Ground Rents Share History

Ground Rents Share Price history. The following table shows end-of-day data GRIO historical share prices for Ground Rents, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	29.70	29.70	29.20	29.20	77,700
2024-05-02	29.70	29.70	29.20	29.20	0
2024-05-01	29.70	29.70	29.20	29.20	90,116
2024-04-30	29.70	30.10	29.20	29.20	182,188
2024-04-29	29.70	30.10	29.70	30.10	21,096
2024-04-26	30.20	30.60	30.10	30.10	222,711
2024-04-25	30.20	30.60	30.20	30.60	462,568
2024-04-24	31.00	31.00	29.50	30.40	264,981
2024-04-23	31.60	31.60	31.40	31.40	53,300
2024-04-22	31.60	31.60	31.40	31.40	23,100
2024-04-19	32.10	32.10	31.40	31.40	48,000
2024-04-18	32.10	32.10	31.70	31.70	0
2024-04-17	32.10	32.30	31.90	31.90	26,447
2024-04-16	32.10	32.30	32.10	32.30	9,779
2024-04-15	32.10	32.30	32.10	32.30	0
2024-04-12	32.10	32.30	32.10	32.30	2,512
2024-04-11	32.10	32.30	32.10	32.30	9,034
2024-04-10	32.10	32.30	32.10	32.30	52,642
2024-04-09	32.10	32.30	32.10	32.30	23,593
2024-04-08	32.10	32.20	32.10	32.20	200,000
2024-04-05	32.00	32.10	32.00	32.10	133,408
2024-04-04	32.00	32.10	32.00	32.10	21,702
2024-04-03	32.00	32.10	32.00	32.10	2,906
2024-04-02	32.00	32.10	31.00	32.10	143,000
2024-04-01	31.00	31.00	31.00	31.00	0
2024-03-29	31.00	31.00	31.00	31.00	0
2024-03-28	32.00	32.00	31.00	31.00	22,900
2024-03-27	32.00	32.00	31.00	31.00	25,000
2024-03-26	32.00	32.00	31.00	31.00	350,068
2024-03-25	32.00	32.00	31.00	31.00	59,231
2024-03-22	32.00	32.00	31.00	31.00	92,164
2024-03-21	32.00	32.00	31.00	31.00	0
2024-03-20	32.00	32.00	31.00	31.00	234
2024-03-19	32.00	32.00	31.00	31.00	3,785
2024-03-18	32.00	32.00	31.00	31.00	26,480
2024-03-15	32.00	32.00	31.00	31.00	72,143
2024-03-14	32.00	32.00	31.00	31.00	4,543
2024-03-13	32.00	32.00	31.00	31.00	14,182
2024-03-12	32.00	32.00	31.00	31.00	15,000
2024-03-11	32.00	32.00	31.00	31.00	25,137
2024-03-08	32.00	32.00	31.00	31.00	35,000
2024-03-07	32.00	32.00	31.00	31.00	0
2024-03-06	32.00	32.00	31.00	31.00	28,429
2024-03-05	32.00	32.00	31.00	31.00	8,514
2024-03-04	32.00	32.00	31.00	31.00	3,225
2024-03-01	32.00	32.00	31.00	31.00	64,477
2024-02-29	32.00	32.00	31.00	31.00	76,812
2024-02-28	32.00	32.00	31.00	31.00	5,000
2024-02-27	32.00	32.00	31.50	31.50	12,952
2024-02-26	31.40	31.50	30.90	31.50	2,129
2024-02-23	32.00	32.00	31.50	31.50	50,000
2024-02-22	32.00	32.00	31.50	31.50	3
2024-02-21	32.00	32.00	31.50	31.50	2,311
2024-02-20	32.00	32.00	31.50	31.50	45,747
2024-02-19	32.00	32.20	31.50	31.50	14,236
2024-02-16	32.00	32.20	32.00	32.20	0
2024-02-15	32.00	32.20	32.00	32.20	32,540
2024-02-14	32.00	32.20	32.00	32.20	0
2024-02-13	32.00	32.20	32.00	32.20	18,122
2024-02-12	31.40	32.20	31.40	32.20	0
2024-02-09	32.00	32.20	32.00	32.20	5,466
