	227.00	227.00	227.00	0
2021-12-01	225.84	225.84	225.84	225.84	0
2021-11-30	229.62	229.62	229.62	229.62	4
2021-11-29	236.13	236.13	236.13	236.13	0
2021-11-26	236.13	236.13	236.13	236.13	0
2021-11-25	236.13	236.13	236.13	236.13	0
2021-11-24	229.45	229.45	229.45	229.45	40
2021-11-23	229.45	229.45	229.45	229.45	0
2021-11-22	229.45	229.45	229.45	229.45	13
2021-11-19	229.45	229.45	229.45	229.45	12
2021-11-18	231.15	231.15	231.15	231.15	281,150
2021-11-17	230.39	230.39	230.39	230.39	0
2021-11-16	230.39	230.39	230.39	230.39	0
2021-11-15	231.52	231.52	231.52	231.52	0
2021-11-12	230.09	230.09	230.09	230.09	219
2021-11-11	229.68	229.68	229.68	229.68	14
2021-11-10	234.97	234.97	234.97	234.97	20
2021-11-09	234.97	234.97	234.97	234.97	0
2021-11-08	234.97	234.97	234.97	234.97	6
2021-11-05	234.97	234.97	234.97	234.97	0
2021-11-04	234.97	234.97	234.97	234.97	0
2021-11-03	234.97	234.97	234.97	234.97	0
2021-11-02	234.97	234.97	234.97	234.97	0
2021-11-01	234.97	234.97	234.97	234.97	14
2021-10-29	243.27	243.27	243.27	243.27	0
2021-10-28	243.27	243.27	243.27	243.27	0
2021-10-27	245.13	245.13	245.13	245.13	68
2021-10-26	245.13	245.13	245.13	245.13	76
2021-10-25	247.91	247.91	247.91	247.91	9
2021-10-22	247.91	247.91	247.91	247.91	834
2021-10-21	242.32	242.32	242.32	242.32	12
2021-10-20	245.56	245.56	245.56	245.56	24
2021-10-19	244.90	244.90	244.90	244.90	0
2021-10-18	245.43	245.43	245.43	245.43	12
2021-10-15	248.15	248.15	248.15	248.15	30
2021-10-14	243.06	243.06	243.06	243.06	80
2021-10-13	243.06	243.06	243.06	243.06	3
2021-10-12	242.48	242.48	242.48	242.48	310
2021-10-11	242.04	242.04	242.04	242.04	0
2021-10-08	242.04	242.04	242.04	242.04	468
2021-10-07	242.88	242.88	242.88	242.88	78
2021-10-06	229.97	229.97	229.97	229.97	1
2021-10-05	229.97	229.97	229.97	229.97	30
2021-10-04	229.97	229.97	229.97	229.97	0
2021-10-01	229.97	229.97	229.97	229.97	140,574
2021-09-30	229.97	229.97	229.97	229.97	150
2021-09-29	229.97	229.97	229.97	229.97	0
2021-09-28	231.58	231.58	231.58	231.58	0
2021-09-27	233.83	233.83	233.83	233.83	3
2021-09-24	234.42	234.42	234.42	234.42	126
2021-09-23	230.94	230.94	230.94	230.94	65
2021-09-22	226.00	226.00	226.00	226.00	0
2021-09-21	226.00	226.00	226.00	226.00	0
2021-09-20	226.00	226.00	226.00	226.00	136
2021-09-17	232.40	232.40	232.40	232.40	9,662
2021-09-16	236.75	236.75	236.75	236.75	25
2021-09-15	234.27	234.27	234.27	234.27	0
2021-09-14	236.42	236.42	236.42	236.42	0
2021-09-13	232.52	232.52	232.52	232.52	0
2021-09-10	232.52	232.52	232.52	232.52	300
2021-09-09	232.52	232.52	232.52	232.52	35
2021-09-08	228.66	228.66	228.66	228.66	0
2021-09-07	228.66	228.66	228.66	228.66	100
2021-09-06	228.66	228.66	228.66	228.66	0
