DNA.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-02-02	60.00	61.00	60.00	60.00	3,053
2023-02-01	60.00	61.00	61.00	61.00	2,258
2023-01-31	60.00	60.00	60.00	60.00	4,361
2023-01-30	60.00	60.00	60.00	60.00	1,003
2023-01-27	60.00	60.00	60.00	60.00	3,527
2023-01-26	60.00	60.00	60.00	60.00	26
2023-01-25	60.00	60.00	60.00	60.00	122
2023-01-24	60.00	60.00	60.00	60.00	41
2023-01-23	59.50	60.00	59.50	60.00	14,175
2023-01-20	59.50	59.50	59.50	59.50	2,715
2023-01-19	60.00	61.00	59.50	59.50	7,800
2023-01-18	62.00	62.00	62.00	62.00	1,520
2023-01-17	62.00	62.00	62.00	62.00	9,310
2023-01-16	63.00	64.00	62.00	62.00	54,259
2023-01-13	62.75	64.00	62.00	62.00	12,818
2023-01-12	62.00	62.00	62.00	62.00	2,570
2023-01-11	62.00	62.00	62.00	62.00	0
2023-01-10	62.00	62.00	62.00	62.00	8,041
2023-01-09	62.00	62.00	62.00	62.00	36,444
2023-01-06	62.00	62.00	62.00	62.00	18,349
2023-01-05	62.00	62.00	62.00	62.00	3,137
2023-01-04	62.00	62.00	62.00	62.00	0
2023-01-03	62.00	62.00	62.00	62.00	0
2023-01-02	62.00	62.00	62.00	62.00	0
2022-12-30	62.00	62.00	62.00	62.00	0
2022-12-29	62.00	62.00	62.00	62.00	0
2022-12-28	62.00	62.00	62.00	62.00	0
2022-12-27	62.00	62.00	62.00	62.00	0
2022-12-26	62.00	62.00	62.00	62.00	0
2022-12-23	62.00	62.00	62.00	62.00	0
2022-12-22	62.00	62.00	62.00	62.00	4
2022-12-21	62.00	62.00	62.00	62.00	0
2022-12-20	61.50	61.00	61.00	61.00	2,755
2022-12-19	61.50	61.50	61.50	61.50	18,139
2022-12-16	61.50	61.50	61.50	61.50	0
2022-12-15	61.50	61.50	61.50	61.50	0
2022-12-14	61.00	61.50	61.00	61.50	0
2022-12-13	61.00	61.00	61.00	61.00	0
2022-12-12	61.00	61.00	61.00	61.00	0
2022-12-09	59.00	59.00	59.00	61.00	9,064
2022-12-08	61.00	61.00	61.00	61.00	0
2022-12-07	61.00	61.00	61.00	61.00	8,248
2022-12-06	61.00	61.00	61.00	61.00	16,756
2022-12-05	60.50	61.00	60.50	61.00	37,227
2022-12-02	60.50	60.50	60.50	60.50	0
2022-12-01	59.50	60.50	59.50	60.50	438
2022-11-30	59.50	59.50	59.50	59.50	0
2022-11-29	59.50	59.50	59.50	59.50	843
2022-11-28	59.50	59.50	59.50	59.50	0
2022-11-25	59.50	59.50	59.50	59.50	0
2022-11-24	59.50	59.50	59.50	59.50	0
2022-11-23	59.50	59.50	59.50	59.50	0
2022-11-22	59.50	59.50	59.50	59.50	1,690
2022-11-21	59.50	59.50	59.50	59.50	16
2022-11-18	59.50	59.50	59.50	59.50	4
2022-11-17	59.50	59.50	59.00	59.50	51,250
2022-11-16	59.50	59.50	59.50	59.50	16,604
2022-11-15	59.50	59.50	59.50	59.50	55,900
2022-11-14	59.50	58.00	58.00	59.50	10,490
2022-11-11	59.50	59.50	59.50	59.50	32,028
2022-11-10	59.50	59.50	59.50	59.50	0
2022-11-09	59.50	59.50	59.50	59.50	0
2022-11-08	59.50	59.50	59.50	59.50	15,410
2022-11-07	59.50	59.50	59.50	59.50	0
2022-11-04	59.50	59.50	59.50	59.50	0
2022-11-03	59.50	59.50	59.50	59.50	4
2022-11-02	59.50	59.50	59.50	59.50	0
2022-11-01	59.50	59.50	59.50	59.50	1,500
2022-10-31	59.50	59.50	59.50	59.50	1,516
2022-10-28	59.50	59.50	59.50	59.50	5,000
2022-10-27	59.50	59.50	59.50	59.50	9,000
2022-10-26	59.50	59.50	59.50	59.50	3
2022-10-25	59.50	59.50	59.50	59.50	9,336
2022-10-24	59.50	59.50	59.50	59.50	3
2022-10-21	59.50	59.50	59.50	59.50	47
2022-10-20	59.50	59.50	59.50	59.50	28,069
2022-10-19	61.00	61.00	61.00	61.00	10,219
2022-10-18	61.00	61.00	61.00	61.00	3,194
2022-10-17	61.00	61.00	61.00	61.00	39,457
2022-10-14	61.00	61.00	61.00	61.00	3,107
2022-10-13	61.00	61.00	61.00	61.00	0
2022-10-12	61.00	61.00	61.00	61.00	10,000
2022-10-11	61.00	61.00	61.00	61.00	0
2022-10-10	61.00	61.00	61.00	61.00	4
2022-10-07	60.00	60.00	60.00	60.00	6,024
2022-10-06	60.00	60.00	60.00	60.00	0
2022-10-05	60.00	60.00	60.00	60.00	1,350
2022-10-04	60.00	60.00	60.00	60.00	7,528
2022-10-03	60.00	60.00	60.00	60.00	1
2022-09-30	60.00	60.00	60.00	60.00	16,194
2022-09-29	60.00	60.00	60.00	60.00	9,623
2022-09-28	60.00	60.00	58.00	60.00	0
2022-09-27	60.00	60.00	60.00	60.00	22,919
2022-09-26	61.00	61.00	59.50	60.00	30,260
2022-09-23	60.00	60.00	58.00	60.00	16,194
2022-09-22	60.00	60.00	58.00	60.00	0
2022-09-21	60.00	60.00	60.00	60.00	3,587
2022-09-20	60.00	60.00	58.00	60.00	0
2022-09-19	60.00	60.00	60.00	60.00	0
2022-09-16	60.00	60.00	60.00	60.00	843
2022-09-15	59.00	60.00	59.00	60.00	40,991
2022-09-14	59.00	59.00	57.00	59.00	0
2022-09-13	59.00	59.00	57.00	59.00	9
2022-09-12	59.00	59.00	59.00	59.00	16,393
2022-09-09	59.00	59.00	57.00	59.00	500
2022-09-08	59.00	59.00	57.00	59.00	0
2022-09-07	59.00	59.00	57.00	59.00	0
2022-09-06	59.00	59.00	59.00	59.00	25,046
2022-09-05	59.00	59.00	59.00	59.00	10
2022-09-02	59.00	59.00	59.00	59.00	16,373
2022-09-01	59.00	59.00	57.00	59.00	16,393
2022-08-31	59.00	59.00	59.00	59.00	25,362
2022-08-30	59.00	59.00	59.00	59.00	9,327
2022-08-29	59.00	59.00	59.00	59.00	0
2022-08-26	59.00	59.00	59.00	59.00	1,000
2022-08-25	59.00	59.00	59.00	59.00	15,000
2022-08-24	59.00	59.00	59.00	59.00	1,500
2022-08-23	59.00	59.00	59.00	59.00	60,763
2022-08-22	58.50	58.50	58.50	58.50	292
2022-08-19	58.00	60.00	58.50	58.50	72,356
