PTD.L Share History

PTD.L Share Price history. The following table shows end-of-day data PTD historical share prices for PTD.L, 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.

PTD.L
Share Price PTD.L
Charts PTD.L
Trades PTD.L
History Compare
PTD.L PTD.L
Share News PTD.L
RNS PTD.L
Accounts

Date	Open	High	Low	Close	Volume
2023-10-04	5.38	5.38	5.38	5.38	0
2023-10-03	5.38	5.38	5.38	5.38	0
2023-10-02	5.38	5.38	5.38	5.38	0
2023-09-29	5.38	5.38	5.38	5.38	0
2023-09-28	5.38	5.38	5.38	5.38	0
2023-09-27	5.38	5.38	5.38	5.38	0
2023-09-26	5.38	5.38	5.38	5.38	0
2023-09-25	5.38	5.38	5.38	5.38	0
2023-09-22	5.38	5.38	5.38	5.38	0
2023-09-21	5.38	5.38	5.38	5.38	0
2023-09-20	5.38	5.38	5.38	5.38	0
2023-09-19	5.38	5.38	5.38	5.38	0
2023-09-18	5.38	5.38	5.38	5.38	0
2023-09-15	5.38	5.38	5.38	5.38	0
2023-09-14	5.38	5.38	5.38	5.38	0
2023-09-13	5.38	5.38	5.38	5.38	0
2023-09-12	5.38	5.38	5.38	5.38	0
2023-09-11	5.38	5.38	5.38	5.38	0
2023-09-08	5.38	5.38	5.38	5.38	0
2023-09-07	5.38	5.38	5.38	5.38	0
2023-09-06	5.38	5.38	5.38	5.38	0
2023-09-05	5.38	5.38	5.38	5.38	0
2023-09-04	5.38	5.38	5.38	5.38	0
2023-09-01	5.38	5.38	5.38	5.38	0
2023-08-31	5.38	5.38	5.38	5.38	0
2023-08-30	5.38	5.38	5.38	5.38	0
2023-08-29	5.38	5.38	5.38	5.38	0
2023-08-28	5.38	5.38	5.38	5.38	0
2023-08-25	5.38	5.38	5.38	5.38	0
2023-08-24	5.38	5.38	5.38	5.38	0
2023-08-23	5.38	5.38	5.38	5.38	0
2023-08-22	5.38	5.38	5.38	5.38	0
2023-08-21	5.38	5.38	5.38	5.38	0
2023-08-18	5.38	5.38	5.38	5.38	0
2023-08-17	5.38	5.38	5.38	5.38	0
2023-08-16	5.38	5.38	5.38	5.38	0
2023-08-15	5.38	5.38	5.38	5.38	0
2023-08-14	5.38	5.38	5.38	5.38	0
2023-08-11	5.38	5.38	5.38	5.38	0
2023-08-10	5.38	5.38	5.38	5.38	0
2023-08-09	5.38	5.38	5.38	5.38	0
2023-08-08	5.38	5.38	5.38	5.38	0
2023-08-07	5.38	5.38	5.38	5.38	0
2023-08-04	5.38	5.38	5.38	5.38	0
2023-08-03	5.38	5.38	5.38	5.38	0
2023-08-02	5.38	5.38	5.38	5.38	0
2023-08-01	5.38	5.38	5.38	5.38	0
2023-07-31	5.38	5.38	5.38	5.38	0
2023-07-28	5.38	5.38	5.38	5.38	0
2023-07-27	5.38	5.38	5.38	5.38	0
2023-07-26	5.38	5.38	5.38	5.38	0
2023-07-25	5.38	5.38	5.38	5.38	0
2023-07-24	5.38	5.38	5.38	5.38	0
2023-07-21	5.38	5.38	5.38	5.38	0
2023-07-20	5.38	5.38	5.38	5.38	0
2023-07-19	5.38	5.38	5.38	5.38	0
2023-07-18	5.38	5.38	5.38	5.38	0
2023-07-17	5.38	5.38	5.38	5.38	0
2023-07-14	5.38	5.38	5.38	5.38	0
2023-07-13	5.38	5.38	5.38	5.38	0
2023-07-12	5.38	5.38	5.38	5.38	0
2023-07-11	5.38	5.38	5.38	5.38	0
2023-07-10	5.38	5.38	5.38	5.38	0
2023-07-07	5.38	5.38	5.38	5.38	0
2023-07-06	5.38	5.38	5.38	5.38	0
2023-07-05	5.38	5.38	5.38	5.38	0
2023-07-04	5.38	5.38	5.38	5.38	0
2023-07-03	5.38	5.38	5.38	5.38	0
2023-06-30	5.38	5.38	5.38	5.38	15,214
2023-06-29	6.25	6.25	5.38	5.38	0
2023-06-28	6.25	6.25	6.25	6.25	700
2023-06-27	6.50	6.50	6.25	6.25	25,000
2023-06-26	6.50	6.50	6.50	6.50	0
2023-06-23	6.50	6.50	6.50	6.50	0
2023-06-22	6.50	6.50	6.25	6.50	35,436
2023-06-21	6.25	6.50	6.25	6.50	8,800
2023-06-20	6.25	6.25	6.25	6.25	3,134
2023-06-19	6.25	6.25	6.25	6.25	71,180
2023-06-16	6.25	6.25	6.25	6.25	0
2023-06-15	6.25	6.25	6.25	6.25	9
2023-06-14	6.25	6.25	6.25	6.25	4,198
2023-06-13	6.25	6.25	6.25	6.25	7,692
2023-06-12	6.25	6.25	6.25	6.25	45,021
2023-06-09	6.25	6.25	6.25	6.25	0
2023-06-08	6.25	6.25	6.25	6.25	0
2023-06-07	6.25	6.25	6.25	6.25	10,000
2023-06-06	6.25	6.25	6.25	6.25	0
2023-06-05	6.25	6.25	6.25	6.25	0
2023-06-02	6.25	6.25	6.25	6.25	0
2023-06-01	6.38	6.38	6.25	6.25	9,700
2023-05-31	6.38	6.38	6.38	6.38	3,881
2023-05-30	6.38	6.38	6.38	6.38	1,000
2023-05-29	6.38	6.38	6.38	6.38	0
2023-05-26	6.38	6.38	6.38	6.38	0
2023-05-25	6.38	6.38	6.38	6.38	0
2023-05-24	6.38	6.38	6.38	6.38	0
2023-05-23	6.38	6.38	6.38	6.38	0
2023-05-22	6.38	6.38	6.38	6.38	5,000
2023-05-19	6.38	6.38	6.38	6.38	0
2023-05-18	6.38	6.38	6.38	6.38	2,000
2023-05-17	6.88	6.88	6.38	6.38	9,597
2023-05-16	7.00	7.00	6.75	6.88	2,500
2023-05-15	7.00	7.00	7.00	7.00	0
2023-05-12	7.25	7.25	7.00	7.00	0
2023-05-11	9.75	9.75	6.75	7.25	92,239
2023-05-10	10.25	10.25	9.75	9.75	0
2023-05-09	10.25	10.25	10.25	10.25	1,500
2023-05-08	10.25	10.25	10.25	10.25	0
2023-05-05	10.25	10.25	10.25	10.25	0
2023-05-04	10.25	10.25	10.25	10.25	9
2023-05-03	10.25	10.25	10.25	10.25	0
2023-05-02	10.25	10.25	10.25	10.25	14,483
2023-05-01	10.25	10.25	10.25	10.25	0
2023-04-28	10.25	10.25	10.25	10.25	0
2023-04-27	11.00	11.00	10.25	10.25	34,000
2023-04-26	11.50	11.50	11.00	11.00	55,176
2023-04-25	13.50	13.50	11.50	11.50	54,029
2023-04-24	13.50	13.50	13.50	13.50	300
2023-04-21	13.50	13.50	13.50	13.50	2
2023-04-20	13.00	13.50	13.00	13.50	10,963
2023-04-19	13.00	13.00	13.00	13.00	100
2023-04-18	13.50	13.50	13.00	13.00	30,300
2023-04-17	14.50	14.50	12.00	13.50	108,400
2023-04-14	14.50	14.50	14.50	14.50	13,473
2023-04-13	15.00	15.00	14.50	14.50	31,800
2023-04-12	15.50	15.50	15.00	15.00	0
2023-04-11	13.50	15.00	13.50	15.00	34,213
2023-04-10	13.50	13.50	13.50	13.50	0
2023-04-07	13.50	13.50	13.50	13.50	0
2023-04-06	13.50	13.50	13.50	13.50	546
2023-04-05	15.50	15.50	13.50	13.50	30,933
2023-04-04	16.50	16.50	15.50	15.50	8,871
2023-04-03	16.50	16.50	16.50	16.50	1,768
2023-03-31	18.50	18.50	16.50	16.50	19,863
2023-03-30	21.00	21.00	17.00	18.50	17,251
2023-03-29	21.00	21.00	21.00	21.00	12,336
2023-03-28	22.00	22.00	21.00	21.00	23,526
2023-03-27	21.50	22.00	21.50	22.00	26,657
2023-03-24	37.50	37.50	21.00	21.50	92,416
2023-03-23	37.50	37.50	37.50	37.50	0
2023-03-22	37.50	37.50	37.50	37.50	88
2023-03-21	37.50	37.50	37.50	37.50	4,329
2023-03-20	37.50	37.50	37.50	37.50	7,000
2023-03-17	37.50	37.50	37.50	37.50	1,449
2023-03-16	37.50	37.50	37.50	37.50	0
2023-03-15	37.50	38.50	37.50	37.50	0
2023-03-14	37.50	37.50	37.50	37.50	0
2023-03-13	37.50	37.50	37.50	37.50	0
2023-03-10	37.50	37.50	37.50	37.50	0