2024-02-08	32.00	32.20	32.00	32.20	44,219
2024-02-07	32.00	32.20	32.00	32.20	6,102
2024-02-06	32.00	32.20	32.00	32.20	409
2024-02-05	32.00	32.20	32.00	32.20	153
2024-02-02	32.00	32.20	32.00	32.20	30,000
2024-02-01	32.00	32.20	32.00	32.20	7,503
2024-01-31	31.40	32.20	30.90	32.00	10,250
2024-01-30	32.00	32.00	31.50	32.00	41,552
2024-01-29	32.00	32.00	31.50	32.00	15,000
2024-01-26	31.40	32.00	30.90	32.00	7,643
2024-01-25	32.00	32.00	31.50	32.00	36,738
2024-01-24	32.00	32.00	31.50	32.00	30,824
2024-01-23	32.00	32.00	31.50	32.00	22,000
2024-01-22	32.00	32.00	31.50	31.50	0
2024-01-19	32.00	32.00	31.50	32.00	60,000
2024-01-18	32.00	32.00	31.50	31.50	33,815
2024-01-17	32.00	32.00	31.50	31.50	300
2024-01-16	32.00	32.00	31.50	31.50	0
2024-01-15	32.00	32.00	31.50	31.50	69,000
2024-01-12	32.00	32.00	32.00	32.00	16,088
2024-01-11	32.00	32.00	32.00	32.00	0
2024-01-10	32.00	32.00	32.00	32.00	13,000
2024-01-09	32.00	32.00	32.00	32.00	25,000
2024-01-08	32.00	32.00	32.00	32.00	9,250
2024-01-05	32.00	32.00	32.00	32.00	14,547
2024-01-04	32.00	32.00	32.00	32.00	37,368
2024-01-03	31.00	33.00	31.50	32.00	94,003
2024-01-02	31.00	31.20	31.00	31.20	10,000
2024-01-01	31.20	31.20	31.20	31.20	0
2023-12-29	31.40	31.70	31.20	31.20	28,215
2023-12-28	31.40	31.50	31.00	31.20	0
2023-12-27	31.40	31.70	31.20	31.20	0
2023-12-26	31.20	31.20	31.20	31.20	0
2023-12-25	31.20	31.20	31.20	31.20	0
2023-12-22	31.00	31.20	31.00	31.20	2,228
2023-12-21	31.00	31.50	31.00	31.20	149,537
2023-12-20	31.00	31.50	31.00	31.50	92,735
2023-12-19	31.00	31.50	30.40	31.50	167,084
2023-12-18	31.00	31.50	31.00	31.50	11,466
2023-12-15	31.00	31.50	31.00	31.50	11,243
2023-12-14	31.00	31.50	30.00	31.50	46,910
2023-12-13	31.00	31.00	30.00	30.00	23,485
2023-12-12	31.00	31.00	30.00	30.00	74,019
2023-12-11	31.00	31.00	30.50	30.50	55,102
2023-12-08	31.00	31.00	30.50	30.50	0
2023-12-07	31.00	31.00	30.50	30.50	44,546
2023-12-06	31.30	31.30	30.90	30.90	63,319
2023-12-05	31.30	31.30	31.20	31.20	12,742
2023-12-04	31.30	31.30	31.20	31.20	7,000
2023-12-01	32.00	32.00	31.30	31.30	8,400
2023-11-30	32.00	32.20	31.80	31.80	22,919
2023-11-29	32.00	32.20	32.00	32.20	0
2023-11-28	32.00	32.20	32.00	32.20	905
2023-11-27	32.00	32.20	32.00	32.20	3,000
2023-11-24	32.00	32.20	32.00	32.20	0
2023-11-23	32.00	32.00	30.60	30.60	0
2023-11-22	32.00	32.00	30.60	30.60	14,500
2023-11-21	32.00	32.00	30.30	30.80	92,834
2023-11-20	33.00	33.60	31.00	31.00	179,643
2023-11-17	33.00	33.60	33.00	33.60	706
2023-11-16	33.00	33.60	33.00	33.60	14,769
2023-11-15	33.00	33.60	33.00	33.60	12,120
2023-11-14	33.00	33.20	33.00	33.20	0
2023-11-13	33.00	33.20	32.60	33.20	39,613
2023-11-10	33.00	33.00	32.60	32.60	28,860
2023-11-09	33.00	31.00	31.00	31.00	146,637
2023-11-08	33.90	33.90	32.80	32.80	107,926