2021-09-03	228.32	228.32	228.32	228.32	0
2021-09-02	221.69	221.69	221.69	221.69	0
2021-09-01	221.69	221.69	221.69	221.69	68
2021-08-31	218.75	218.75	218.75	218.75	0
2021-08-30	218.75	218.75	218.75	218.75	0
2021-08-27	218.75	218.75	218.75	218.75	0
2021-08-26	218.75	218.75	218.75	218.75	0
2021-08-25	218.75	218.75	218.75	218.75	0
2021-08-24	218.75	218.75	218.75	218.75	0
2021-08-23	218.75	218.75	218.75	218.75	0
2021-08-20	217.07	217.07	217.07	217.07	298
2021-08-19	214.12	214.12	214.12	214.12	0
2021-08-18	213.98	213.98	213.98	213.98	13
2021-08-17	217.04	217.04	217.04	217.04	8
2021-08-16	217.04	217.04	217.04	217.04	6
2021-08-13	222.05	222.05	222.05	222.05	0
2021-08-12	222.05	222.05	222.05	222.05	29
2021-08-11	220.52	220.52	220.52	220.52	46
2021-08-10	218.88	218.88	218.88	218.88	4,872
2021-08-09	211.03	211.03	211.03	211.03	0
2021-08-06	211.03	211.03	211.03	211.03	0
2021-08-05	211.03	211.03	211.03	211.03	0
2021-08-04	211.03	211.03	211.03	211.03	96
2021-08-03	205.93	205.93	205.93	205.93	5,122
2021-08-02	204.98	204.98	204.98	204.98	66
2021-07-30	203.70	203.70	203.70	203.70	26
2021-07-29	201.60	201.60	201.60	201.60	22
2021-07-28	206.10	206.10	206.10	206.10	90
2021-07-27	206.07	206.07	206.07	206.07	86
2021-07-26	208.12	208.12	208.12	208.12	28
2021-07-23	224.62	224.62	224.62	224.62	0
2021-07-22	224.62	224.62	224.62	224.62	0
2021-07-21	219.70	219.70	219.70	219.70	22
2021-07-20	221.49	221.49	221.49	221.49	1
2021-07-19	222.36	222.36	222.36	222.36	0
2021-07-16	225.54	225.54	225.54	225.54	0
2021-07-15	225.54	225.54	225.54	225.54	45
2021-07-14	225.54	225.54	225.54	225.54	0
2021-07-13	225.54	225.54	225.54	225.54	3
2021-07-12	225.64	225.64	225.64	225.64	300
2021-07-09	225.64	225.64	225.64	225.64	0
2021-07-08	229.12	229.12	229.12	229.12	83
2021-07-07	229.95	229.95	229.95	229.95	2
2021-07-06	231.37	231.37	231.37	231.37	0
2021-07-05	231.37	231.37	231.37	231.37	0
2021-07-02	231.37	231.37	231.37	231.37	5
2021-07-01	231.37	231.37	231.37	231.37	50
2021-06-30	231.37	231.37	231.37	231.37	0
2021-06-29	231.37	231.37	231.37	231.37	0
2021-06-28	235.50	235.50	235.50	235.50	0
2021-06-25	231.70	231.70	231.70	231.70	7
2021-06-24	230.89	230.89	230.89	230.89	0
2021-06-23	230.89	230.89	230.89	230.89	10
2021-06-22	231.91	231.91	231.91	231.91	853
2021-06-21	225.20	225.20	225.20	225.20	33
2021-06-18	230.63	230.63	230.63	230.63	5,414
2021-06-17	255.60	255.60	255.60	255.60	10,147
2021-06-16	255.60	255.60	255.60	255.60	0
2021-06-15	256.32	256.32	256.32	256.32	75
2021-06-14	257.49	257.49	257.49	257.49	3
2021-06-11	257.50	257.50	257.50	257.50	28,228
2021-06-10	254.57	254.57	254.57	254.57	2,888
2021-06-09	254.57	254.57	254.57	254.57	13,015
2021-06-08	260.99	260.99	260.99	260.99	0