2023-03-09	37.50	37.50	37.50	37.50	159,582
2023-03-08	37.50	37.50	37.50	37.50	142,175
2023-03-07	38.50	38.50	37.50	37.50	8,450
2023-03-06	38.50	38.50	38.50	38.50	25,000
2023-03-03	38.50	38.50	38.50	38.50	75,000
2023-03-02	38.50	38.50	38.50	38.50	105,031
2023-03-01	38.50	38.50	38.50	38.50	0
2023-02-28	38.50	38.40	38.40	38.40	5,000
2023-02-27	38.50	38.50	38.50	38.50	20,000
2023-02-24	42.00	42.00	37.00	37.50	62,175
2023-02-23	47.00	47.00	38.50	42.00	17,179
2023-02-22	47.00	47.00	47.00	47.00	0
2023-02-21	47.00	47.00	47.00	47.00	0
2023-02-20	47.00	47.00	47.00	47.00	0
2023-02-17	47.00	47.00	47.00	47.00	8,000
2023-02-16	47.00	47.00	47.00	47.00	0
2023-02-15	47.00	47.00	47.00	47.00	2,071
2023-02-14	47.00	47.00	47.00	47.00	0
2023-02-13	47.00	47.00	47.00	47.00	5,076
2023-02-10	47.00	47.00	47.00	47.00	0
2023-02-09	47.00	47.00	47.00	47.00	0
2023-02-08	47.00	47.00	47.00	47.00	0
2023-02-07	47.00	47.00	47.00	47.00	0
2023-02-06	47.00	47.00	47.00	47.00	4,091
2023-02-03	47.00	47.00	47.00	47.00	15,500
2023-02-02	51.50	51.50	45.50	47.00	34,259
2023-02-01	51.50	51.50	51.50	51.50	2,500
2023-01-31	51.50	51.50	51.50	51.50	0
2023-01-30	51.50	51.50	51.50	51.50	7,520
2023-01-27	52.00	52.00	51.50	51.50	2,500
2023-01-26	52.00	52.00	52.00	52.00	8,000
2023-01-25	52.00	52.00	52.00	52.00	0
2023-01-24	52.00	52.00	52.00	52.00	0
2023-01-23	52.00	52.00	52.00	52.00	608
2023-01-20	52.00	52.00	52.00	52.00	0
2023-01-19	52.00	53.00	52.00	52.00	0
2023-01-18	52.00	52.00	52.00	52.00	1,041
2023-01-17	52.00	52.00	52.00	52.00	2,965
2023-01-16	53.00	53.00	52.00	52.00	23,333
2023-01-13	54.00	54.00	53.00	53.00	7,042
2023-01-12	54.00	54.00	54.00	54.00	30,147
2023-01-11	54.00	54.00	54.00	54.00	446
2023-01-10	57.00	57.00	54.00	54.00	4,005
2023-01-09	58.00	58.00	57.00	57.00	55,000
2023-01-06	59.00	59.00	58.00	58.00	162,682
2023-01-05	61.00	61.00	59.00	59.00	3,591
2023-01-04	61.50	61.50	61.00	61.00	26,000
2023-01-03	61.50	61.50	61.50	61.50	0
2023-01-02	61.50	61.50	61.50	61.50	0
2022-12-30	61.50	61.50	61.50	61.50	0
2022-12-29	61.50	61.50	61.50	61.50	0
2022-12-28	61.50	61.50	61.50	61.50	0
2022-12-27	61.50	61.50	61.50	61.50	0
2022-12-26	61.50	61.50	61.50	61.50	0
2022-12-23	61.50	61.50	61.50	61.50	0
2022-12-22	61.50	61.50	61.50	61.50	100
2022-12-21	61.50	61.50	61.50	61.50	3,418
2022-12-20	61.50	61.50	61.50	61.50	3,114
2022-12-19	61.50	61.50	61.50	61.50	0
2022-12-16	61.50	61.50	61.50	61.50	0
2022-12-15	61.50	61.50	61.50	61.50	590
2022-12-14	61.50	61.50	61.50	61.50	10,000
2022-12-13	62.50	62.50	61.50	61.50	6,490
2022-12-12	62.50	62.50	62.50	62.50	0
2022-12-09	62.50	62.50	62.50	62.50	0
2022-12-08	62.50	62.50	62.50	62.50	1,312
2022-12-07	62.50	62.50	62.50	62.50	0
2022-12-06	62.50	62.50	62.50	62.50	0
2022-12-05	62.50	62.50	62.50	62.50	0
2022-12-02	62.50	62.50	62.50	62.50	0
2022-12-01	62.50	62.50	62.50	62.50	0
2022-11-30	62.50	62.50	62.50	62.50	2,000
2022-11-29	62.50	62.50	62.50	62.50	0
2022-11-28	62.50	62.50	62.50	62.50	8
2022-11-25	62.50	62.50	62.50	62.50	0
2022-11-24	62.50	62.50	62.50	62.50	1,262
2022-11-23	62.50	62.50	62.50	62.50	1,090
2022-11-22	62.50	62.50	62.50	62.50	0
2022-11-21	62.50	62.50	62.50	62.50	776
2022-11-18	62.50	62.50	62.50	62.50	0
2022-11-17	62.50	62.50	62.50	62.50	1,969
2022-11-16	62.50	62.50	62.50	62.50	0
2022-11-15	62.50	62.50	62.50	62.50	241
2022-11-14	62.50	62.50	62.50	62.50	0
2022-11-11	62.50	62.50	62.50	62.50	0
2022-11-10	62.50	62.50	62.50	62.50	11,286
2022-11-09	62.50	62.50	62.50	62.50	3,578
2022-11-08	55.50	62.50	55.50	62.50	32,247
2022-11-07	55.50	56.00	55.50	55.50	1,000
2022-11-04	55.50	55.50	55.50	55.50	74
2022-11-03	55.50	55.50	55.50	55.50	0
2022-11-02	55.50	55.50	55.50	55.50	0
2022-11-01	55.50	55.50	55.50	55.50	0
2022-10-31	55.50	55.50	55.50	55.50	0
2022-10-28	55.50	55.50	55.50	55.50	0
2022-10-27	55.50	55.50	55.50	55.50	0
2022-10-26	55.50	55.50	55.50	55.50	0
2022-10-25	55.50	55.50	55.50	55.50	0
2022-10-24	55.50	55.50	55.50	55.50	0
2022-10-21	55.50	55.50	55.50	55.50	13,196
2022-10-20	55.50	55.50	55.50	55.50	0
2022-10-19	55.50	55.50	55.50	55.50	0
2022-10-18	55.50	55.50	55.50	55.50	1,650
2022-10-17	55.50	55.50	55.50	55.50	10,000
2022-10-14	55.50	55.50	55.50	55.50	0
2022-10-13	55.50	55.50	55.50	55.50	6,884
2022-10-12	55.50	55.50	55.50	55.50	0
2022-10-11	55.50	55.50	55.50	55.50	0
2022-10-10	55.50	55.50	55.50	55.50	41,432
2022-10-07	55.50	55.50	55.50	55.50	0
2022-10-06	54.50	56.00	54.50	55.50	17,380
2022-10-05	54.50	54.50	54.50	54.50	1,500
2022-10-04	53.50	54.50	53.50	54.50	10,000
2022-10-03	54.50	54.50	53.50	53.50	13,181
2022-09-30	54.50	54.50	54.50	54.50	0
2022-09-29	54.50	54.50	54.50	54.50	98
2022-09-28	54.50	54.50	54.50	54.50	0
2022-09-27	54.50	54.50	54.50	54.50	1,125
2022-09-26	54.50	54.50	54.50	54.50	25,000
2022-09-23	54.50	54.50	52.00	54.50	1,151
2022-09-22	54.50	54.50	54.50	54.50	0
2022-09-21	54.50	54.50	54.50	54.50	473
2022-09-20	54.50	54.50	54.50	54.50	0
2022-09-19	54.50	54.50	54.50	54.50	0
2022-09-16	54.50	54.50	54.50	54.50	0
2022-09-15	54.50	54.50	54.50	54.50	0
2022-09-14	54.50	54.50	54.50	54.50	0
2022-09-13	54.50	54.50	54.50	54.50	0
2022-09-12	54.50	54.50	54.50	54.50	0
2022-09-09	54.50	54.50	54.50	54.50	0
2022-09-08	54.50	54.50	54.50	54.50	0
2022-09-07	54.50	54.50	54.50	54.50	0
2022-09-06	54.50	54.50	54.50	54.50	0
2022-09-05	54.50	54.50	54.50	54.50	0
2022-09-02	54.50	54.50	54.50	54.50	0
2022-09-01	54.50	54.50	54.50	54.50	0
2022-08-31	54.50	54.50	54.50	54.50	0
2022-08-30	54.50	54.50	54.50	54.50	0
2022-08-29	54.50	54.50	54.50	54.50	0
2022-08-26	54.50	54.50	54.50	54.50	0
2022-08-25	54.50	54.50	54.50	54.50	2,500
2022-08-24	55.50	55.50	54.50	54.50	5,250
2022-08-23	55.50	55.50	55.50	55.50	0
2022-08-22	55.50	55.50	55.50	55.50	0
2022-08-19	55.50	55.50	55.50	55.50	773
2022-08-18	55.50	55.50	55.50	55.50	0