2023-11-07	33.90	33.90	33.80	33.80	1,091
2023-11-06	33.90	33.90	33.80	33.80	51,863
2023-11-03	33.90	33.90	33.90	33.90	5,000
2023-11-02	33.90	33.90	33.90	33.90	40,000
2023-11-01	33.90	33.90	33.90	33.90	5,901
2023-10-31	33.90	33.90	33.90	33.90	3,861
2023-10-30	33.90	34.10	33.50	33.50	42,631
2023-10-27	34.10	34.10	33.50	33.50	60,318
2023-10-26	34.50	34.10	33.60	33.60	25,914
2023-10-25	34.50	34.50	34.50	34.50	52,826
2023-10-24	34.50	34.50	34.50	34.50	0
2023-10-23	34.90	34.90	34.50	34.50	45,736
2023-10-20	36.10	36.10	34.90	34.90	14,102
2023-10-19	36.10	36.10	35.70	35.70	0
2023-10-18	36.50	36.50	35.70	35.70	36,510
2023-10-17	36.50	36.50	36.30	36.30	1,679
2023-10-16	36.50	36.50	36.50	36.50	28,000
2023-10-13	36.60	36.60	36.50	36.50	0
2023-10-12	36.60	36.60	36.60	36.60	0
2023-10-11	36.60	36.60	36.60	36.60	41,450
2023-10-10	36.60	36.90	36.60	36.60	3,260
2023-10-09	36.60	36.90	36.60	36.60	68,828
2023-10-06	36.60	36.60	36.60	36.60	0
2023-10-05	36.60	36.60	36.60	36.60	15,400
2023-10-04	36.60	36.60	36.60	36.60	13,708
2023-10-03	37.30	37.30	36.60	36.60	7,010
2023-10-02	37.30	37.30	37.00	37.00	13,065
2023-09-29	37.30	37.30	37.10	37.10	21,114
2023-09-28	37.30	37.30	37.10	37.10	70,176
2023-09-27	37.50	37.50	37.10	37.10	10,000
2023-09-26	37.60	37.60	37.40	37.40	35,506
2023-09-25	37.80	37.80	37.50	37.50	121,678
2023-09-22	37.80	37.80	37.70	37.70	5,000
2023-09-21	37.80	37.80	37.80	37.80	24,157
2023-09-20	37.80	37.80	37.80	37.80	24,395
2023-09-19	37.80	37.80	37.80	37.80	0
2023-09-18	38.10	38.10	37.80	37.80	44,500
2023-09-15	38.10	38.10	38.00	38.00	60,000
2023-09-14	38.10	39.10	38.00	38.00	7,694
2023-09-13	38.10	39.10	38.10	39.10	25,000
2023-09-12	38.10	39.10	38.10	39.10	12,000
2023-09-11	38.10	39.10	38.10	39.10	60,000
2023-09-08	38.10	39.10	38.10	39.10	21,451
2023-09-07	38.10	39.10	38.10	39.10	8,653
2023-09-06	38.10	39.10	38.10	39.10	38,032
2023-09-05	38.10	39.10	38.10	39.10	0
2023-09-04	38.10	39.10	38.10	39.10	15,193
2023-09-01	38.10	39.10	38.10	39.10	0
2023-08-31	38.10	39.10	38.10	39.10	0
2023-08-30	38.10	39.10	38.10	39.10	0
2023-08-29	38.10	39.10	38.10	39.10	0
2023-08-28	39.10	39.10	39.10	39.10	0
2023-08-25	38.10	39.10	38.10	39.10	2,703
2023-08-24	38.10	39.10	38.10	39.10	0
2023-08-23	38.10	39.10	38.10	39.10	60,100
2023-08-22	38.10	39.10	38.10	39.10	94,462
2023-08-21	38.10	38.90	38.10	38.90	41,583
2023-08-18	38.10	38.90	38.10	38.90	105,000
2023-08-17	38.10	38.90	38.10	38.90	102,500
2023-08-16	38.10	38.90	38.10	38.90	34,335
2023-08-15	38.20	39.00	38.20	38.90	39,490
2023-08-14	38.10	38.90	38.10	38.90	53,130
2023-08-11	38.10	38.60	38.10	38.60	7,249
2023-08-10	38.10	38.60	38.10	38.60	40,583
2023-08-09	38.10	38.40	38.10	38.40	290,683
2023-08-08	38.10	38.10	37.70	37.70	14,964