2021-06-07	260.99	260.99	260.99	260.99	25
2021-06-04	260.99	260.99	260.99	260.99	0
2021-06-03	260.99	260.99	260.99	260.99	10,000
2021-06-02	260.99	260.99	260.99	260.99	0
2021-06-01	260.99	260.99	260.99	260.99	6,600
2021-05-28	260.99	260.99	260.99	260.99	2
2021-05-27	261.67	261.67	261.67	261.67	99,800
2021-05-26	261.67	261.67	261.67	261.67	53
2021-05-25	259.42	259.42	259.42	259.42	0
2021-05-24	259.42	259.42	259.42	259.42	0
2021-05-21	259.42	259.42	259.42	259.42	0
2021-05-20	259.42	259.42	259.42	259.42	9,025
2021-05-19	259.42	259.42	259.42	259.42	70
2021-05-18	264.85	264.85	264.85	264.85	0
2021-05-17	264.85	264.85	264.85	264.85	3
2021-05-14	266.29	266.29	266.29	266.29	0
2021-05-13	266.29	266.29	266.29	266.29	0
2021-05-12	266.29	266.29	266.29	266.29	32,503
2021-05-11	266.55	266.55	266.55	266.55	5
2021-05-10	266.55	266.55	266.55	266.55	15,692
2021-05-07	266.55	266.55	266.55	266.55	1
2021-05-06	262.78	262.78	262.78	262.78	0
2021-05-05	262.78	262.78	262.78	262.78	0
2021-05-04	262.12	262.12	262.12	262.12	0
2021-04-30	262.21	262.21	262.21	262.21	108
2021-04-29	236.25	236.25	236.25	236.25	300
2021-04-28	236.25	236.25	236.25	236.25	30,000
2021-04-27	237.23	237.23	237.23	237.23	202
2021-04-26	237.23	237.23	237.23	237.23	0
2021-04-23	237.23	237.23	237.23	237.23	0
2021-04-22	237.23	237.23	237.23	237.23	6
2021-04-21	237.23	237.23	237.23	237.23	132,612
2021-04-20	239.15	239.15	239.15	239.15	3
2021-04-19	240.40	240.40	240.40	240.40	0
2021-04-16	241.66	241.66	241.66	241.66	0
2021-04-15	241.66	241.66	241.66	241.66	0
2021-04-14	241.66	241.66	241.66	241.66	81
2021-04-13	243.96	243.96	243.96	243.96	0
2021-04-12	238.99	238.99	238.99	238.99	1,677
2021-04-09	236.82	236.82	236.82	236.82	78
2021-04-08	236.82	236.82	236.82	236.82	0
2021-04-07	236.82	236.82	236.82	236.82	78
2021-04-06	237.11	237.11	237.11	237.11	247
2021-04-01	230.52	230.52	230.52	230.52	0
2021-03-31	230.52	230.52	230.52	230.52	50
2021-03-30	230.52	230.52	230.52	230.52	0
2021-03-29	229.36	229.36	229.36	229.36	120
2021-03-26	224.45	224.45	224.45	224.45	800
2021-03-25	223.76	223.76	223.76	223.76	735
2021-03-24	223.14	223.14	223.14	223.14	6
2021-03-23	220.93	220.93	220.93	220.93	0
2021-03-22	220.93	220.93	220.93	220.93	63
2021-03-19	220.99	220.99	220.99	220.99	186
2021-03-18	221.10	221.10	221.10	221.10	0
2021-03-17	221.10	221.10	221.10	221.10	0
2021-03-16	222.76	222.76	222.76	222.76	20
2021-03-15	222.76	222.76	222.76	222.76	0
2021-03-12	224.23	224.23	224.23	224.23	0
2021-03-11	224.23	224.23	224.23	224.23	754
2021-03-10	224.81	224.81	224.81	224.81	0
2021-03-09	224.81	224.81	224.81	224.81	472
2021-03-08	229.51	229.51	229.51	229.51	329
2021-03-05	221.95	221.95	221.95	221.95	0