2022-08-17	55.50	55.50	55.50	55.50	681
2022-08-16	55.50	55.50	55.50	55.50	0
2022-08-15	55.50	55.50	55.50	55.50	0
2022-08-12	55.50	55.50	55.50	55.50	0
2022-08-11	55.50	55.50	55.50	55.50	1,159
2022-08-10	55.50	55.50	55.50	55.50	2,500
2022-08-09	55.50	55.50	55.50	55.50	58
2022-08-08	55.50	55.50	55.50	55.50	256
2022-08-05	55.50	55.50	55.50	55.50	208
2022-08-04	55.50	55.50	55.50	55.50	0
2022-08-03	55.50	55.50	55.50	55.50	65
2022-08-02	55.50	55.50	55.50	55.50	0
2022-08-01	55.50	55.50	53.00	55.50	0
2022-07-29	52.00	55.50	52.00	55.50	15,000
2022-07-28	50.00	52.00	50.00	52.00	6,000
2022-07-27	50.00	50.00	50.00	50.00	0
2022-07-26	50.00	50.00	50.00	50.00	0
2022-07-25	50.00	50.00	50.00	50.00	0
2022-07-22	50.00	50.00	50.00	50.00	0
2022-07-21	50.00	50.00	50.00	50.00	1,289
2022-07-20	50.00	50.00	50.00	50.00	0
2022-07-19	50.00	50.00	50.00	50.00	0
2022-07-18	51.50	51.50	50.00	50.00	5,000
2022-07-15	51.50	51.50	51.50	51.50	0
2022-07-14	50.50	51.50	50.50	51.50	10,000
2022-07-13	50.50	50.50	50.50	50.50	0
2022-07-12	50.50	50.50	50.50	50.50	0
2022-07-11	50.50	50.50	50.50	50.50	0
2022-07-08	50.50	50.50	50.50	50.50	0
2022-07-07	50.50	50.50	50.50	50.50	0
2022-07-06	50.50	50.50	50.50	50.50	0
2022-07-05	50.50	50.50	50.50	50.50	1,041
2022-07-04	53.50	53.50	50.50	50.50	36,800
2022-07-01	52.00	53.50	51.50	53.50	20,000
2022-06-30	56.50	56.50	52.00	52.00	21,000
2022-06-29	56.50	56.50	56.50	56.50	0
2022-06-28	56.50	56.50	56.50	56.50	10,000
2022-06-27	56.50	56.50	55.00	56.50	0
2022-06-24	57.50	57.50	56.50	56.50	5,000
2022-06-23	57.50	57.50	57.50	57.50	0
2022-06-22	57.50	57.50	57.50	57.50	0
2022-06-21	57.50	57.50	57.50	57.50	4,459
2022-06-20	57.50	57.50	57.50	57.50	0
2022-06-17	57.50	57.50	57.50	57.50	0
2022-06-16	57.50	57.50	57.50	57.50	0
2022-06-15	57.50	57.50	57.50	57.50	1,063
2022-06-14	57.50	57.50	57.50	57.50	0
2022-06-13	57.50	57.50	57.50	57.50	0
2022-06-10	57.50	57.50	57.50	57.50	0
2022-06-09	57.50	57.50	57.50	57.50	0
2022-06-08	61.50	61.50	57.50	57.50	15,000
2022-06-07	61.50	61.50	61.50	61.50	0
2022-06-06	62.50	62.50	61.50	61.50	3,600
2022-06-03	62.50	62.50	62.50	62.50	0
2022-06-02	62.50	62.50	62.50	62.50	0
2022-06-01	62.50	62.50	62.50	62.50	0
2022-05-31	62.50	62.50	62.50	62.50	0
2022-05-30	62.50	62.50	62.50	62.50	0
2022-05-27	62.50	62.50	62.50	62.50	1,843
2022-05-26	61.00	62.50	61.00	62.50	11,274
2022-05-25	61.00	61.00	61.00	61.00	2
2022-05-24	54.50	61.00	54.50	61.00	45,300
2022-05-23	54.00	54.50	54.00	54.50	20,000
2022-05-20	54.50	54.50	51.50	54.00	79,594
2022-05-19	56.50	58.00	54.50	54.50	59,707
2022-05-18	58.00	58.00	58.00	58.00	1,090
2022-05-17	58.50	58.50	57.00	58.00	11,500
2022-05-16	58.50	58.50	58.50	58.50	0
2022-05-13	59.50	59.50	58.50	58.50	20,101
2022-05-12	60.50	60.50	57.00	59.50	2,500
2022-05-11	60.50	60.50	60.50	60.50	0
2022-05-10	60.50	60.50	60.50	60.50	507
2022-05-09	60.50	60.50	60.50	60.50	0
2022-05-06	60.50	60.50	60.50	60.50	0
2022-05-05	61.00	61.00	60.50	60.50	45,000
2022-05-04	59.50	61.00	59.50	61.00	0
2022-05-03	59.50	59.50	59.50	59.50	0
2022-05-02	59.50	59.50	59.50	59.50	0
2022-04-29	60.00	60.00	58.50	59.50	10,100
2022-04-28	60.50	60.50	60.00	60.00	1,000
2022-04-27	60.50	60.50	60.50	60.50	5,000
2022-04-26	60.50	60.50	60.50	60.50	0
2022-04-25	60.50	60.50	60.50	60.50	0
2022-04-22	60.50	60.50	60.50	60.50	0
2022-04-21	61.50	61.50	60.50	60.50	10,000
2022-04-20	63.00	63.00	61.50	61.50	18,439
2022-04-19	63.00	63.00	62.00	63.00	1,031
2022-04-18	63.00	63.00	63.00	63.00	0
2022-04-15	63.00	63.00	63.00	63.00	0
2022-04-14	63.00	63.00	62.00	63.00	0
2022-04-13	64.00	64.00	63.00	63.00	0
2022-04-12	64.00	64.00	64.00	64.00	0
2022-04-11	64.00	64.00	64.00	64.00	0
2022-04-08	64.00	64.00	64.00	64.00	15,018
2022-04-07	65.00	65.00	64.00	64.00	31,312
2022-04-06	64.50	65.00	64.50	65.00	10,000
2022-04-05	65.00	65.00	64.50	64.50	4,545
2022-04-04	65.00	65.00	65.00	65.00	2
2022-04-01	65.00	65.00	65.00	65.00	0
2022-03-31	65.00	65.00	62.00	65.00	9,237
2022-03-30	65.00	65.00	65.00	65.00	0
2022-03-29	65.00	65.00	62.00	65.00	0
2022-03-28	65.00	65.00	65.00	65.00	0
2022-03-25	66.50	66.50	65.00	65.00	5,428
2022-03-24	66.50	66.50	66.50	66.50	418
2022-03-23	65.00	66.50	65.00	66.50	14,098
2022-03-22	63.50	63.50	63.50	63.50	0
2022-03-21	63.50	63.50	63.50	63.50	0
2022-03-18	63.50	63.50	63.50	63.50	282
2022-03-17	63.50	63.50	63.50	63.50	0
2022-03-16	63.50	63.50	63.50	63.50	0
2022-03-15	63.50	63.50	63.50	63.50	0
2022-03-14	63.50	63.50	63.50	63.50	740
2022-03-11	63.50	63.50	63.50	63.50	3,331
2022-03-10	63.50	63.50	63.50	63.50	26,000
2022-03-09	65.50	65.50	63.50	63.50	64,287
2022-03-08	68.00	68.00	65.50	65.50	42,861
2022-03-07	68.00	68.00	68.00	68.00	20,716
2022-03-04	68.00	68.00	68.00	68.00	0
2022-03-03	68.00	68.00	68.00	68.00	0
2022-03-02	66.50	68.00	66.50	68.00	29,524
2022-03-01	64.50	66.50	64.50	66.50	7,302
2022-02-28	64.50	64.50	64.50	64.50	0
2022-02-25	64.50	64.50	64.50	64.50	0
2022-02-24	64.50	64.50	64.50	64.50	0
2022-02-23	64.50	64.50	64.50	64.50	5,000
2022-02-22	64.50	64.50	64.50	64.50	0
2022-02-21	65.50	65.50	62.00	64.50	7,500
2022-02-18	65.50	65.50	65.50	65.50	15,000
2022-02-17	65.50	65.50	65.50	65.50	15,000
2022-02-16	65.50	65.50	65.50	65.50	4,972
2022-02-15	65.00	65.50	65.00	65.50	39,987
2022-02-14	65.50	65.50	65.00	65.00	11,237
2022-02-11	63.50	65.50	63.50	65.50	18,313
2022-02-10	68.50	68.50	63.50	63.50	22,000
2022-02-09	65.50	65.50	65.50	65.50	0
2022-02-08	65.50	65.50	65.50	65.50	8,000
2022-02-07	66.00	66.00	65.50	65.50	10,000
2022-02-04	66.00	66.00	66.00	66.00	0
2022-02-03	66.00	66.00	66.00	66.00	0
2022-02-02	65.00	66.00	65.00	66.00	5,000
2022-02-01	65.50	65.50	65.00	65.00	9,392
2022-01-31	65.50	65.50	65.50	65.50	0
2022-01-28	65.50	65.50	65.50	65.50	0