2022-08-18	58.00	58.00	58.00	58.00	112,733
2022-08-17	58.00	58.00	58.00	58.00	46
2022-08-16	58.00	58.00	58.00	58.00	84
2022-08-15	58.00	58.00	58.00	58.00	12,408
2022-08-12	58.00	58.00	58.00	58.00	1,250
2022-08-11	58.00	58.00	58.00	58.00	24,220
2022-08-10	58.00	58.00	58.00	58.00	0
2022-08-09	58.00	58.00	58.00	58.00	1,948
2022-08-08	58.00	58.00	58.00	58.00	3,635
2022-08-05	58.00	58.00	58.00	58.00	911
2022-08-04	57.50	57.50	57.50	58.00	418
2022-08-03	58.00	58.00	58.00	58.00	16,073
2022-08-02	58.00	58.00	58.00	58.00	5,328
2022-08-01	59.00	61.00	56.00	58.00	4,035
2022-07-29	58.00	58.00	58.00	58.00	32,027
2022-07-28	58.00	58.00	58.00	58.00	729
2022-07-27	58.00	58.00	58.00	58.00	20,868
2022-07-26	58.00	58.00	58.00	58.00	38,249
2022-07-25	58.00	58.00	58.00	58.00	68,495
2022-07-22	58.00	58.00	58.00	58.00	42,272
2022-07-21	59.00	57.50	57.50	57.50	19,800
2022-07-20	60.50	60.00	60.00	61.00	27,366
2022-07-19	60.00	60.50	60.00	60.50	113,439
2022-07-18	61.50	62.00	59.50	59.50	185,358
2022-07-15	34.00	59.50	59.50	59.50	243,992
2022-07-14	34.00	34.00	34.00	34.00	0
2022-07-13	34.00	34.00	34.00	34.00	0
2022-07-12	34.00	34.00	34.00	34.00	3
2022-07-11	33.90	34.00	33.90	34.00	2,764
2022-07-08	33.50	33.90	33.50	33.90	12
2022-07-07	33.50	33.50	33.50	33.50	0
2022-07-06	33.00	32.80	32.80	33.50	21,428
2022-07-05	33.00	33.00	33.00	33.00	0
2022-07-04	33.00	33.00	33.00	33.00	0
2022-07-01	33.50	32.60	32.60	33.50	9,506
2022-06-30	33.50	33.50	33.50	33.50	10,000
2022-06-29	33.50	33.50	32.00	33.50	22,828
2022-06-28	33.00	33.50	32.00	33.50	17,135
2022-06-27	33.50	33.50	33.50	33.50	14,257
2022-06-24	33.00	33.80	33.50	33.80	57,257
2022-06-23	33.00	33.00	33.00	33.00	14,250
2022-06-22	32.50	33.00	31.00	33.00	55
2022-06-21	32.50	32.50	32.50	32.50	20,284
2022-06-20	32.50	32.50	32.50	32.50	43,358
2022-06-17	32.50	32.50	32.50	32.50	0
2022-06-16	32.50	32.50	31.00	32.50	0
2022-06-15	32.80	32.80	32.50	32.50	13,826
2022-06-14	32.50	32.50	32.50	32.50	156
2022-06-13	32.50	32.80	32.80	32.80	59,410
2022-06-10	32.80	32.80	31.00	32.80	10,629
2022-06-09	32.80	32.80	31.00	32.50	30,830
2022-06-08	31.50	32.00	31.50	31.50	289
2022-06-07	31.50	31.50	31.50	31.50	0
2022-06-06	31.50	31.50	30.00	31.50	3,030
2022-06-03	31.50	31.50	31.50	31.50	0
2022-06-02	31.50	31.50	31.50	31.50	0
2022-06-01	31.50	31.50	31.50	31.50	0
2022-05-31	32.80	32.80	32.80	31.50	2,800
2022-05-30	31.50	31.50	31.50	31.50	3,121
2022-05-27	31.50	31.50	31.50	31.50	7,227
2022-05-26	31.50	31.50	31.50	31.50	0
2022-05-25	31.50	31.50	31.50	31.50	10,000
2022-05-24	31.50	31.50	31.50	31.50	0
2022-05-23	31.50	31.50	31.50	31.50	12,250
2022-05-20	31.50	31.50	31.50	31.50	7,000
2022-05-19	31.50	31.50	30.00	31.50	10,000
2022-05-18	31.50	32.80	32.80	32.80	18,030
2022-05-17	31.50	31.50	31.50	31.50	3,035
2022-05-16	31.50	31.50	31.50	31.50	15,121
2022-05-13	31.50	31.50	31.50	31.50	4,347
2022-05-12	31.50	31.50	30.00	31.50	28,837
2022-05-11	31.50	31.50	31.50	31.50	0
2022-05-10	31.50	31.50	30.00	31.50	932
2022-05-09	31.50	31.50	31.50	31.50	20,514
2022-05-06	31.50	31.50	31.50	31.50	2,549
2022-05-05	31.50	31.50	31.50	31.50	0
2022-05-04	31.50	31.50	31.50	31.50	14,754
2022-05-03	31.50	31.50	31.50	31.50	2,388
2022-05-02	31.50	31.50	31.50	31.50	0
2022-04-29	31.50	31.50	31.50	31.50	0
2022-04-28	31.50	31.50	31.50	31.50	13,500
2022-04-27	31.50	31.50	31.50	31.50	37
2022-04-26	31.50	32.40	32.40	31.50	22,146
2022-04-25	31.50	31.50	31.50	31.50	13,500
2022-04-22	31.50	30.80	30.80	31.50	2,880
2022-04-21	31.00	31.50	30.00	31.50	8,106
2022-04-20	32.00	32.80	32.80	32.80	25,173
2022-04-19	32.00	32.00	32.00	32.00	103,123
2022-04-18	32.00	32.00	32.00	32.00	0
2022-04-15	32.00	32.00	32.00	32.00	0
2022-04-14	32.00	32.00	30.00	32.00	6,250
2022-04-13	32.00	33.00	32.00	32.00	43,513
2022-04-12	32.50	32.50	30.00	32.00	2,084
2022-04-11	32.00	32.00	32.00	32.00	14,676
2022-04-08	32.00	32.00	30.00	32.00	2,941
2022-04-07	32.00	32.00	30.00	32.00	0
2022-04-06	32.00	32.00	32.00	32.00	2,941
2022-04-05	31.50	32.00	31.50	32.00	18,954
2022-04-04	31.50	31.50	31.50	31.50	6,639
2022-04-01	32.00	32.00	30.00	31.50	14,705
2022-03-31	31.50	31.50	31.50	31.50	0
2022-03-30	31.50	31.50	31.50	31.50	4,512
2022-03-29	29.50	31.50	29.50	31.50	4,578
2022-03-28	29.00	29.00	29.00	29.00	21,240
2022-03-25	28.80	29.00	27.00	29.00	3,335
2022-03-24	28.00	28.00	28.00	28.00	0
2022-03-23	28.00	28.00	27.00	28.00	18,953
2022-03-22	27.50	28.00	27.50	28.00	12,382
2022-03-21	27.50	27.50	27.50	27.50	0
2022-03-18	27.50	27.00	27.00	27.00	9,700
2022-03-17	27.50	27.50	27.50	27.50	180
2022-03-16	28.00	27.50	27.20	27.50	2,011
2022-03-15	28.00	28.00	27.00	28.00	1,851
2022-03-14	28.00	28.00	28.00	28.00	0
2022-03-11	28.00	28.00	28.00	28.00	600
2022-03-10	27.50	28.00	27.50	28.00	38,444
2022-03-09	29.00	28.00	28.00	27.50	6,985
2022-03-08	30.00	30.00	28.00	29.00	33
2022-03-07	30.00	30.00	28.00	30.00	0
2022-03-04	30.00	28.00	28.00	30.00	8,850