2021-03-04	222.65	222.65	222.65	222.65	0
2021-03-03	225.24	225.24	225.24	225.24	2
2021-03-02	224.48	224.48	224.48	224.48	1,020
2021-03-01	220.64	220.64	220.64	220.64	0
2021-02-26	227.43	227.43	227.43	227.43	0
2021-02-25	227.43	227.43	227.43	227.43	4
2021-02-24	229.89	229.89	229.89	229.89	0
2021-02-23	229.89	229.89	229.89	229.89	0
2021-02-22	229.89	229.89	229.89	229.89	0
2021-02-19	229.89	229.89	229.89	229.89	0
2021-02-18	229.89	229.89	229.89	229.89	0
2021-02-17	228.18	228.18	228.18	228.18	0
2021-02-16	229.38	229.38	229.38	229.38	498
2021-02-15	229.38	229.38	229.38	229.38	0
2021-02-12	229.38	229.38	229.38	229.38	10
2021-02-11	230.39	230.39	230.39	230.39	8
2021-02-10	227.38	227.38	227.38	227.38	113
2021-02-09	228.34	228.34	228.34	228.34	213
2021-02-08	223.41	223.41	223.41	223.41	1,450
2021-02-05	217.65	217.65	217.65	217.65	13
2021-02-04	206.20	206.20	206.20	206.20	0
2021-02-03	208.41	208.41	208.41	208.41	26,416
2021-02-02	207.45	207.45	207.45	207.45	0
2021-02-01	202.94	202.94	202.94	202.94	0
2021-01-29	206.31	206.31	206.31	206.31	0
2021-01-28	211.10	211.10	211.10	211.10	0
2021-01-27	211.10	211.10	211.10	211.10	13
2021-01-26	209.32	209.32	209.32	209.32	0
2021-01-25	209.35	209.35	209.35	209.35	0
2021-01-22	209.35	209.35	209.35	209.35	0
2021-01-21	210.27	210.27	210.27	210.27	0
2021-01-20	207.93	207.93	207.93	207.93	13
2021-01-19	207.01	207.01	207.01	207.01	0
2021-01-18	207.01	207.01	207.01	207.01	0
2021-01-15	207.01	207.01	207.01	207.01	171
2021-01-14	199.95	199.95	199.95	199.95	201
2021-01-13	199.95	199.95	199.95	199.95	0
2021-01-12	199.02	199.02	199.02	199.02	32
2021-01-11	203.06	203.06	203.06	203.06	63,558
2021-01-08	205.43	205.43	205.43	205.43	13
2021-01-07	208.60	208.60	208.60	208.60	0
2021-01-06	208.60	208.60	208.60	208.60	0
2021-01-05	208.60	208.60	208.60	208.60	0
2021-01-04	208.60	208.60	208.60	208.60	20
2020-12-31	207.56	207.56	207.56	207.56	0
2020-12-30	207.56	207.56	207.56	207.56	0
2020-12-29	207.56	207.56	207.56	207.56	0
2020-12-24	207.56	207.56	207.56	207.56	0
2020-12-23	207.56	207.56	207.56	207.56	14
2020-12-22	207.89	207.89	207.89	207.89	0
2020-12-21	204.89	204.89	204.89	204.89	24
2020-12-18	210.01	210.01	210.01	210.01	0
2020-12-17	210.01	210.01	210.01	210.01	0
2020-12-16	210.01	210.01	210.01	210.01	0
2020-12-15	214.49	214.49	214.49	214.49	0
2020-12-14	214.49	214.49	214.49	214.49	0
2020-12-11	214.49	214.49	214.49	214.49	20
2020-12-10	214.49	214.49	214.49	214.49	0
2020-12-09	214.49	214.49	214.49	214.49	0
2020-12-08	214.49	214.49	214.49	214.49	0
2020-12-07	214.49	214.49	214.49	214.49	870
2020-12-04	212.49	212.49	212.49	212.49	0
2020-12-03	212.49	212.49	212.49	212.49	0
2020-12-02	214.09	214.09	214.09	214.09	0