2023-08-07	38.10	38.10	37.70	37.70	3,219
2023-08-04	38.10	38.10	37.70	37.70	0
2023-08-03	38.10	38.10	37.70	37.70	0
2023-08-02	38.10	38.10	37.70	37.70	193
2023-08-01	38.10	38.10	37.70	37.70	5,000
2023-07-31	38.10	38.10	37.70	37.70	3,218
2023-07-28	38.10	38.10	37.70	37.70	15,000
2023-07-27	38.10	38.10	38.00	38.00	70,300
2023-07-26	38.10	38.10	38.00	38.00	74,119
2023-07-25	38.10	38.10	38.00	38.00	10,000
2023-07-24	38.10	38.10	38.10	38.10	54,842
2023-07-21	37.90	38.10	37.90	38.10	123,556
2023-07-20	37.90	37.90	37.00	37.90	51,417
2023-07-19	37.90	37.90	37.00	37.00	39,590
2023-07-18	37.90	37.90	37.00	37.00	153,000
2023-07-17	38.20	38.20	37.80	37.80	12,675
2023-07-14	38.20	38.20	38.00	38.00	41,349
2023-07-13	38.20	38.20	38.00	38.00	0
2023-07-12	38.20	38.60	38.00	38.00	1,500
2023-07-11	38.20	38.60	38.20	38.60	0
2023-07-10	38.20	38.60	38.20	38.60	25,948
2023-07-07	38.20	38.30	38.20	38.30	0
2023-07-06	38.00	38.30	37.00	38.30	35,000
2023-07-05	38.50	38.50	37.50	37.50	76,156
2023-07-04	38.50	38.50	37.80	37.80	0
2023-07-03	38.50	38.50	37.80	37.80	0
2023-06-30	38.50	38.50	37.80	37.80	26,361
2023-06-29	39.40	39.40	37.80	37.80	18,389
2023-06-28	39.40	39.40	38.60	38.60	10,874
2023-06-27	39.40	39.40	38.80	38.80	23,451
2023-06-26	39.40	39.40	39.00	39.00	0
2023-06-23	39.40	39.40	39.20	39.20	15,500
2023-06-22	39.40	39.40	39.20	39.20	0
2023-06-21	39.40	39.40	39.30	39.30	4,509
2023-06-20	39.40	39.40	39.30	39.30	448
2023-06-19	39.40	39.40	39.30	39.30	15,324
2023-06-16	39.40	39.90	39.30	39.30	39,688
2023-06-15	39.40	39.90	39.40	39.90	82,216
2023-06-14	39.40	39.90	39.40	39.90	138,515
2023-06-13	39.40	39.90	39.40	39.90	45,000
2023-06-12	39.40	39.90	39.40	39.90	15,021
2023-06-09	39.40	39.90	39.40	39.90	31,861
2023-06-08	39.40	39.90	39.40	39.90	0
2023-06-07	39.40	39.90	39.40	39.90	62,234
2023-06-06	39.40	39.90	39.40	39.90	213,200
2023-06-05	39.40	39.90	39.40	39.90	0
2023-06-02	39.40	39.90	39.40	39.90	7,347
2023-06-01	39.40	39.90	39.40	39.90	8,187
2023-05-31	39.40	40.00	39.90	39.90	630
2023-05-30	39.40	39.90	39.40	39.90	919
2023-05-29	39.80	39.80	39.80	39.80	0
2023-05-26	39.40	39.80	39.40	39.80	11,772
2023-05-25	39.40	39.80	39.40	39.80	10,000
2023-05-24	39.40	39.80	39.40	39.80	7,834
2023-05-23	39.40	39.80	39.40	39.80	436,340
2023-05-22	39.40	39.60	39.40	39.60	6,138
2023-05-19	39.40	39.60	39.40	39.60	69,725
2023-05-18	38.90	39.40	38.90	39.40	56,286
2023-05-17	38.90	39.40	38.90	39.40	70,186
2023-05-16	38.90	38.00	38.00	38.00	76,704
2023-05-15	38.90	39.40	38.90	39.40	65,766
2023-05-12	38.90	39.40	38.90	39.40	29,900
2023-05-11	38.90	39.40	38.90	39.40	40,637
2023-05-10	38.90	39.40	38.90	39.40	6,271
2023-05-09	38.90	39.40	38.90	39.40	5,582
2023-05-08	39.40	39.40	39.40	39.40	0
2023-05-05	38.90	39.40	38.90	39.40	40,622