2022-03-03	30.00	29.00	28.00	29.00	4,538
2022-03-02	31.00	30.00	29.00	30.50	1,422
2022-03-01	31.00	31.00	31.00	31.00	22,737
2022-02-28	31.00	31.00	31.00	31.00	10,470
2022-02-25	31.00	31.00	31.00	31.00	6,891
2022-02-24	31.00	31.00	31.00	31.00	0
2022-02-23	31.00	31.00	31.00	31.00	5,988
2022-02-22	31.00	31.00	31.00	31.00	0
2022-02-21	31.00	31.00	31.00	31.00	1,200
2022-02-18	31.00	31.00	31.00	31.00	8,469
2022-02-17	32.00	32.00	29.00	31.00	17,400
2022-02-16	31.00	31.00	29.00	31.00	0
2022-02-15	31.00	31.00	29.00	31.00	1,976
2022-02-14	31.00	31.00	29.00	31.00	2,702
2022-02-11	31.00	31.00	29.00	31.00	22,062
2022-02-10	31.00	31.00	29.00	31.00	11,858
2022-02-09	31.00	31.00	29.00	31.00	0
2022-02-08	31.00	31.00	31.00	31.00	1,453
2022-02-07	31.00	31.00	31.00	31.00	35,047
2022-02-04	31.00	31.00	31.00	31.00	3,003
2022-02-03	31.00	31.00	31.00	31.00	12,000
2022-02-02	31.00	31.00	31.00	31.00	488
2022-02-01	31.00	31.00	29.00	31.00	177
2022-01-31	31.00	31.00	29.00	31.00	5,721
2022-01-28	31.00	31.00	31.00	31.00	6,000
2022-01-27	31.00	31.00	29.00	31.00	0
2022-01-26	31.00	31.00	29.00	31.00	0
2022-01-25	31.00	31.00	29.00	31.00	2,282
2022-01-24	31.00	31.00	31.00	31.00	13,465
2022-01-21	31.00	31.00	31.00	31.00	22,169
2022-01-20	32.00	32.00	30.00	32.00	29,355
2022-01-19	32.00	33.00	32.00	33.00	79,640
2022-01-18	30.50	32.00	30.50	32.00	56,225
2022-01-17	30.80	30.80	30.50	30.50	66,066
2022-01-14	30.00	30.80	30.80	30.00	59,427
2022-01-13	30.00	30.00	30.00	30.00	0
2022-01-12	30.00	30.00	30.00	30.00	10,862
2022-01-11	30.40	30.40	30.40	30.00	9,976
2022-01-10	30.00	30.00	30.00	30.00	30,361
2022-01-07	29.50	29.50	29.50	29.50	8,026
2022-01-06	29.50	29.50	29.50	29.50	50,000
2022-01-05	29.50	29.50	29.50	29.50	3,599
2022-01-04	29.50	29.50	29.50	29.50	13,333
2022-01-03	29.50	29.50	29.50	29.50	0
2021-12-31	29.50	29.50	29.50	29.50	0
2021-12-30	29.50	29.50	29.50	29.50	0
2021-12-29	29.50	29.50	29.50	29.50	6,124
2021-12-28	29.50	29.50	29.50	29.50	0
2021-12-27	29.50	29.50	29.50	29.50	0
2021-12-24	29.50	29.50	29.50	29.50	0
2021-12-23	29.50	29.50	29.50	29.50	0
2021-12-22	29.50	29.50	28.00	29.50	0
2021-12-21	30.40	30.40	30.40	29.50	2,931
2021-12-20	29.50	29.50	29.50	29.50	0
2021-12-17	29.50	29.50	29.50	29.50	0
2021-12-16	29.50	29.50	28.00	29.50	0
2021-12-15	29.50	29.60	29.60	29.60	5,305
2021-12-14	29.50	29.50	29.50	29.50	449
2021-12-13	29.50	29.50	29.50	29.50	0
2021-12-10	29.50	29.50	29.50	29.50	6,581
2021-12-09	29.50	29.50	29.50	29.50	0
2021-12-08	29.50	29.50	29.50	29.50	0
2021-12-07	29.50	29.50	29.50	29.50	3,300
2021-12-06	29.50	29.50	29.50	29.50	1,600
2021-12-03	29.50	29.50	29.50	29.50	14,000
2021-12-02	29.50	29.50	29.50	29.50	26,492
2021-12-01	29.50	29.50	29.50	29.50	14,879
2021-11-30	32.50	28.00	28.00	28.00	20,245
2021-11-29	31.00	31.00	31.00	31.00	0
2021-11-26	31.00	31.00	31.00	31.00	25,000
2021-11-25	31.00	31.00	31.00	31.00	0
2021-11-24	31.00	31.00	30.00	31.00	442
2021-11-23	31.00	31.00	31.00	31.00	4,942
2021-11-22	31.00	32.00	31.00	31.00	15,114
2021-11-19	31.50	32.00	32.00	31.50	12,270
2021-11-18	31.50	31.50	31.50	31.50	2,075
2021-11-17	31.50	31.50	31.50	31.50	0
2021-11-16	31.50	31.50	31.50	31.50	8,476
2021-11-15	31.50	31.50	31.50	31.50	0
2021-11-12	31.50	31.50	31.50	31.50	26,360
2021-11-11	32.00	32.00	31.50	31.50	19,802
2021-11-10	32.00	32.00	32.00	32.00	0
2021-11-09	32.00	32.00	32.00	32.00	14,334
2021-11-08	32.00	32.00	32.00	32.00	9,090
2021-11-05	32.00	32.00	32.00	32.00	10,000
2021-11-04	32.00	32.00	32.00	32.00	0
2021-11-03	32.00	32.00	32.00	32.00	0
2021-11-02	32.00	32.00	32.00	32.00	19,076
2021-11-01	32.00	32.00	32.00	32.00	24,500
2021-10-29	34.00	34.00	30.00	32.00	0
2021-10-28	32.00	32.00	32.00	32.00	0
2021-10-27	32.00	32.00	32.00	32.00	0
2021-10-26	32.00	32.00	32.00	32.00	10,500
2021-10-25	32.00	32.00	32.00	32.00	6,250
2021-10-22	32.00	32.00	32.00	32.00	1,846
2021-10-21	32.50	32.50	30.00	32.00	7,500
2021-10-20	33.00	36.00	36.00	34.00	43,213
2021-10-19	33.00	35.00	33.00	33.00	80,501
2021-10-18	32.00	33.00	32.00	33.00	50,000
2021-10-15	32.50	32.00	32.00	32.00	63,675
2021-10-14	32.50	32.50	32.50	32.50	16,079
2021-10-13	32.00	32.20	32.20	32.50	4,515
2021-10-12	32.20	32.20	32.20	32.00	54,533
2021-10-11	32.80	32.80	32.00	32.20	30,900
2021-10-08	32.00	32.00	32.00	32.00	50,433
2021-10-07	32.00	32.00	32.00	32.00	0
2021-10-06	35.00	35.00	30.00	32.00	0
2021-10-05	32.00	32.00	32.00	32.00	15,722
2021-10-04	32.00	32.00	32.00	32.00	0
2021-10-01	32.00	32.00	32.00	32.00	0
2021-09-30	32.00	32.00	32.00	32.00	0
2021-09-29	32.00	32.00	32.00	32.00	0
2021-09-28	32.00	32.00	30.00	32.00	23,244
2021-09-27	32.80	32.80	32.00	32.00	300
2021-09-24	33.00	33.50	32.00	32.00	42,861
2021-09-23	34.50	34.50	34.00	34.00	1,205
2021-09-22	35.00	34.00	34.00	34.50	2,598
2021-09-21	35.00	35.00	33.00	35.00	55,511
2021-09-20	35.00	35.00	35.00	35.00	0
2021-09-17	35.00	35.20	35.20	35.00	26,862