2020-12-01	208.19	208.19	208.19	208.19	0
2020-11-30	208.61	208.61	208.61	208.61	0
2020-11-27	208.61	208.61	208.61	208.61	46
2020-11-26	208.61	208.61	208.61	208.61	0
2020-11-25	208.61	208.61	208.61	208.61	90
2020-11-24	210.61	210.61	210.61	210.61	0
2020-11-23	210.61	210.61	210.61	210.61	0
2020-11-20	210.61	210.61	210.61	210.61	32
2020-11-19	210.61	210.61	210.61	210.61	0
2020-11-18	210.61	210.61	210.61	210.61	0
2020-11-17	210.61	210.61	210.61	210.61	0
2020-11-16	204.09	204.09	204.09	204.09	0
2020-11-13	204.09	204.09	204.09	204.09	10
2020-11-12	203.38	203.38	203.38	203.38	3,995
2020-11-11	206.62	206.62	206.62	206.62	0
2020-11-10	206.62	206.62	206.62	206.62	0
2020-11-09	206.62	206.62	206.62	206.62	468
2020-11-06	187.15	187.15	187.15	187.15	154
2020-11-05	187.48	187.48	187.48	187.48	0
2020-11-04	182.23	182.23	182.23	182.23	0
2020-11-03	182.23	182.23	182.23	182.23	12
2020-11-02	193.93	193.93	193.93	193.93	0
2020-10-30	193.93	193.93	193.93	193.93	50,000
2020-10-29	193.93	193.93	193.93	193.93	0
2020-10-28	209.11	209.11	209.11	209.11	0
2020-10-27	209.11	209.11	209.11	209.11	0
2020-10-26	209.11	209.11	209.11	209.11	0
2020-10-23	209.11	209.11	209.11	209.11	5,084
2020-10-22	209.40	209.40	209.40	209.40	20
2020-10-21	213.50	213.50	213.50	213.50	0
2020-10-20	213.50	213.50	213.50	213.50	107
2020-10-16	216.32	216.32	216.32	216.32	498
2020-10-15	212.94	212.94	212.94	212.94	0
2020-10-14	212.94	212.94	212.94	212.94	1
2020-10-13	215.40	215.40	215.40	215.40	0
2020-10-12	211.68	211.68	211.68	211.68	0
2020-10-09	209.05	209.05	209.05	209.05	0
2020-10-08	209.05	209.05	209.05	209.05	0
2020-10-07	209.05	209.05	209.05	209.05	0
2020-10-06	210.14	210.14	210.14	210.14	18
2020-10-05	210.34	210.34	210.34	210.34	1
2020-10-02	208.50	208.50	208.50	208.50	0
2020-10-01	208.50	208.50	208.50	208.50	15,127
2020-09-30	203.44	203.44	203.44	203.44	0
2020-09-29	203.44	203.44	203.44	203.44	0
2020-09-28	203.44	203.44	203.44	203.44	0
2020-09-25	203.44	203.44	203.44	203.44	0
2020-09-24	205.31	205.31	205.31	205.31	0
2020-09-23	205.31	205.31	205.31	205.31	0
2020-09-22	205.31	205.31	205.31	205.31	0
2020-09-21	205.31	205.31	205.31	205.31	14
2020-09-18	207.02	207.02	207.02	207.02	43
2020-09-17	207.50	207.50	207.50	207.50	0
2020-09-16	207.50	207.50	207.50	207.50	0
2020-09-15	207.50	207.50	207.50	207.50	0
2020-09-14	207.50	207.50	207.50	207.50	0
2020-09-11	207.50	207.50	207.50	207.50	83
2020-04-03	168.96	168.96	168.96	168.96	0
2020-04-02	168.96	168.96	168.96	168.96	0
2020-04-01	168.96	168.96	168.96	168.96	0

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

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

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