2022-01-27	65.50	65.50	65.50	65.50	0
2022-01-26	65.50	65.50	62.00	65.50	4,750
2022-01-25	65.50	65.50	65.50	65.50	0
2022-01-24	66.50	66.50	65.00	65.50	19,686
2022-01-21	66.50	66.50	66.50	66.50	500
2022-01-20	64.50	66.50	64.50	66.50	10,500
2022-01-19	60.00	64.50	60.00	64.50	31,000
2022-01-18	58.50	60.00	58.50	60.00	10,000
2022-01-17	59.50	59.50	58.50	58.50	5,426
2022-01-14	59.50	59.50	59.50	59.50	0
2022-01-13	59.50	59.50	59.50	59.50	0
2022-01-12	59.50	59.50	59.50	59.50	0
2022-01-11	59.50	59.50	59.50	59.50	0
2022-01-10	59.50	59.50	59.50	59.50	1,732
2022-01-07	55.50	59.50	55.50	59.50	28,255
2022-01-06	55.50	55.50	55.50	55.50	0
2022-01-05	55.50	55.50	55.50	55.50	30
2022-01-04	55.50	55.50	55.50	55.50	0
2022-01-03	55.50	55.50	55.50	55.50	0
2021-12-31	55.50	55.50	55.50	55.50	0
2021-12-30	55.50	55.50	53.00	55.50	0
2021-12-29	55.50	55.50	55.50	55.50	0
2021-12-28	55.50	55.50	55.50	55.50	0
2021-12-27	55.50	55.50	55.50	55.50	0
2021-12-24	55.50	55.50	55.50	55.50	0
2021-12-23	55.50	55.50	55.50	55.50	0
2021-12-22	55.50	55.50	55.50	55.50	1,153
2021-12-21	55.50	55.50	55.50	55.50	4,112
2021-12-20	55.50	55.50	55.50	55.50	0
2021-12-17	55.50	55.50	55.50	55.50	0
2021-12-16	55.50	55.50	55.50	55.50	0
2021-12-15	55.50	55.50	55.50	55.50	0
2021-12-14	55.50	55.50	55.50	55.50	0
2021-12-13	55.50	55.50	55.50	55.50	9,385
2021-12-10	55.50	55.50	55.50	55.50	1,094
2021-12-09	55.50	55.50	55.50	55.50	0
2021-12-08	55.50	55.50	55.50	55.50	0
2021-12-07	55.50	55.50	55.50	55.50	3,600
2021-12-06	55.50	55.50	55.50	55.50	0
2021-12-03	55.50	55.50	55.50	55.50	4,318
2021-12-02	55.50	55.50	55.50	55.50	0
2021-12-01	55.50	55.50	53.00	55.50	0
2021-11-30	55.50	55.50	55.50	55.50	0
2021-11-29	55.50	55.50	55.50	55.50	58
2021-11-26	55.50	55.50	53.00	55.50	273
2021-11-25	55.50	55.50	55.50	55.50	0
2021-11-24	55.50	55.50	53.00	55.50	0
2021-11-23	55.50	55.50	55.50	55.50	0
2021-11-22	55.50	55.50	55.50	55.50	0
2021-11-19	55.50	55.50	55.50	55.50	2,348
2021-11-18	55.50	55.50	55.50	55.50	0
2021-11-17	55.50	55.50	55.50	55.50	70
2021-11-16	55.50	55.50	55.50	55.50	0
2021-11-15	55.50	55.50	55.50	55.50	0
2021-11-12	56.50	56.50	55.00	55.50	18,546
2021-11-11	56.00	56.00	56.00	56.00	0
2021-11-10	56.00	56.00	56.00	56.00	0
2021-11-09	57.50	57.50	56.00	56.00	42,192
2021-11-08	62.00	62.00	57.50	57.50	19,495
2021-11-05	62.00	62.00	62.00	62.00	9,500
2021-11-04	62.00	62.00	61.50	62.00	29,791
2021-11-03	62.00	62.00	62.00	62.00	0
2021-11-02	62.00	62.00	62.00	62.00	1,000
2021-11-01	62.00	62.00	62.00	62.00	1,500
2021-10-29	62.00	62.00	62.00	62.00	0
2021-10-28	62.00	62.00	62.00	62.00	420
2021-10-27	62.50	62.50	62.50	62.50	625
2021-10-26	62.50	62.50	62.50	62.50	0
2021-10-25	62.50	62.50	62.50	62.50	734
2021-10-22	62.50	62.50	62.50	62.50	0
2021-10-21	62.50	62.50	62.50	62.50	2,000
2021-10-20	62.50	62.50	62.50	62.50	124
2021-10-19	62.50	62.50	62.50	62.50	10,000
2021-10-18	62.50	62.50	62.50	62.50	5,100
2021-10-15	62.50	62.50	62.50	62.50	1,527
2021-10-14	62.50	62.50	62.50	62.50	608
2021-10-13	63.00	63.00	62.50	62.50	3,804
2021-10-12	63.00	63.00	63.00	63.00	0
2021-10-11	63.00	63.00	63.00	63.00	0
2021-10-08	63.00	63.00	63.00	63.00	7,932
2021-10-07	62.00	62.50	62.00	62.50	19,036
2021-10-06	63.00	63.00	62.00	62.00	27,500
2021-10-05	68.00	68.00	63.00	63.00	29,666
2021-10-04	72.00	72.00	68.00	68.00	20,135
2021-10-01	67.00	73.00	67.00	72.00	72,560
2021-09-30	72.00	72.00	64.00	72.00	73,457
2021-09-29	67.00	72.00	67.00	72.00	43,168
2021-09-28	65.00	65.00	63.00	65.00	2,984
2021-09-27	64.50	65.00	64.50	65.00	28,809
2021-09-24	64.50	64.50	62.00	64.50	0
2021-09-23	64.50	64.50	64.50	64.50	0
2021-09-22	61.50	64.50	60.50	64.50	35,283
2021-09-21	61.50	61.50	61.50	61.50	6,026
2021-09-20	61.50	61.50	61.50	61.50	8,500
2021-09-17	64.00	64.00	61.50	61.50	66,531
2021-09-16	64.00	64.00	64.00	64.00	0
2021-09-15	64.00	64.00	64.00	64.00	0
2021-09-14	64.00	64.00	64.00	64.00	244
2021-09-13	64.00	64.00	64.00	64.00	609
2021-09-10	64.00	64.00	64.00	64.00	0
2021-09-09	64.00	64.00	64.00	64.00	238
2021-09-08	62.50	66.00	62.50	64.00	40,902
2021-09-07	62.50	62.50	62.50	62.50	0
2021-09-06	62.50	62.50	62.50	62.50	0
2021-09-03	62.50	62.50	62.50	62.50	0
2021-09-02	62.50	62.50	62.50	62.50	0
2021-09-01	62.50	62.50	62.50	62.50	0
2021-08-31	62.50	62.50	62.50	62.50	0
2021-08-30	62.50	62.50	62.50	62.50	0
2021-08-27	62.50	62.50	62.50	62.50	2,500
2021-08-26	62.50	62.50	62.50	62.50	0
2021-08-25	62.50	62.50	62.50	62.50	0
2021-08-24	62.50	62.50	62.50	62.50	0
2021-08-23	62.50	62.50	62.50	62.50	0
2021-08-20	60.50	62.50	60.50	62.50	15,170
2021-08-19	57.50	60.50	57.50	60.50	14,500
2021-08-18	57.50	57.50	57.50	57.50	5,000
2021-08-17	57.50	57.50	57.50	57.50	1,000
2021-08-16	53.50	57.50	53.50	57.50	41,203
2021-08-13	53.50	53.50	53.50	53.50	31,238
2021-08-12	54.00	54.00	53.50	53.50	21,000
2021-08-11	56.00	56.00	54.00	54.00	35,711
2021-08-10	56.00	56.00	56.00	56.00	0
2021-08-09	56.00	56.00	54.00	56.00	580
2021-08-06	56.00	56.00	56.00	56.00	1,238
2021-08-05	56.00	56.00	56.00	56.00	0
2021-08-04	56.00	56.00	56.00	56.00	1,105
2021-08-03	56.00	56.00	56.00	56.00	2,034
2021-08-02	56.00	56.00	56.00	56.00	13,900
2021-07-30	56.00	56.00	56.00	56.00	1,862
2021-07-29	56.00	56.00	56.00	56.00	0
2021-07-28	56.00	56.00	56.00	56.00	0
2021-07-27	56.00	56.00	56.00	56.00	0
2021-07-26	56.00	56.00	56.00	56.00	1,359
2021-07-23	56.00	56.00	56.00	56.00	1,000
2021-07-22	56.00	56.00	56.00	56.00	0
2021-07-21	56.00	56.00	56.00	56.00	15,000
2021-07-20	56.00	56.00	56.00	56.00	0
2021-07-19	56.00	56.00	56.00	56.00	14,137
2021-07-16	56.00	56.00	56.00	56.00	26,815
2021-07-15	56.00	56.00	56.00	56.00	0
2021-07-14	56.00	56.00	56.00	56.00	0
2021-07-13	56.00	56.00	56.00	56.00	0
2021-07-12	56.00	56.00	56.00	56.00	1,541