2021-09-16	35.00	35.00	35.00	35.00	13,836
2021-09-15	34.00	34.00	34.00	35.00	3,273
2021-09-14	35.00	34.00	34.00	35.00	3,509
2021-09-13	35.00	35.00	35.00	35.00	0
2021-09-10	35.00	35.00	35.00	35.00	0
2021-09-09	36.00	36.00	33.00	35.00	29,590
2021-09-08	35.00	35.00	35.00	35.00	584
2021-09-07	35.00	35.00	35.00	35.00	10,506
2021-09-06	35.00	35.00	35.00	35.00	0
2021-09-03	35.00	36.00	36.00	35.00	2,500
2021-09-02	35.00	35.00	35.00	35.00	0
2021-09-01	35.00	35.00	35.00	35.00	8,891
2021-08-31	35.00	35.00	35.00	35.00	0
2021-08-30	35.00	35.00	35.00	35.00	0
2021-08-27	35.00	36.00	36.00	35.00	5,500
2021-08-26	35.00	35.00	35.00	35.00	0
2021-08-25	35.00	35.00	35.00	35.00	1,350
2021-08-24	35.00	35.00	35.00	35.00	0
2021-08-23	35.00	35.00	35.00	35.00	11,144
2021-08-20	36.00	36.00	33.00	35.00	2,600
2021-08-19	35.00	35.00	35.00	35.00	0
2021-08-18	35.00	35.00	33.00	35.00	0
2021-08-17	35.00	35.00	35.00	35.00	13,855
2021-08-16	35.50	35.50	35.00	35.00	3,635
2021-08-13	33.00	35.50	33.00	35.50	1,166
2021-08-12	33.00	33.00	33.00	33.00	11,693
2021-08-11	33.00	35.60	35.60	33.00	3,385
2021-08-10	33.00	33.00	33.00	33.00	0
2021-08-09	33.00	33.00	33.00	33.00	5,580
2021-08-06	33.00	33.00	33.00	33.00	18,244
2021-08-05	33.00	33.00	33.00	33.00	0
2021-08-04	33.00	33.00	30.00	33.00	5,580
2021-08-03	33.00	33.00	33.00	33.00	4,220
2021-08-02	33.00	33.00	33.00	33.00	13,080
2021-07-30	33.00	35.00	35.00	33.00	5,000
2021-07-29	33.00	33.00	33.00	33.00	0
2021-07-28	33.00	33.00	33.00	33.00	0
2021-07-27	33.00	33.00	33.00	33.00	0
2021-07-26	33.00	33.00	33.00	33.00	9,000
2021-07-23	33.00	34.00	34.00	33.00	7,666
2021-07-22	32.50	33.00	33.00	33.00	7,358
2021-07-21	34.00	34.00	34.00	34.00	1,500
2021-07-20	34.00	34.00	34.00	34.00	10,000
2021-07-19	34.00	36.00	36.00	34.00	27,162
2021-07-16	34.00	34.00	32.00	34.00	4,000
2021-07-15	34.00	34.00	34.00	34.00	663
2021-07-14	34.00	34.00	34.00	34.00	15,000
2021-07-13	33.00	34.00	34.00	34.00	1,645
2021-07-12	33.00	33.00	33.00	33.00	0
2021-07-09	33.00	34.20	34.20	33.00	10,049
2021-07-08	33.00	33.00	33.00	33.00	0
2021-07-07	33.00	34.20	34.20	33.00	10,000
2021-07-06	33.00	33.00	33.00	33.00	0
2021-07-05	33.00	33.00	33.00	33.00	10,075
2021-07-02	33.00	33.00	33.00	33.00	344
2021-07-01	33.00	33.00	33.00	33.00	0
2021-06-30	33.00	34.40	34.40	33.00	11,224
2021-06-29	33.00	33.00	33.00	33.00	8,743
2021-06-28	33.00	34.60	34.60	33.00	43,000
2021-06-25	33.00	33.00	33.00	33.00	0
2021-06-24	33.00	33.00	33.00	33.00	16,901
2021-06-23	33.00	33.00	33.00	33.00	6,401
2021-06-22	33.00	33.00	33.00	33.00	0
2021-06-21	33.00	33.00	33.00	33.00	0
2021-06-18	33.00	33.00	33.00	33.00	12,804
2021-06-17	33.00	33.00	33.00	33.00	1,150
2021-06-16	33.00	33.00	33.00	33.00	431
2021-06-15	33.00	33.00	33.00	33.00	5,937
2021-06-14	33.00	33.00	33.00	33.00	2,877
2021-06-11	33.00	33.00	33.00	33.00	174
2021-06-10	33.00	33.00	33.00	33.00	0
2021-06-09	33.00	33.00	33.00	33.00	0
2021-06-08	33.00	33.00	33.00	33.00	0
2021-06-07	33.00	33.00	33.00	33.00	1,912
2021-06-04	33.00	34.80	34.80	33.00	2,600
2021-06-03	33.00	33.00	33.00	33.00	0
2021-06-02	33.00	33.00	33.00	33.00	6,336
2021-06-01	33.00	33.00	33.00	33.00	0
2021-05-28	33.00	35.00	35.00	33.00	1,893
2021-05-27	33.00	33.00	33.00	33.00	0
2021-05-26	33.00	33.00	33.00	33.00	48,837
2021-05-25	37.50	37.50	31.00	33.00	358
2021-05-24	33.00	33.00	33.00	33.00	0
2021-05-21	33.00	33.00	33.00	33.00	226
2021-05-20	33.00	33.00	33.00	33.00	0
2021-05-19	33.00	33.00	33.00	33.00	10,509
2021-05-18	33.00	34.00	34.00	33.00	4,000
2021-05-17	33.00	33.00	33.00	33.00	14,306
2021-05-14	33.00	33.00	33.00	33.00	0
2021-05-13	33.00	33.00	33.00	33.00	0
2021-05-12	33.00	33.00	33.00	33.00	11,654
2021-05-11	33.00	33.00	33.00	33.00	2,764
2021-05-10	33.00	34.00	32.20	33.00	13,238
2021-05-07	33.00	33.00	33.00	33.00	5,722
2021-05-06	33.00	33.00	33.00	33.00	0
2021-05-05	33.00	33.00	31.00	33.00	28,941
2021-05-04	33.00	33.00	31.00	33.00	4,119
2021-04-30	33.00	33.00	33.00	33.00	0
2021-04-29	33.00	33.00	33.00	33.00	578
2021-04-28	33.00	33.00	33.00	33.00	0
2021-04-27	33.00	33.00	33.00	33.00	13,575
2021-04-26	33.00	34.60	34.60	33.00	16,571
2021-04-23	33.00	34.80	34.80	33.00	15
2021-04-22	32.50	33.40	32.50	33.00	54,770
2021-04-21	36.00	36.00	36.00	34.00	11,767
2021-04-20	34.00	36.00	35.80	36.00	2,666
2021-04-19	35.80	36.00	35.80	34.00	13,255
2021-04-16	35.00	36.00	34.00	34.00	15,600
2021-04-15	35.00	35.00	35.00	35.00	17,272
2021-04-14	35.00	35.00	35.00	35.00	2,247
2021-04-13	34.50	35.00	34.50	35.00	19,072
2021-04-12	34.00	34.50	34.00	34.50	55,854
2021-04-09	34.00	34.00	34.00	34.00	18,228
2021-04-08	34.00	34.00	33.50	34.00	0
2021-04-07	34.00	34.00	34.00	34.00	186,066
2021-04-06	34.00	35.00	33.50	34.00	33,480
2021-04-01	33.00	33.00	33.00	33.00	34,884
2021-03-31	33.00	34.80	34.80	33.00	29,620
2021-03-30	33.00	34.80	34.80	33.00	5,176
2021-03-29	33.00	34.80	34.80	33.00	95,636