2023-05-04	38.90	38.90	38.90	38.90	62,907
2023-05-03	37.90	38.90	37.50	38.90	22,706
2023-05-02	37.90	37.90	37.50	37.50	101,911
2023-05-01	37.50	37.50	37.50	37.50	0
2023-04-28	37.90	37.90	37.50	37.50	1,606
2023-04-27	37.90	37.90	37.50	37.50	4,000
2023-04-26	37.90	37.90	37.50	37.50	39,216
2023-04-25	37.90	37.90	37.50	37.50	27,784
2023-04-24	37.90	37.90	37.30	37.50	77,984
2023-04-21	37.90	37.90	37.30	37.30	14,352
2023-04-20	37.90	37.90	37.30	37.30	50,456
2023-04-19	37.90	37.90	37.40	37.40	67,036
2023-04-18	37.90	37.90	37.60	37.60	53,002
2023-04-17	37.90	37.90	37.60	37.60	23,989
2023-04-14	37.90	37.90	37.60	37.60	16,150
2023-04-13	37.90	37.90	37.60	37.60	14,402
2023-04-12	37.90	36.00	36.00	37.60	36,783
2023-04-11	37.90	37.90	37.60	37.60	72,943
2023-04-10	37.60	37.60	37.60	37.60	0
2023-04-07	37.60	37.60	37.60	37.60	0
2023-04-06	37.90	37.90	37.60	37.60	39,210
2023-04-05	37.90	37.90	37.80	37.80	69,078
2023-04-04	39.00	39.00	38.30	38.30	120,389
2023-04-03	39.40	39.40	38.80	38.80	117,619
2023-03-31	39.40	39.40	38.80	38.80	37,839
2023-03-30	39.40	39.40	39.00	39.00	59,005
2023-03-29	39.70	38.80	38.80	39.20	144,495
2023-03-28	39.70	39.70	39.00	39.00	91,690
2023-03-27	39.70	39.70	39.00	39.00	138,831
2023-03-24	39.70	39.70	39.00	39.00	398,520
2023-03-23	39.70	39.70	39.00	39.00	86,243
2023-03-22	39.70	38.60	38.60	39.20	181,313
2023-03-21	39.70	39.70	39.50	39.50	250,000
2023-03-20	39.70	40.20	39.50	39.50	49,648
2023-03-17	39.70	40.20	39.50	40.20	17,137
2023-03-16	40.70	40.70	39.50	39.50	73,527
2023-03-15	39.70	39.70	39.50	39.50	27,411
2023-03-14	39.70	39.70	39.70	39.70	11,389
2023-03-13	39.70	39.70	39.70	39.70	35,702
2023-03-10	39.70	39.70	39.70	39.70	0
2023-03-09	40.60	40.60	39.70	39.70	40,158
2023-03-08	42.50	42.50	41.50	41.50	248,300
2023-03-07	42.50	42.50	42.00	42.00	45,720
2023-03-06	42.50	42.50	42.00	42.00	147,316
2023-03-03	43.70	43.70	43.00	43.00	234,874
2023-03-02	43.70	43.70	43.50	43.50	57,977
2023-03-01	44.50	44.50	43.90	44.10	131,974
2023-02-28	44.50	44.50	44.50	44.50	67,210
2023-02-27	44.50	44.50	44.50	44.50	112,554
2023-02-24	44.50	44.50	44.50	44.50	10,399
2023-02-23	44.50	44.50	44.50	44.50	3,447
2023-02-22	45.00	45.00	44.50	44.50	226,166
2023-02-21	45.00	45.00	45.00	45.00	22,207
2023-02-20	47.00	47.00	45.00	45.00	118,970
2023-02-17	47.40	47.40	45.80	45.80	17,147
2023-02-16	47.00	47.00	45.80	46.20	85,815
2023-02-15	47.00	47.00	45.00	46.00	4,634
2023-02-14	47.00	46.00	45.00	46.00	367,771
2023-02-13	47.00	47.00	46.00	46.00	4,347
2023-02-10	47.00	47.00	46.00	46.00	17,511
2023-02-09	47.00	47.00	46.00	46.00	36,821
2023-02-08	48.00	45.00	45.00	45.00	174,287
2023-02-07	48.00	48.00	46.70	46.70	1
2023-02-06	48.00	48.00	46.90	46.90	22,700
2023-02-03	48.00	48.00	46.90	46.90	20,000