2021-07-09	55.50	56.00	55.50	56.00	2,622
2021-07-08	54.50	55.50	53.00	55.50	7,951
2021-07-07	54.50	54.50	53.00	54.50	11,000
2021-07-06	54.50	54.50	54.50	54.50	0
2021-07-05	54.50	54.50	53.00	54.50	0
2021-07-02	54.50	54.50	54.50	54.50	10,000
2021-07-01	54.50	54.50	54.50	54.50	23,004
2021-06-30	54.50	54.50	54.50	54.50	0
2021-06-29	54.50	54.50	54.50	54.50	1,773
2021-06-28	54.00	54.50	54.00	54.50	1,961
2021-06-25	54.00	54.00	54.00	54.00	0
2021-06-24	54.00	54.00	54.00	54.00	23
2021-06-23	54.00	54.00	54.00	54.00	0
2021-06-22	52.50	54.00	52.50	54.00	13,933
2021-06-21	53.00	53.00	52.50	52.50	17,837
2021-06-18	53.00	53.00	53.00	53.00	2,542
2021-06-17	52.50	53.00	52.50	53.00	30,016
2021-06-16	52.50	52.50	52.50	52.50	0
2021-06-15	53.00	53.00	52.50	52.50	49,426
2021-06-14	53.00	53.00	53.00	53.00	1,094
2021-06-11	53.00	53.00	53.00	53.00	1,881,190
2021-06-10	53.00	53.00	52.00	53.00	9,000
2021-06-09	53.00	53.00	53.00	53.00	0
2021-06-08	53.00	53.00	53.00	53.00	4,565
2021-06-07	53.00	53.00	53.00	53.00	0
2021-06-04	53.00	53.00	53.00	53.00	0
2021-06-03	53.00	53.00	53.00	53.00	0
2021-06-02	52.50	53.00	52.00	53.00	6,000
2021-06-01	53.00	53.00	53.00	53.00	5,163
2021-05-28	53.00	53.00	53.00	53.00	1,500
2021-05-27	53.00	53.00	53.00	53.00	4,610
2021-05-26	57.50	57.50	52.50	53.00	50,795
2021-05-25	57.50	57.50	57.50	57.50	0
2021-05-24	57.50	57.50	57.50	57.50	0
2021-05-21	57.50	57.50	57.50	57.50	15,000
2021-05-20	57.50	57.50	57.50	57.50	8,730
2021-05-19	57.50	57.50	57.50	57.50	0
2021-05-18	57.50	57.50	57.50	57.50	0
2021-05-17	58.00	58.00	57.50	57.50	7,500
2021-05-14	56.00	58.00	56.00	58.00	17,550
2021-05-13	57.50	57.50	56.00	56.00	13,306
2021-05-12	57.50	57.50	57.50	57.50	15,135
2021-05-11	53.50	57.50	53.50	57.50	78,918
2021-05-10	52.00	53.50	52.00	53.50	26,481
2021-05-07	52.50	52.50	51.50	51.50	10,000
2021-05-06	49.50	54.00	49.50	52.50	95,097
2021-05-05	49.50	49.50	49.50	49.50	10,000
2021-05-04	49.50	49.50	49.50	49.50	20,963
2021-04-30	49.00	49.50	49.00	49.50	26,960
2021-04-29	49.00	49.00	49.00	49.00	4,008
2021-04-28	49.00	49.00	49.00	49.00	0
2021-04-27	49.50	49.50	49.00	49.00	20,224
2021-04-26	49.50	49.50	49.50	49.50	3,016
2021-04-23	49.50	49.50	49.50	49.50	2,990
2021-04-22	49.50	49.50	49.50	49.50	17,415
2021-04-21	49.50	49.50	49.50	49.50	0
2021-04-20	48.00	49.50	48.00	49.50	87,151
2021-04-19	48.00	48.00	48.00	48.00	59,710
2021-04-16	48.00	48.00	48.00	48.00	39,055
2021-04-15	47.00	48.00	47.00	48.00	129,862
2021-04-14	47.00	47.00	47.00	47.00	60,000
2021-04-13	47.00	47.00	47.00	47.00	964
2021-04-12	47.00	47.00	47.00	47.00	10,309
2021-04-09	47.00	47.00	47.00	47.00	33,636
2021-04-08	47.00	47.50	47.00	47.00	67,182
2021-04-07	47.00	47.00	47.00	47.00	0
2021-04-06	47.00	47.00	47.00	47.00	46,749
2021-04-01	46.00	47.00	46.00	47.00	111,092
2021-03-31	46.20	46.20	46.00	46.00	4,705
2021-03-30	47.00	47.00	46.50	46.50	26,166
2021-03-29	47.00	47.00	47.00	47.00	7,000
2021-03-26	47.00	47.00	47.00	47.00	359
2021-03-25	47.00	47.00	47.00	47.00	13,000
2021-03-24	47.50	47.50	47.00	47.00	13,824
2021-03-23	49.00	49.00	49.00	49.00	0
2021-03-22	49.00	49.00	49.00	49.00	16,758
2021-03-19	49.00	49.00	49.00	49.00	0
2021-03-18	49.00	49.00	49.00	49.00	17,317
2021-03-17	49.00	49.00	49.00	49.00	0
2021-03-16	49.00	49.00	49.00	49.00	1,575
2021-03-15	49.00	49.00	49.00	49.00	2,008
2021-03-12	48.50	49.00	48.50	49.00	8,182
2021-03-11	48.50	48.50	48.50	48.50	10,238
2021-03-10	48.50	48.50	48.50	48.50	40
2021-03-09	48.50	48.50	48.50	48.50	8,000
2021-03-08	48.50	48.50	48.50	48.50	1,500
2021-03-05	49.00	49.00	48.50	48.50	63,504
2021-03-04	49.00	49.00	49.00	49.00	0
2021-03-03	49.00	49.00	49.00	49.00	50,966
2021-03-02	49.00	49.00	49.00	49.00	1,500
2021-03-01	49.00	49.00	49.00	49.00	18,582
2021-02-26	49.00	49.00	49.00	49.00	99,130
2021-02-25	49.00	49.00	49.00	49.00	7,000
2021-02-24	49.00	49.00	49.00	49.00	80
2021-02-23	49.00	49.00	49.00	49.00	0
2021-02-22	49.50	49.50	49.00	49.00	22,240
2021-02-19	49.50	49.50	49.50	49.50	0
2021-02-18	49.50	49.50	49.50	49.50	20,000
2021-02-17	51.00	51.00	49.50	49.50	3,816
2021-02-16	51.50	51.50	51.00	51.00	0
2021-02-15	53.50	53.50	51.50	51.50	14,704
2021-02-12	53.50	53.50	53.50	53.50	3,656
2021-02-11	53.50	53.50	53.50	53.50	48,010
2021-02-10	50.50	53.50	50.50	53.50	75,032
2021-02-09	48.50	48.50	48.00	48.00	15,231
2021-02-08	48.50	48.50	48.50	48.50	0
2021-02-05	48.50	48.50	47.00	48.50	10,000
2021-02-04	48.50	48.50	48.50	48.50	0
2021-02-03	48.50	48.50	48.50	48.50	0
2021-02-02	48.50	48.50	48.50	48.50	0
2021-02-01	48.50	48.50	48.50	48.50	812
2021-01-29	48.50	48.50	48.50	48.50	25,000
2021-01-28	48.50	48.50	48.50	48.50	10
2021-01-27	48.50	48.50	48.50	48.50	950
2021-01-26	48.50	48.50	48.50	48.50	3,394
2021-01-25	48.50	48.50	48.50	48.50	7
2021-01-22	48.50	48.50	48.50	48.50	0
2021-01-21	48.50	48.50	48.50	48.50	0
2021-01-20	48.50	48.50	48.50	48.50	2,000
2021-01-19	47.50	48.50	47.00	48.50	4,098
2021-01-18	48.50	48.50	48.50	48.50	25,000
2021-01-15	48.50	48.50	48.50	48.50	26,637
2021-01-14	48.50	48.50	48.50	48.50	1,229
2021-01-13	48.50	48.50	48.50	48.50	0
2021-01-12	48.50	48.50	48.50	48.50	0
2021-01-11	48.50	48.50	48.50	48.50	3
2021-01-08	47.00	48.50	47.00	48.50	65,375
2021-01-07	47.00	47.00	47.00	47.00	395
2021-01-06	47.00	47.00	47.00	47.00	1,447
2021-01-05	47.00	47.00	47.00	47.00	0
2021-01-04	47.00	47.00	47.00	47.00	2,000
2020-12-31	47.00	47.00	47.00	47.00	0
2020-12-30	46.50	47.00	46.50	47.00	1,794
2020-12-29	46.50	46.50	46.50	46.50	0
2020-12-24	46.50	46.50	46.50	46.50	1,000
2020-12-23	46.50	46.50	46.50	46.50	0
2020-12-22	46.50	46.50	46.50	46.50	3
2020-12-21	46.50	46.50	46.50	46.50	1,000
2020-12-18	46.50	46.50	46.50	46.50	950
2020-12-17	46.50	46.50	46.50	46.50	300
2020-12-16	46.50	46.50	46.50	46.50	0