2021-03-26	33.00	33.00	33.00	33.00	0
2021-03-25	33.00	32.00	32.00	33.00	7,930
2021-03-24	34.00	34.00	33.00	33.00	2,514,082
2021-03-23	34.00	36.00	36.00	34.00	360
2021-03-22	34.00	34.00	34.00	34.00	9,957
2021-03-19	34.00	34.00	34.00	34.00	0
2021-03-18	34.00	34.00	34.00	34.00	50,000
2021-03-17	34.00	34.50	34.00	34.00	317,804
2021-03-16	36.00	36.00	35.00	35.00	39,615
2021-03-15	36.00	36.00	36.00	36.00	0
2021-03-12	36.00	36.00	36.00	36.00	0
2021-03-11	36.00	36.00	36.00	36.00	4,266
2021-03-10	36.00	36.00	36.00	36.00	0
2021-03-09	36.00	36.00	36.00	36.00	0
2021-03-08	36.00	36.00	36.00	36.00	37,000
2021-03-05	37.00	36.40	36.00	36.00	23,900
2021-03-04	37.00	37.00	37.00	37.00	0
2021-03-03	37.00	37.00	37.00	37.00	11,680
2021-03-02	37.00	37.00	37.00	37.00	7,321
2021-03-01	38.00	38.00	38.00	37.00	1,035
2021-02-26	37.00	38.60	36.20	36.20	2,316
2021-02-25	37.00	38.00	38.00	37.00	450
2021-02-24	37.00	37.00	37.00	37.00	0
2021-02-23	37.00	37.00	37.00	37.00	214
2021-02-22	37.00	37.00	37.00	37.00	5,000
2021-02-19	37.00	37.00	37.00	37.00	40,030
2021-02-18	37.00	37.00	35.00	37.00	8,500
2021-02-17	36.20	36.20	36.20	37.00	15
2021-02-16	37.00	37.00	37.00	37.00	117
2021-02-15	37.00	37.00	37.00	37.00	287
2021-02-12	37.00	37.00	37.00	37.00	0
2021-02-11	37.00	36.20	36.20	37.00	86,359
2021-02-10	37.00	36.20	36.20	36.20	9,126
2021-02-09	37.00	37.00	35.00	37.00	17,568
2021-02-08	37.00	39.00	39.00	37.00	661
2021-02-05	37.50	37.00	36.20	37.00	4
2021-02-04	37.50	39.00	37.00	37.00	11
2021-02-03	37.00	37.00	37.00	37.00	16,612
2021-02-02	37.00	36.20	36.20	36.20	11,772
2021-02-01	37.00	37.00	37.00	37.00	95,654
2021-01-29	38.00	37.00	37.00	37.00	38,420
2021-01-28	38.00	39.80	39.80	38.00	24
2021-01-27	38.00	38.00	38.00	38.00	0
2021-01-26	38.00	37.00	37.00	38.00	30
2021-01-25	37.00	37.00	37.00	38.00	23,117
2021-01-22	37.00	40.00	37.00	38.00	10,495
2021-01-21	42.00	40.80	40.80	38.00	50,718
2021-01-20	41.00	41.00	41.00	41.00	2,548
2021-01-19	40.00	42.00	40.50	41.00	72,689
2021-01-18	42.00	42.00	42.00	40.00	92
2021-01-15	39.00	40.00	39.00	40.00	0
2021-01-14	39.00	39.00	39.00	39.00	0
2021-01-13	38.00	39.00	38.00	39.00	0
2021-01-12	38.00	38.00	38.00	38.00	21,608
2021-01-11	38.00	38.00	38.00	38.00	3,283
2021-01-08	38.00	38.00	38.00	38.00	6,610
2021-01-07	38.00	38.00	38.00	38.00	12,051
2021-01-06	38.00	38.00	38.00	38.00	0
2021-01-05	38.00	38.00	38.00	38.00	0
2021-01-04	39.00	38.00	38.00	38.00	63,755
2020-12-31	38.00	38.00	38.00	38.00	0
2020-12-30	38.00	38.00	38.00	38.00	24,661
2020-12-29	38.00	38.00	38.00	38.00	1,000
2020-12-24	38.00	38.00	38.00	38.00	8,093
2020-12-23	38.00	38.00	38.00	38.00	0
2020-12-22	38.00	37.00	37.00	38.00	11,490
2020-12-21	38.00	38.00	38.00	38.00	0
2020-12-18	38.00	38.00	38.00	38.00	0
2020-12-17	38.00	38.00	38.00	38.00	0
2020-12-16	38.00	38.00	38.00	38.00	0
2020-12-15	38.00	37.00	37.00	37.00	11,407
2020-12-14	38.00	38.00	38.00	38.00	0
2020-12-11	38.00	38.00	38.00	38.00	22,150
2020-12-10	38.00	38.00	38.00	38.00	2,426
2020-12-09	38.00	38.00	38.00	38.00	0
2020-12-08	38.00	38.00	38.00	38.00	15,312
2020-12-07	38.00	39.00	39.00	38.00	7,003
2020-12-04	37.00	37.00	37.00	38.00	9,545
2020-12-03	37.00	37.00	37.00	37.00	0
2020-12-02	37.00	37.00	37.00	37.00	21,627
2020-12-01	37.00	37.00	37.00	37.00	0
2020-11-30	38.20	38.20	37.00	37.00	43,754
2020-11-27	39.00	39.00	37.00	37.00	11,288
2020-11-26	40.00	41.00	39.00	39.00	11,120
2020-11-25	40.00	40.00	40.00	40.00	30,840
2020-11-24	40.00	40.00	40.00	40.00	0
2020-11-23	40.00	40.00	40.00	40.00	1,851
2020-11-20	40.00	40.00	40.00	40.00	28,000
2020-11-19	40.00	40.00	36.00	40.00	1,140
2020-11-18	40.00	40.00	40.00	40.00	0
2020-11-17	40.00	40.00	40.00	40.00	11,500
2020-11-16	40.00	40.00	40.00	40.00	5,609
2020-11-13	40.00	40.00	40.00	40.00	28,083
2020-11-12	40.00	40.00	40.00	40.00	28,446
2020-11-11	38.00	40.00	34.00	40.00	17,250
2020-11-10	35.00	38.00	35.00	38.00	24,126
2020-11-09	33.00	35.00	30.00	35.00	0
2020-11-06	33.00	34.80	34.80	33.00	2,931,500
2020-11-05	33.00	33.00	33.00	33.00	0
2020-11-04	33.00	33.00	33.00	33.00	2,768
2020-11-03	33.00	33.00	33.00	33.00	0
2020-11-02	33.00	33.00	33.00	33.00	115
2020-10-30	33.00	33.00	33.00	33.00	0
2020-10-29	35.00	35.00	33.00	33.00	0
2020-10-28	38.00	38.00	35.00	35.00	25,030
2020-10-27	38.00	38.00	38.00	38.00	0
2020-10-26	38.00	38.00	38.00	38.00	0
2020-10-23	38.00	38.00	38.00	38.00	0
2020-10-22	38.00	38.00	38.00	38.00	0
2020-10-21	40.00	40.00	40.00	40.00	8,000
2020-10-20	40.50	40.50	35.00	40.00	14,679
2020-10-16	40.00	40.00	40.00	40.00	20,000
2020-10-15	40.00	40.00	40.00	40.00	0
2020-10-14	40.00	40.00	40.00	40.00	33,000
2020-10-13	40.00	40.00	40.00	40.00	0
2020-10-12	40.00	40.00	35.00	40.00	0
2020-10-09	40.00	40.00	40.00	40.00	6,000
2020-10-08	40.00	40.00	40.00	40.00	0
2020-10-07	40.00	40.00	35.00	40.00	20,300
2020-10-06	38.50	38.50	38.50	38.50	0