2020-12-15	46.50	46.50	46.50	46.50	1,000
2020-12-14	46.50	47.50	45.00	46.50	0
2020-12-11	46.50	46.50	46.50	46.50	0
2020-12-10	46.50	46.50	46.50	46.50	0
2020-12-09	46.50	46.50	46.50	46.50	0
2020-12-08	46.50	46.50	46.50	46.50	0
2020-12-07	46.50	46.50	46.50	46.50	0
2020-12-04	47.00	47.00	46.50	46.50	25,000
2020-12-03	48.50	48.50	47.00	47.00	17,535
2020-12-02	48.50	48.50	48.50	48.50	0
2020-12-01	48.50	48.50	48.50	48.50	0
2020-11-30	48.50	48.50	48.50	48.50	0
2020-11-27	48.50	48.50	48.50	48.50	41,675
2020-11-26	48.50	48.50	48.50	48.50	6,000
2020-11-25	47.50	48.50	47.50	48.50	30,145
2020-11-24	47.50	47.50	47.50	47.50	1,731
2020-11-23	44.50	47.50	44.50	47.50	33,924
2020-11-20	43.00	44.50	43.00	44.50	28,186
2020-11-19	42.50	43.00	42.50	43.00	12,928
2020-11-18	40.00	44.50	40.00	42.50	76,366
2020-11-17	39.00	39.00	39.00	39.00	222,954
2020-11-16	39.00	39.00	39.00	39.00	103,476
2020-11-13	38.00	39.00	36.00	39.00	3,267,133
2020-11-12	38.00	38.00	37.50	38.00	100
2020-11-11	38.00	38.00	38.00	38.00	0
2020-11-10	38.00	38.00	38.00	38.00	3,059
2020-11-09	38.00	38.00	38.00	38.00	558
2020-11-06	38.00	38.00	38.00	38.00	0
2020-11-05	38.00	38.00	38.00	38.00	13,500
2020-11-04	38.00	38.00	36.00	38.00	8,939
2020-11-03	38.00	38.00	38.00	38.00	0
2020-11-02	38.00	38.00	38.00	38.00	5,000
2020-10-30	38.00	38.00	38.00	38.00	0
2020-10-29	38.00	38.00	38.00	38.00	967
2020-10-28	38.00	38.00	38.00	38.00	76,300
2020-10-27	38.00	38.00	38.00	38.00	241
2020-10-26	38.00	38.00	38.00	38.00	230
2020-10-23	38.00	38.00	38.00	38.00	0
2020-10-22	38.00	38.00	36.00	38.00	4,620
2020-10-21	38.00	38.00	38.00	38.00	45,583
2020-10-20	37.00	38.00	37.00	38.00	189,822
2020-10-16	38.00	38.00	37.00	37.00	5,000
2020-10-15	38.00	38.00	38.00	38.00	0
2020-10-14	38.00	38.00	38.00	38.00	0
2020-10-13	40.00	40.00	38.00	38.00	38,045
2020-10-12	40.00	40.00	40.00	40.00	0
2020-10-09	40.00	40.00	40.00	40.00	0
2020-10-08	40.00	40.00	40.00	40.00	0
2020-10-07	40.00	40.00	40.00	40.00	0
2020-10-06	39.00	40.00	39.00	40.00	62,122
2020-10-05	39.00	39.00	39.00	39.00	58,000
2020-10-02	39.00	39.00	39.00	39.00	0
2020-10-01	39.00	39.00	39.00	39.00	5,000
2020-09-30	39.00	39.00	39.00	39.00	45,000
2020-09-29	39.00	39.00	39.00	39.00	0
2020-09-28	39.50	40.00	38.00	39.00	80
2020-09-25	39.50	39.50	39.50	39.50	0
2020-09-24	39.50	39.50	39.50	39.50	22,201
2020-09-23	39.50	39.50	39.50	39.50	0
2020-09-22	39.50	39.50	39.50	39.50	0
2020-09-21	39.50	39.50	39.50	39.50	0
2020-09-18	39.00	39.50	39.00	39.50	11,350
2020-09-17	39.50	39.50	39.50	39.50	1,160
2020-09-16	39.50	39.50	39.50	39.50	0
2020-09-15	39.50	39.50	39.50	39.50	731
2020-09-14	39.50	39.50	39.50	39.50	0
2020-09-11	39.50	39.50	39.50	39.50	0
2020-09-10	39.50	39.50	39.50	39.50	0
2020-09-09	39.50	39.50	39.50	39.50	0
2020-09-08	39.50	39.50	39.50	39.50	0
2020-09-07	39.50	39.50	38.00	39.50	0
2020-09-04	39.50	39.50	39.50	39.50	0
2020-09-03	39.50	39.50	39.50	39.50	0
2020-09-02	39.50	39.50	39.50	39.50	0
2020-09-01	39.50	39.50	39.50	39.50	455
2020-08-28	39.50	39.50	39.50	39.50	0
2020-08-27	39.50	39.50	39.50	39.50	0
2020-08-26	39.50	39.50	39.50	39.50	0
2020-08-25	39.50	39.50	39.50	39.50	3,405
2020-08-24	39.50	39.50	39.50	39.50	0
2020-08-21	39.50	39.50	39.50	39.50	814
2020-08-20	40.00	40.00	38.00	39.50	0
2020-08-19	39.50	39.50	39.50	39.50	3,682
2020-08-18	39.50	39.50	39.50	39.50	10,000
2020-08-17	39.50	39.50	39.50	39.50	2,222
2020-08-14	39.50	39.50	39.50	39.50	0
2020-08-13	39.50	39.50	39.50	39.50	0
2020-08-12	39.50	39.50	39.50	39.50	0
2020-08-11	39.50	39.50	39.50	39.50	0
2020-08-10	39.50	39.50	39.50	39.50	0
2020-08-07	39.50	39.50	39.50	39.50	0
2020-08-06	39.50	39.50	39.50	39.50	0
2020-08-05	39.50	39.50	39.50	39.50	0
2020-08-04	39.50	39.50	39.50	39.50	0
2020-08-03	39.50	39.50	39.50	39.50	0
2020-07-31	39.50	39.50	39.50	39.50	0
2020-07-30	40.00	40.50	38.00	40.00	20,000
2020-07-29	39.00	40.00	39.00	40.00	0
2020-07-28	39.50	39.50	38.80	39.00	62,000
2020-07-27	39.50	39.50	39.50	39.50	0
2020-07-24	39.50	39.50	39.50	39.50	0
2020-07-23	39.50	39.50	39.50	39.50	0
2020-07-22	39.50	39.50	39.50	39.50	0
2020-07-21	39.00	40.00	39.00	39.50	21,534
2020-07-20	39.00	39.00	39.00	41.50	0
2020-07-17	40.00	41.50	40.00	41.50	20,000
2020-07-16	40.00	40.00	40.00	40.00	0
2020-07-15	40.00	40.00	40.00	40.00	0
2020-07-14	40.00	40.00	40.00	40.00	0
2020-07-13	40.00	40.00	40.00	40.00	0
2020-07-10	39.50	40.00	39.50	40.00	39,100
2020-07-09	39.50	39.50	39.50	39.50	17,200
2020-07-08	39.50	39.50	39.50	39.50	0
2020-07-07	39.50	39.50	39.50	39.50	0
2020-07-06	41.00	41.00	39.50	39.50	19,700
2020-07-03	40.00	41.00	40.00	41.00	7,036
2020-07-02	40.00	40.00	40.00	40.00	0
2020-07-01	40.00	40.00	38.00	40.00	0
2020-06-30	40.00	40.00	40.00	40.00	0
2020-06-29	40.00	40.00	40.00	40.00	0
2020-06-26	40.00	40.00	40.00	40.00	4,061
2020-06-25	40.00	40.00	40.00	40.00	0
2020-06-24	40.00	40.00	40.00	40.00	0
2020-06-23	40.00	40.00	40.00	40.00	0
2020-06-22	40.50	40.50	40.00	40.00	3,954
2020-06-19	40.50	40.50	40.50	40.50	534
2020-06-18	41.00	41.00	40.50	40.50	5,084
2020-06-17	41.00	41.00	41.00	41.00	0
2020-06-16	41.00	41.00	41.00	41.00	0
2020-06-15	41.00	41.00	41.00	41.00	41,500
2020-06-12	41.00	41.00	41.00	41.00	455
2020-06-11	42.00	42.00	40.00	41.00	50,070
2020-06-10	42.00	42.00	42.00	42.00	500
2020-06-09	42.00	42.00	40.00	42.00	0
2020-06-08	45.50	45.50	40.50	42.00	91,315
2020-06-05	45.50	45.50	45.50	45.50	0
2020-06-04	45.50	45.50	45.50	45.50	0
2020-06-03	45.50	45.50	45.50	45.50	5,541
2020-06-02	45.50	45.50	43.00	45.50	0
2020-06-01	45.50	45.50	45.50	45.50	0
2020-05-29	45.50	45.50	45.50	45.50	0
2020-05-28	45.50	45.50	45.50	45.50	0
2020-05-27	45.50	45.50	45.50	45.50	500
2020-05-26	45.50	45.50	45.50	45.50	0
2020-05-22	45.50	45.50	45.50	45.50	0