2020-10-05	38.50	38.50	38.50	38.50	0
2020-10-02	38.50	38.50	38.50	38.50	3,000
2020-10-01	38.50	38.50	38.50	38.50	0
2020-09-30	38.50	38.50	38.50	38.50	0
2020-09-29	38.50	38.50	38.50	38.50	4,500
2020-09-28	38.50	38.50	38.50	38.50	0
2020-09-25	38.50	38.50	38.50	38.50	0
2020-09-24	38.50	38.50	38.50	38.50	0
2020-09-23	37.50	38.00	37.50	38.00	10,005
2020-09-22	37.50	37.50	30.00	37.50	3,422
2020-09-21	37.50	40.00	30.00	37.50	0
2020-09-18	37.50	37.50	37.50	37.50	0
2020-09-17	37.50	37.50	37.50	37.50	0
2020-09-16	37.50	37.50	37.50	37.50	0
2020-09-15	37.50	37.50	37.50	37.50	0
2020-09-14	37.50	37.50	37.50	37.50	711
2020-09-11	37.50	37.50	37.50	37.50	0
2020-09-10	37.50	37.50	37.50	37.50	0
2020-09-09	37.50	37.50	37.50	37.50	0
2020-09-08	37.50	37.50	37.50	37.50	1,737
2020-09-07	37.50	37.50	37.50	37.50	0
2020-09-04	37.50	37.50	37.50	37.50	0
2020-09-03	37.50	37.50	37.50	37.50	0
2020-09-02	37.50	37.50	37.50	37.50	0
2020-09-01	37.50	37.50	37.50	37.50	633
2020-08-28	37.50	37.50	37.50	37.50	0
2020-08-27	40.00	40.00	37.50	37.50	0
2020-08-26	40.00	40.00	40.00	40.00	0
2020-08-25	40.00	40.00	40.00	40.00	0
2020-08-24	40.00	40.00	40.00	40.00	0
2020-08-21	40.00	40.00	40.00	40.00	0
2020-08-20	40.00	40.00	40.00	40.00	0
2020-08-19	40.00	40.00	40.00	40.00	76,220
2020-08-18	40.00	40.00	40.00	40.00	7,000
2020-08-17	40.00	40.00	40.00	40.00	0
2020-08-14	40.00	40.00	30.00	40.00	3,500
2020-08-13	40.00	40.00	40.00	40.00	0
2020-08-12	39.00	40.00	39.00	40.00	9,106
2020-08-11	39.00	39.00	39.00	39.00	9,500
2020-08-10	38.00	39.00	38.00	39.00	0
2020-08-07	38.00	38.00	38.00	38.00	0
2020-08-06	38.00	38.00	38.00	38.00	0
2020-08-05	38.00	38.00	38.00	38.00	0
2020-08-04	37.00	38.00	37.00	38.00	79
2020-08-03	37.00	37.00	37.00	37.00	48,000
2020-07-31	33.00	37.00	33.00	37.00	24,560
2020-07-30	33.00	33.00	26.00	33.00	0
2020-07-29	33.00	33.00	33.00	33.00	0
2020-07-28	33.00	33.00	33.00	33.00	0
2020-07-27	33.00	33.00	33.00	33.00	0
2020-07-24	33.00	33.00	33.00	33.00	0
2020-07-23	32.50	33.00	32.50	33.00	20
2020-07-22	35.50	35.50	35.50	35.50	0
2020-07-21	34.50	35.50	34.50	35.50	28,190
2020-07-20	34.50	34.50	34.50	32.50	0
2020-07-17	32.50	32.50	32.50	32.50	17,236
2020-07-16	32.50	32.50	32.50	32.50	0
2020-07-15	32.50	32.50	32.50	32.50	420
2020-07-14	32.50	32.50	32.50	32.50	0
2020-07-13	34.00	34.00	32.50	32.50	0
2020-07-10	34.00	34.00	34.00	34.00	0
2020-07-09	34.00	34.00	25.00	34.00	0
2020-07-08	34.00	34.00	34.00	34.00	0
2020-07-07	34.00	34.00	34.00	34.00	1,217
2020-07-06	34.00	34.00	34.00	34.00	0
2020-07-03	34.50	34.50	25.00	34.00	0
2020-07-02	34.00	34.00	34.00	34.00	1,500
2020-07-01	34.00	34.00	34.00	34.00	0
2020-06-30	34.00	34.00	34.00	34.00	1,417
2020-06-29	34.00	34.00	34.00	34.00	0
2020-06-26	34.00	34.00	34.00	34.00	4,536
2020-06-25	34.00	34.00	34.00	34.00	0
2020-06-24	34.00	34.00	34.00	34.00	8,500
2020-06-23	34.00	34.00	34.00	34.00	4,623
2020-06-22	34.00	34.00	34.00	34.00	0
2020-06-19	34.00	34.00	34.00	34.00	0
2020-06-18	34.00	34.00	34.00	34.00	0
2020-06-17	34.00	34.00	34.00	34.00	0
2020-06-16	34.00	34.00	34.00	34.00	1,630
2020-06-15	34.00	34.00	34.00	34.00	5,000
2020-06-12	33.50	34.00	33.50	34.00	0
2020-06-11	33.50	33.50	33.50	33.50	0
2020-06-10	33.50	33.50	33.50	33.50	0
2020-06-09	33.50	33.50	33.50	33.50	0
2020-06-08	32.50	33.50	32.00	33.50	0
2020-06-05	32.50	32.50	32.50	32.50	0
2020-06-04	32.50	32.50	32.50	32.50	2,829
2020-06-03	32.50	32.50	32.50	32.50	0
2020-06-02	32.50	32.50	32.50	32.50	12,500
2020-06-01	32.50	32.50	32.50	32.50	0
2020-05-29	32.50	32.50	32.50	32.50	0
2020-05-28	32.50	32.50	32.50	32.50	1,750
2020-05-27	32.50	32.50	32.50	32.50	0
2020-05-26	32.50	32.50	32.50	32.50	7,000
2020-05-22	30.00	30.00	28.50	27.00	19,000
2020-05-21	33.50	33.50	24.00	27.00	703
2020-05-20	29.00	29.00	28.00	28.00	15,612
2020-05-19	29.00	29.00	29.00	29.00	5
2020-05-18	29.00	29.00	29.00	29.00	10,600
2020-05-15	29.00	29.00	29.00	29.00	816
2020-05-14	29.00	29.00	29.00	29.00	45,490
2020-05-13	29.00	29.00	29.00	29.00	59,831
2020-05-12	29.00	29.00	29.00	29.00	1,907
2020-05-11	29.00	29.00	29.00	29.00	12,360
2020-05-07	29.00	29.00	29.00	29.00	27,000
2020-05-06	35.00	35.00	29.00	29.00	12,500
2020-05-05	35.00	35.00	35.00	35.00	106,400
2020-05-04	35.00	35.00	35.00	35.00	200
2020-05-01	35.00	35.00	35.00	35.00	24
2020-04-30	35.00	35.00	35.00	35.00	500
2020-04-29	35.50	35.50	35.00	35.00	0
2020-04-28	35.50	35.50	35.50	35.50	1,295
2020-04-27	34.50	35.50	34.50	35.50	9,500
2020-04-24	34.50	34.50	34.50	34.50	1,000
2020-04-23	32.50	34.50	32.50	34.50	55,869
2020-04-22	33.50	33.50	33.50	33.50	1,292
2020-04-21	32.50	33.50	32.50	33.50	0
2020-04-20	32.50	32.50	32.50	32.50	0
2020-04-17	32.50	32.50	32.50	32.50	285,575
2020-04-16	32.50	32.00	32.00	32.50	193,560
2020-04-15	34.50	34.50	34.50	34.50	0
2020-04-14	35.00	36.00	35.00	34.00	181,188
2020-04-09	34.00	34.00	34.00	34.00	54,281
2020-04-08	34.00	34.00	34.00	34.00	0