2020-05-21	45.50	45.50	45.50	45.50	0
2020-05-20	45.50	45.50	45.50	45.50	0
2020-05-19	45.50	45.50	45.50	45.50	2,000
2020-05-18	45.50	45.50	45.50	45.50	0
2020-05-15	45.50	45.50	45.50	45.50	0
2020-05-14	45.50	45.50	45.50	45.50	0
2020-05-13	45.50	45.50	45.50	45.50	0
2020-05-12	45.50	45.50	45.50	45.50	0
2020-05-11	45.50	45.50	45.50	45.50	4,168
2020-05-07	43.50	45.50	43.50	45.50	7,775
2020-05-06	45.00	45.00	43.50	43.50	32,980
2020-05-05	45.00	45.00	45.00	45.00	0
2020-05-04	46.50	46.50	45.00	45.00	2,500
2020-05-01	46.50	46.50	46.50	46.50	0
2020-04-30	46.50	46.50	46.50	46.50	0
2020-04-29	46.50	46.50	46.50	46.50	0
2020-04-28	46.50	46.50	45.00	46.50	0
2020-04-27	46.50	46.50	46.50	46.50	0
2020-04-24	46.50	46.50	46.50	46.50	0
2020-04-23	46.50	46.50	46.50	46.50	0
2020-04-22	46.50	46.50	46.50	46.50	0
2020-04-21	46.50	46.50	46.50	46.50	0
2020-04-20	46.50	46.50	46.50	46.50	0
2020-04-17	46.50	46.50	46.50	46.50	290
2020-04-16	46.50	46.50	46.50	46.50	3,000
2020-04-15	46.50	46.50	46.50	46.50	11
2020-04-14	46.50	46.50	46.50	46.50	10,500
2020-04-09	46.50	46.50	46.50	46.50	0
2020-04-08	46.50	46.50	46.50	46.50	0
2020-04-07	46.50	46.50	46.50	46.50	33,332
2020-04-06	46.00	46.00	44.50	46.00	10,000
2020-04-03	46.50	46.50	46.50	46.50	0
2020-04-03	46.50	47.00	47.00	46.00	19,266
2020-04-02	46.50	46.50	46.50	46.50	0
2020-04-02	46.50	46.50	46.50	46.50	0
2020-04-01	46.50	46.50	46.50	46.50	363
2020-04-01	46.50	46.50	46.50	46.50	0
2020-03-31	46.50	46.50	46.50	46.50	0
2020-03-30	46.50	46.50	46.50	46.50	0
2020-03-27	46.50	46.50	46.50	46.50	12,723
2020-03-26	46.50	46.50	46.50	46.50	20
2020-03-25	46.50	46.50	46.50	46.50	1,783
2020-03-24	46.50	46.50	46.50	46.50	0
2020-03-23	46.50	46.50	46.50	46.50	0
2020-03-20	52.50	52.50	52.50	52.00	0
2020-03-19	53.00	53.00	52.40	53.00	750
2020-03-18	53.00	53.00	53.00	53.00	0
2020-03-17	61.50	61.50	53.00	61.50	3,750
2020-03-16	62.50	62.50	61.50	62.50	0
2020-03-13	62.50	62.50	62.50	62.50	0
2020-03-12	62.50	62.50	62.50	62.50	795
2020-03-11	62.50	62.50	60.00	62.50	0
2020-03-10	62.50	62.50	62.50	62.50	0
2020-03-09	65.00	65.00	65.00	65.00	0
2020-03-06	65.00	65.00	65.00	65.00	0
2020-03-05	65.00	65.00	65.00	65.00	0
2020-03-04	65.00	65.00	65.00	65.00	5,000
2020-03-03	67.50	67.50	65.50	67.50	8,663
2020-03-02	68.00	68.00	67.50	68.00	15,000
2020-02-28	68.00	68.00	68.00	68.00	5,000
2020-02-27	69.50	69.50	65.00	69.50	1,416
2020-02-26	69.50	69.50	69.50	69.50	0
2020-02-25	70.00	70.00	69.50	70.00	1,600
2020-02-24	70.00	70.00	70.00	70.00	675
2020-02-21	68.00	70.00	68.00	70.00	6,512
2020-02-20	68.00	68.00	68.00	68.00	3,904
2020-02-19	68.00	68.00	68.00	68.00	27,500
2020-02-18	70.50	70.50	66.00	68.00	74,995
2020-02-17	70.50	70.50	70.50	70.50	0
2020-02-14	70.50	70.50	70.50	70.50	0
2020-02-13	70.50	70.50	69.00	70.50	8,530
2020-02-12	69.50	70.50	69.50	70.50	15,135
2020-02-11	70.50	70.50	69.50	69.50	5,975
2020-02-10	70.50	70.50	70.50	70.50	7,273
2020-02-07	70.50	70.50	70.50	70.50	0
2020-02-06	70.50	70.50	70.50	70.50	0
2020-02-05	70.50	70.50	70.50	70.50	10,000
2020-02-04	70.50	70.50	68.00	70.50	3,392
2020-02-03	70.50	70.50	68.00	70.50	25,349
2020-01-31	70.50	70.50	70.50	70.50	0
2020-01-30	70.50	70.50	70.50	70.50	0
2020-01-29	70.50	70.50	70.50	70.50	0
2020-01-28	70.50	70.50	70.50	70.50	113
2020-01-27	70.50	70.50	70.50	70.50	0
2020-01-24	70.50	70.50	70.50	70.50	640
2020-01-23	70.50	70.50	70.50	70.50	2,535
2020-01-22	71.00	71.00	70.50	70.50	1,755
2020-01-21	71.00	71.00	71.00	71.00	0
2020-01-20	71.00	71.00	71.00	71.00	0
2020-01-17	70.50	71.00	69.00	71.00	0
2020-01-16	71.00	71.00	71.00	71.00	11,500
2020-01-15	71.50	71.50	71.00	71.00	1,000
2020-01-14	71.50	71.50	71.50	71.50	1,000
2020-01-13	71.50	71.50	71.50	71.50	0
2020-01-10	71.50	71.50	70.00	71.50	15,650
2020-01-09	72.50	72.50	71.50	71.50	2,900
2020-01-08	72.50	72.50	72.50	72.50	0
2020-01-07	72.50	72.50	72.50	72.50	1,000
2020-01-06	72.50	72.50	72.50	72.50	0
2020-01-03	72.50	72.50	70.00	72.50	5,832
2020-01-02	72.50	72.50	72.50	72.50	11,000
2019-12-31	72.50	72.50	72.50	72.50	0
2019-12-30	72.50	72.50	72.50	72.50	2,006
2019-12-27	72.50	72.50	72.50	72.50	0
2019-12-24	72.50	72.50	72.50	72.50	0
2019-12-23	72.50	72.50	72.50	72.50	634
2019-12-20	72.50	72.50	72.50	72.50	0
2019-12-19	72.50	72.50	72.50	72.50	0
2019-12-18	72.50	72.50	72.50	72.50	0
2019-12-17	72.50	72.50	72.50	72.50	23,341
2019-12-16	72.50	72.50	72.50	72.50	547
2019-12-13	73.00	73.00	72.50	72.50	0
2019-12-12	73.00	73.00	73.00	73.00	0
2019-12-11	73.00	73.00	73.00	73.00	20,000
2019-12-10	73.00	73.00	73.00	73.00	0
2019-12-09	73.00	73.00	73.00	73.00	270
2019-12-06	73.00	73.00	73.00	73.00	0
2019-12-05	73.00	73.00	73.00	73.00	5,000
2019-12-04	73.00	73.00	73.00	73.00	0
2019-12-03	73.00	73.00	73.00	73.00	0
2019-12-02	73.00	73.00	73.00	73.00	0
2019-11-29	73.00	73.00	73.00	73.00	13,500
2019-11-28	73.00	73.00	71.00	73.00	1,140
2019-11-27	73.00	73.00	73.00	73.00	108
2019-11-26	73.00	73.00	73.00	73.00	821
2019-11-25	73.00	73.00	73.00	73.00	2,884
2019-11-22	73.00	73.00	73.00	73.00	0
2019-11-21	73.00	73.00	73.00	73.00	0
2019-11-20	72.00	73.00	72.00	73.00	115,891
2019-11-19	72.00	72.00	72.00	72.00	0
2019-11-18	72.00	72.00	72.00	72.00	0
2019-11-15	72.00	72.00	72.00	72.00	436
2019-11-14	72.00	72.00	72.00	72.00	0
2019-11-13	72.00	72.00	72.00	72.00	3,515
2019-11-12	72.00	72.00	72.00	72.00	20,000
2019-11-11	73.00	73.00	71.00	72.00	274
2019-11-08	72.50	73.00	70.00	73.00	810
2019-11-07	72.00	72.00	72.00	72.00	4,453
2019-11-06	71.50	72.00	71.50	72.00	38,689
2019-11-05	72.00	72.00	70.00	71.50	75,012
2019-11-04	72.00	72.00	72.00	72.00	2,383
2019-11-01	72.00	72.00	72.00	72.00	0
2019-10-31	72.00	72.00	72.00	72.00	10,000
2019-10-30	72.00	72.00	72.00	72.00	0
2019-10-29	72.00	72.00	72.00	72.00	0