2020-04-07	34.00	35.00	34.00	34.00	63,298
2020-04-06	31.50	31.50	23.00	31.50	50
2020-04-03	31.50	31.50	31.50	31.30	0
2020-04-03	31.50	33.00	33.00	31.50	25,598
2020-04-02	31.30	31.30	31.30	31.30	8,417
2020-04-02	31.30	31.30	31.30	31.30	4,508
2020-04-01	32.50	31.30	31.30	31.30	2,400
2020-04-01	32.50	32.50	32.50	32.50	2,400
2020-03-31	31.30	32.50	31.30	31.30	0
2020-03-30	31.30	31.30	31.30	31.30	0
2020-03-27	31.30	31.30	31.30	31.30	0
2020-03-26	31.30	31.30	31.30	31.30	0
2020-03-25	31.30	31.30	22.60	31.30	0
2020-03-24	29.30	31.30	29.30	29.30	5,000
2020-03-23	30.00	30.00	25.00	30.50	0
2020-03-20	29.40	30.00	29.40	29.40	8,417
2020-03-19	29.40	29.40	25.00	29.40	5,610
2020-03-18	32.40	32.40	29.40	32.40	7,763
2020-03-17	37.00	37.00	32.00	36.50	0
2020-03-16	42.50	42.50	36.50	43.20	80,000
2020-03-13	44.40	44.40	43.20	44.40	0
2020-03-12	46.80	46.80	43.00	47.80	8,000
2020-03-11	50.40	50.40	47.80	50.40	1,000
2020-03-10	50.40	50.40	50.40	50.40	5,000
2020-03-09	48.60	49.50	48.25	50.00	3,103
2020-03-06	49.90	50.00	46.80	50.00	40,573
2020-03-05	56.00	56.00	49.00	56.00	57,061
2020-03-04	56.50	56.50	56.00	56.50	0
2020-03-03	57.00	57.00	56.50	57.00	1,453
2020-03-02	57.50	57.50	57.00	57.50	13,017
2020-02-28	61.50	61.50	57.50	61.00	9,777
2020-02-27	61.50	61.50	61.50	61.50	0
2020-02-26	61.75	61.75	61.50	61.75	0
2020-02-25	62.25	62.25	61.75	62.25	0
2020-02-24	62.75	62.75	62.25	63.25	10,500
2020-02-21	64.00	64.00	63.25	63.25	1,600
2020-02-20	64.00	64.00	64.00	64.00	9,250
2020-02-19	59.50	63.00	59.50	63.00	66,900
2020-02-18	61.50	61.50	59.50	59.50	48,870
2020-02-17	61.00	61.50	61.00	61.50	57,000
2020-02-14	64.50	64.50	61.00	61.00	44,911
2020-02-13	64.50	64.50	64.50	64.50	0
2020-02-12	64.50	64.50	64.50	64.50	12,293
2020-02-11	64.50	64.50	64.50	64.50	0
2020-02-10	64.50	64.50	64.50	64.50	0
2020-02-07	64.50	64.50	64.50	64.50	2,750
2020-02-06	64.50	64.50	64.50	64.50	1,000
2020-02-05	64.50	64.50	64.50	64.50	0
2020-02-04	66.00	66.00	64.50	64.50	80,285
2020-02-03	66.00	66.00	66.00	66.00	39
2020-01-31	66.00	66.00	66.00	66.00	25,000
2020-01-30	66.00	66.00	66.00	66.00	8,339
2020-01-29	66.00	66.00	66.00	66.00	6,790
2020-01-28	66.00	66.00	66.00	66.00	25,440
2020-01-27	66.50	66.50	65.75	65.75	477
2020-01-24	67.00	67.00	66.50	66.50	815
2020-01-23	67.00	67.00	67.00	67.00	13,413
2020-01-22	69.25	69.25	69.25	69.25	0
2020-01-21	69.50	69.50	69.50	69.50	1,003,574
2020-01-20	69.50	69.50	69.50	69.50	26,748
2020-01-17	69.50	69.50	69.50	69.50	0
2020-01-16	69.50	69.50	69.50	69.50	14,268
2020-01-15	69.50	69.50	69.50	69.50	2,215
2020-01-14	69.50	69.50	69.50	69.50	34,000
2020-01-13	69.50	69.75	69.50	69.50	20,429
2020-01-10	69.00	69.00	69.00	69.50	14,980
2020-01-09	67.75	69.00	67.75	69.00	19,400
2020-01-08	67.75	67.75	67.75	67.75	12,428
2020-01-07	67.75	69.00	69.00	67.75	15,632
2020-01-06	67.75	67.75	67.75	67.75	2,508
2020-01-03	67.75	67.75	67.75	67.75	38,139
2020-01-02	67.75	67.75	67.75	67.75	13,212
2019-12-31	68.50	68.50	67.75	67.75	10,000
2019-12-30	68.50	68.50	68.50	68.50	32,129
2019-12-27	70.00	70.00	67.50	68.50	50,018
2019-12-24	67.50	67.50	67.50	67.50	2,172
2019-12-23	67.50	67.50	67.50	67.50	33,682
2019-12-20	68.50	68.50	66.50	67.50	70,469
2019-12-19	71.50	71.50	68.50	68.50	44,788
2019-12-18	76.75	76.75	71.50	71.50	17,532
2019-12-17	80.00	80.00	78.50	78.50	11,731
2019-12-16	80.75	80.75	80.00	80.00	0
2019-12-13	81.00	81.00	81.00	81.00	5,534
2019-12-12	81.00	81.00	81.00	81.00	5,000
2019-12-11	81.00	81.00	81.00	81.00	0
2019-12-10	81.00	81.00	81.00	81.00	0
2019-12-09	81.50	81.50	81.00	81.00	7,500
2019-12-06	81.50	81.50	81.50	81.50	0
2019-12-05	81.50	81.50	81.50	81.50	0
2019-12-04	81.50	81.50	81.50	81.50	0
2019-12-03	81.50	81.50	81.50	81.50	0
2019-12-02	81.50	81.50	81.50	81.50	15,000
2019-11-29	81.50	81.50	81.50	81.50	240,570
2019-11-28	81.50	81.50	81.50	81.50	0
2019-11-27	82.75	82.75	80.00	81.50	22,650
2019-11-26	82.50	82.50	82.50	82.50	0
2019-11-25	82.50	82.50	82.50	82.50	13,600
2019-11-22	82.50	82.50	82.50	82.50	18,263
2019-11-21	82.50	82.50	82.50	82.50	1,200
2019-11-20	83.50	83.50	82.50	82.50	25,500
2019-11-19	83.50	83.50	83.50	83.50	15,028
2019-11-18	83.50	83.50	83.50	83.50	0
2019-11-15	83.50	83.50	83.50	83.50	27,750
2019-11-14	83.50	83.50	83.50	83.50	2,007
2019-11-13	83.50	83.50	83.50	83.50	7,733
2019-11-12	83.50	83.50	83.50	83.50	26,960
2019-11-11	84.50	84.50	83.50	83.50	8,933
2019-11-08	84.50	84.50	84.50	84.50	0
2019-11-07	84.50	84.50	84.50	84.50	0
2019-11-06	84.50	84.50	84.50	84.50	6,000
2019-11-05	84.50	84.50	83.00	84.50	21,500
2019-11-04	84.50	84.50	84.50	84.50	15,243
2019-11-01	84.50	84.50	84.50	84.50	4,727
2019-10-31	84.50	84.50	84.50	84.50	4,000
2019-10-30	84.50	84.50	84.50	84.50	18,143
2019-10-29	84.50	84.50	84.50	84.50	0
2019-10-28	85.00	85.00	84.50	84.50	0
2019-10-25	83.50	83.50	83.50	85.00	17,000
2019-10-24	85.50	85.50	85.00	85.00	18,018
2019-10-23	86.00	86.00	84.00	85.50	21,275
2019-10-22	86.00	86.00	86.00	86.00	7,391
2019-10-21	86.00	86.00	86.00	86.00	8,000
2019-10-18	86.00	86.00	86.00	86.00	18,000
2019-10-17	87.00	87.00	84.00	86.00	50,530
2019-10-16	88.00	88.00	88.00	88.00	10,649
2019-10-15	88.00	88.00	88.00	88.00	18,308
2019-10-14	88.00	88.00	88.00	88.00	37,297
2019-10-11	88.00	88.00	88.00	88.00	17,030
2019-10-10	88.00	88.00	88.00	88.00	700
2019-10-09	88.00	88.00	88.00	88.00	0
2019-10-08	88.00	88.00	88.00	88.00	10,188
2019-10-07	88.50	88.50	88.00	88.00	14,351
2019-10-04	88.50	88.50	88.50	88.50	2,237
2019-10-03	88.50	88.50	88.50	88.50	11,672
2019-10-02	88.50	88.50	88.50	88.50	0
2019-10-01	88.50	88.50	88.50	88.50	0
2019-09-30	88.50	88.50	88.50	88.50	5,610
2019-09-27	89.00	89.00	88.50	88.50	12,660
2019-09-26	89.00	89.00	89.00	89.00	9,000
2019-09-25	89.00	89.00	89.00	89.00	32,659
2019-09-24	89.00	89.00	88.75	89.00	8,589
2019-09-23	89.00	89.00	89.00	89.00	373
2019-09-20	89.00	89.00	89.00	89.00	16,063
2019-09-19	89.00	89.00	89.00	89.00	0
2019-09-18	89.00	89.00	89.00	89.00	3,000
2019-09-17	89.00	89.00	89.00	89.00	14,234
2019-09-16	89.00	89.00	89.00	89.00	0
2019-09-13	89.00	89.00	89.00	89.00	7,100
2019-09-12	89.00	89.00	89.00	89.00	15,382
2019-09-11	89.00	89.00	89.00	89.00	0
2019-09-10	89.00	89.00	89.00	89.00	2,214
2019-09-09	89.00	89.00	89.00	89.00	17,111
2019-09-06	89.00	89.00	89.00	89.00	13,000
2019-09-05	89.00	89.00	89.00	89.00	11,000
2019-09-04	89.00	89.00	89.00	89.00	0
2019-09-03	89.00	89.00	89.00	89.00	11,081
2019-09-02	89.00	89.00	89.00	89.00	6,580
2019-08-30	89.00	89.00	89.00	89.00	72
2019-08-29	89.00	89.00	89.00	89.00	32,623
2019-08-28	89.00	89.00	89.00	89.00	0
2019-08-27	89.00	89.00	89.00	89.00	21,043
2019-08-23	89.00	89.00	89.00	89.00	12,649
2019-08-22	89.00	89.00	89.00	89.00	8,919
2019-08-21	88.00	88.50	88.00	88.50	71,835
2019-08-20	88.00	88.00	88.00	88.00	52,753
2019-08-19	87.25	88.00	87.25	88.00	49,761
2019-08-16	87.00	87.25	87.00	87.25	99,878
2019-08-15	86.75	87.00	86.75	87.00	43,235
2019-08-14	87.00	87.00	86.75	86.75	13,350
2019-08-13	87.75	87.75	87.00	87.00	22,229
2019-08-12	87.75	87.75	87.75	87.75	3,000
2019-08-09	87.75	87.75	87.75	87.75	20,938
2019-08-08	87.75	87.75	87.75	87.75	13,018
2019-08-07	87.75	87.75	87.75	87.75	12,271
2019-08-06	87.75	87.75	87.75	87.75	0
2019-08-05	87.75	87.75	87.75	87.75	13,301
2019-08-02	87.75	87.75	87.75	87.75	717
2019-08-01	88.00	88.00	87.75	87.75	27,000
2019-07-31	88.00	88.00	88.00	88.00	0
2019-07-30	88.00	88.00	88.00	88.00	1,589
2019-07-29	88.00	88.00	88.00	88.00	621
2019-07-26	88.00	88.00	88.00	88.00	9,546
2019-07-25	87.75	88.00	87.75	88.00	15,222
2019-07-24	87.75	87.75	87.75	87.75	0
2019-07-23	88.00	88.00	87.75	87.75	10,000
2019-07-22	88.00	88.00	88.00	88.00	1,381
2019-07-19	88.00	88.00	88.00	88.00	2,611
2019-07-18	88.50	88.50	88.00	88.00	1,474
2019-07-17	90.00	90.00	90.00	90.00	0
2019-07-16	90.00	90.00	90.00	90.00	18,589
2019-07-15	90.00	90.00	90.00	90.00	6,675
2019-07-12	90.00	90.00	90.00	90.00	6,415
2019-07-11	90.00	90.00	90.00	90.00	8,893
2019-07-10	90.00	90.00	90.00	90.00	26,112
2019-07-09	90.00	90.00	90.00	90.00	0
2019-07-08	90.00	90.00	90.00	90.00	4,000
2019-07-05	90.00	90.00	90.00	90.00	2,500
2019-07-04	90.00	90.00	90.00	90.00	12,800
2019-07-03	90.00	90.00	90.00	90.00	273
2019-07-02	90.00	90.00	90.00	90.00	6,713
2019-07-01	90.00	90.00	90.00	90.00	2,326
2019-06-28	90.00	90.00	90.00	90.00	551
2019-06-27	90.00	90.00	90.00	90.00	30
2019-06-26	90.00	90.00	90.00	90.00	0
2019-06-25	90.00	89.00	89.00	90.00	2,379
2019-06-24	91.00	91.00	90.00	90.00	14,182
2019-06-21	91.00	91.00	91.00	91.00	9,777
2019-06-20	91.00	91.00	91.00	91.00	1,000
2019-06-19	91.00	91.00	91.00	91.00	74,500
2019-06-18	91.00	91.00	91.00	91.00	28,032
2019-06-17	91.50	91.50	90.00	91.00	0
2019-06-14	91.50	91.50	91.50	91.50	450
2019-06-13	91.50	91.50	91.50	91.50	0
2019-06-12	92.00	92.00	91.75	91.75	3,619
2019-06-11	92.00	92.00	92.00	92.00	0
2019-06-10	92.50	92.50	92.50	92.50	0
2019-06-07	93.50	93.50	92.50	92.50	5,297
2019-06-06	93.50	93.50	93.50	93.50	396
2019-06-05	93.50	93.50	93.50	93.50	0
2019-06-04	93.50	93.50	93.50	93.50	0
2019-06-03	93.50	93.50	92.00	93.50	1,253
2019-05-31	94.00	94.00	92.00	93.50	0
2019-05-30	93.50	93.50	93.50	93.50	5,275
2019-05-29	94.00	94.00	93.50	93.50	0
2019-05-28	94.00	94.00	94.00	94.00	0
2019-05-24	94.00	94.00	94.00	94.00	0
2019-05-23	94.00	94.00	94.00	94.00	0
2019-05-22	94.00	94.00	94.00	94.00	351
2019-05-21	94.00	94.00	94.00	94.00	0
2019-05-20	94.00	94.00	94.00	94.00	0
2019-05-17	94.00	94.00	92.00	94.00	0
2019-05-16	94.00	94.00	94.00	94.00	1,500
2019-05-15	94.00	94.00	93.50	94.00	0
2019-05-14	94.00	94.00	94.00	94.00	40,803
2019-05-13	94.00	94.00	94.00	94.00	4,140
2019-05-10	94.00	94.00	94.00	94.00	0
2019-05-09	94.00	94.00	94.00	94.00	5,198
2019-05-08	94.00	94.00	94.00	94.00	750
2019-05-07	94.00	94.00	94.00	94.00	4,800