2019-10-28	72.00	72.00	72.00	72.00	0
2019-10-25	72.00	72.00	72.00	72.00	0
2019-10-24	72.00	72.00	72.00	72.00	29,859
2019-10-23	72.00	72.00	72.00	72.00	0
2019-10-22	72.00	72.00	72.00	72.00	601
2019-10-21	72.00	72.00	72.00	72.00	0
2019-10-18	72.00	72.00	72.00	72.00	395
2019-10-17	72.00	72.00	72.00	72.00	10,000
2019-10-16	72.00	72.00	72.00	72.00	4,529
2019-10-15	72.00	72.00	72.00	72.00	0
2019-10-14	72.00	72.00	72.00	72.00	0
2019-10-11	72.00	72.00	72.00	72.00	0
2019-10-10	72.00	72.00	72.00	72.00	0
2019-10-09	72.00	72.00	72.00	72.00	800
2019-10-08	72.00	72.00	72.00	72.00	0
2019-10-07	72.00	72.00	72.00	72.00	10,612
2019-10-04	72.00	72.00	72.00	72.00	12,000
2019-10-03	72.00	72.00	72.00	72.00	12,047
2019-10-02	72.00	72.00	72.00	72.00	0
2019-10-01	72.00	72.00	72.00	72.00	0
2019-09-30	72.00	72.00	72.00	72.00	0
2019-09-27	72.00	72.00	72.00	72.00	806
2019-09-26	72.00	72.00	72.00	72.00	1,813
2019-09-25	72.00	72.00	72.00	72.00	0
2019-09-24	72.00	72.00	72.00	72.00	32,000
2019-09-23	72.50	72.50	70.00	72.00	10,000
2019-09-20	72.00	72.00	72.00	72.00	0
2019-09-19	72.00	72.00	72.00	72.00	20,122
2019-09-18	71.50	71.50	71.50	71.50	0
2019-09-17	71.50	71.50	71.50	71.50	601
2019-09-16	71.50	71.50	71.50	71.50	0
2019-09-13	71.50	71.50	71.50	71.50	0
2019-09-12	71.50	71.50	70.00	71.50	0
2019-09-11	70.50	71.50	70.50	71.50	0
2019-09-10	70.50	70.50	70.50	70.50	5,400
2019-09-09	70.50	70.50	70.50	70.50	10,000
2019-09-06	70.50	70.50	70.50	70.50	0
2019-09-05	70.50	70.50	70.50	70.50	0
2019-09-04	70.50	70.50	70.50	70.50	15,000
2019-09-03	71.50	71.50	70.50	70.50	0
2019-09-02	71.50	71.50	71.50	71.50	0
2019-08-30	71.50	71.50	71.50	71.50	0
2019-08-29	71.50	71.50	71.50	71.50	0
2019-08-28	71.50	71.50	71.50	71.50	0
2019-08-27	71.50	71.50	71.50	71.50	0
2019-08-23	71.50	71.50	71.50	71.50	0
2019-08-22	71.50	71.50	71.50	71.50	0
2019-08-21	71.50	71.50	71.50	71.50	0
2019-08-20	72.00	72.00	71.50	71.50	0
2019-08-19	72.00	72.00	72.00	72.00	404
2019-08-16	72.00	72.00	72.00	72.00	0
2019-08-15	72.00	72.00	72.00	72.00	2,118
2019-08-14	72.00	72.00	72.00	72.00	0
2019-08-13	72.00	72.00	72.00	72.00	14
2019-08-12	72.00	72.00	72.00	72.00	10,000
2019-08-09	72.00	72.00	72.00	72.00	0
2019-08-08	72.00	72.00	72.00	72.00	0
2019-08-07	72.00	72.00	72.00	72.00	0
2019-08-06	72.00	72.00	72.00	72.00	0
2019-08-05	72.00	72.00	72.00	72.00	36,000
2019-08-02	72.00	72.00	72.00	72.00	872
2019-08-01	72.00	72.00	72.00	72.00	0
2019-07-31	72.00	72.00	72.00	72.00	344
2019-07-30	72.50	72.50	72.00	72.00	10,000
2019-07-29	72.50	72.50	70.00	72.50	0
2019-07-26	72.50	72.50	72.50	72.50	0
2019-07-25	72.50	72.50	72.50	72.50	0
2019-07-24	72.50	72.50	72.50	72.50	0
2019-07-23	72.50	72.50	72.50	72.50	142,126
2019-07-22	72.50	72.50	72.50	72.50	0
2019-07-19	72.50	72.50	72.50	72.50	0
2019-07-18	72.50	72.50	72.50	72.50	39,834
2019-07-17	74.00	74.00	72.50	72.50	11,636
2019-07-16	74.00	74.00	74.00	74.00	24,179
2019-07-15	74.00	74.00	74.00	74.00	11,433
2019-07-12	74.00	74.00	74.00	74.00	4,102
2019-07-11	74.00	74.00	74.00	74.00	0
2019-07-10	74.00	74.00	74.00	74.00	900
2019-07-09	74.00	74.00	74.00	74.00	0
2019-07-08	74.00	74.00	74.00	74.00	0
2019-07-05	74.00	74.00	74.00	74.00	1,555
2019-07-04	74.00	74.00	74.00	74.00	0
2019-07-03	74.00	74.00	74.00	74.00	6,376
2019-07-02	74.00	74.00	74.00	74.00	0
2019-07-01	74.00	74.00	74.00	74.00	0
2019-06-28	74.00	74.00	74.00	74.00	672
2019-06-27	74.00	74.00	74.00	74.00	0
2019-06-26	75.50	75.50	74.00	74.00	15,000
2019-06-25	75.50	75.50	75.50	75.50	20,906
2019-06-24	75.50	75.50	75.50	75.50	0
2019-06-21	73.50	75.50	73.50	73.50	41,571
2019-06-20	73.50	73.50	73.50	73.50	16,406
2019-06-19	72.50	73.50	72.50	73.50	228,250
2019-06-18	72.50	72.50	72.50	72.50	30
2019-06-17	71.50	72.50	71.50	72.50	3,400
2019-06-14	71.50	71.50	71.50	71.50	0
2019-06-13	71.50	71.50	71.50	71.50	6,500
2019-06-12	69.00	72.00	69.00	72.00	2,021
2019-06-11	69.00	69.00	69.00	69.00	212
2019-06-10	69.00	69.00	69.00	69.00	0
2019-06-07	69.00	69.00	69.00	69.00	0
2019-06-06	68.00	69.00	68.00	69.00	16,587
2019-06-05	68.00	68.00	68.00	68.00	0
2019-06-04	68.00	68.00	68.00	68.00	0
2019-06-03	68.00	68.00	68.00	68.00	0
2019-05-31	68.00	68.00	68.00	68.00	0
2019-05-30	68.00	68.00	68.00	68.00	80
2019-05-29	68.00	68.00	68.00	68.00	480
2019-05-28	68.00	68.00	68.00	68.00	0
2019-05-24	68.00	68.00	68.00	68.00	0
2019-05-23	68.00	68.00	66.00	68.00	8
2019-05-22	68.00	68.00	68.00	68.00	0
2019-05-21	68.00	68.00	68.00	68.00	0
2019-05-20	68.00	68.00	68.00	68.00	796
2019-05-17	66.50	68.00	66.50	68.00	0
2019-05-16	66.50	66.50	66.50	66.50	0
2019-05-15	66.50	66.50	66.00	66.50	10,734
2019-05-14	66.50	66.50	66.50	66.50	0
2019-05-13	65.00	66.50	65.00	66.50	4,609
2019-05-10	63.50	65.00	63.50	65.00	15,000
2019-05-09	63.50	63.50	63.50	63.50	0
2019-05-08	63.50	63.50	63.50	63.50	0
2019-05-07	62.50	63.50	62.50	63.50	7,200
2019-05-03	61.00	62.50	61.00	62.50	3,200
2019-05-02	61.00	61.00	61.00	61.00	0
2019-05-01	61.00	61.00	61.00	61.00	95
2019-04-30	61.00	61.00	61.00	61.00	1,854
2019-04-29	61.00	61.00	61.00	61.00	1,027
2019-04-26	61.00	61.00	61.00	61.00	14,000
2019-04-25	60.00	61.00	60.00	61.00	10,000
2019-04-24	60.00	60.00	60.00	60.00	0
2019-04-23	60.00	60.00	60.00	60.00	60,000

Share	Price	Change
Regtech Open (RTOP)	2.20	20.53%
Skillcast (SKL)	38.50	18.46%
Webis (WEB)	1.20	14.29%
Trellus Health. (TRLS)	2.00	14.29%
Quadrise (QED)	1.65	14.26%

Share	Price	Change
Byotrol (BYOT)	0.10	-20%
Empyrean (EME)	0.455	-15.74%
Marechale Cap. (MAC)	1.05	-14.29%
Sareum (SAR)	23.75	-11.21%
Keras Res (KRS)	1.70	-10.53%

Share	Price	Volume
88 Energy (88E)	0.225	377,341,561
Baron Oil (BOIL)	0.0675	245,656,422
Alien Metals (UFO)	0.21	240,974,958
Supply@me Cap (SYME)	0.028	228,408,219
Challenger Energy (CEG)	0.16	163,293,852