2023-02-02	48.00	48.00	46.90	46.90	176,306
2023-02-01	48.00	48.00	46.90	46.90	29,798
2023-01-31	48.00	48.00	47.00	47.00	7,612
2023-01-30	48.00	48.00	47.00	47.00	173,668
2023-01-27	48.00	48.00	47.50	47.50	632,438
2023-01-26	48.00	48.00	47.50	47.50	34,221
2023-01-25	48.00	48.00	47.50	47.50	17,415
2023-01-24	48.00	48.00	47.60	47.60	36,073
2023-01-23	48.00	48.00	47.60	47.60	821
2023-01-20	48.00	48.00	47.60	47.60	48,914
2023-01-19	48.00	48.00	47.60	47.60	14,698
2023-01-18	48.00	48.00	47.60	47.60	34,160
2023-01-17	48.00	48.00	47.60	47.60	18,678
2023-01-16	48.00	48.00	47.60	47.60	62,577
2023-01-13	48.00	48.70	47.60	47.60	251,198
2023-01-12	48.00	48.70	48.00	48.70	4,727
2023-01-11	48.00	48.70	48.00	48.70	11,652
2023-01-10	48.00	48.70	48.00	48.70	3,653
2023-01-09	48.00	48.70	48.00	48.70	37,800
2023-01-06	48.00	48.70	48.00	48.70	20,418
2023-01-05	48.00	48.70	48.00	48.70	73,377
2023-01-04	48.00	48.50	48.00	48.30	31,055
2023-01-03	48.00	48.50	48.00	48.10	257,380
2023-01-02	48.10	48.10	48.10	48.10	0
2022-12-30	48.00	48.50	48.00	48.10	1,798
2022-12-29	48.00	48.50	48.00	48.10	32,500
2022-12-28	48.00	48.50	48.00	48.10	7,996
2022-12-27	48.10	48.10	48.10	48.10	0
2022-12-26	48.10	48.10	48.10	48.10	0
2022-12-23	48.00	48.50	48.00	48.10	200,463
2022-12-22	48.70	48.70	48.10	48.10	133,020
2022-12-21	48.70	48.70	48.50	48.50	45,850
2022-12-20	48.70	48.70	48.50	48.50	23,447
2022-12-19	49.00	49.00	48.50	48.50	27,888
2022-12-16	49.50	49.50	49.00	49.00	11,253
2022-12-15	49.50	49.50	49.50	49.50	20
2022-12-14	50.00	50.00	49.50	49.50	270,072
2022-12-13	49.60	50.00	49.35	49.75	34,702
2022-12-12	49.60	50.20	49.60	50.00	11,591
2022-12-09	49.60	50.20	49.60	50.20	64,012
2022-12-08	49.60	50.20	49.60	50.20	29,344
2022-12-07	50.50	50.70	50.50	50.70	6,885
2022-12-06	50.50	50.70	50.00	50.70	5,575
2022-12-05	50.50	50.50	50.00	50.00	1,000
2022-12-02	50.50	50.50	50.00	50.00	9,267
2022-12-01	50.50	50.50	50.00	50.00	9,988
2022-11-30	50.50	50.60	50.00	50.00	10,943
2022-11-29	50.50	50.60	50.35	50.35	8,365
2022-11-28	50.50	50.60	49.50	50.60	12,000
2022-11-25	50.50	50.50	49.50	49.50	51,529
2022-11-24	50.50	50.50	49.75	49.75	0
2022-11-23	50.50	50.50	49.75	49.75	269,754
2022-11-22	50.50	50.50	50.00	50.00	105,000
2022-11-21	50.50	50.50	50.00	50.00	0
2022-11-18	50.50	50.50	50.00	50.00	22,127
2022-11-17	50.50	50.50	50.00	50.00	19,866
2022-11-16	50.80	50.80	49.75	50.00	71,137
2022-11-15	50.80	50.90	50.55	50.55	15,994
2022-11-14	50.80	50.90	50.80	50.90	45,071
2022-11-11	50.80	50.90	50.80	50.90	1,929
2022-11-10	50.80	50.90	50.80	50.90	16,962
2022-11-09	50.80	50.90	50.80	50.90	193,923
2022-11-08	49.50	51.00	49.50	50.90	63,653
2022-11-07	49.50	49.60	49.50	49.60	1,715
2022-11-04	49.50	49.50	49.50	49.50	41,783
2022-11-03	49.50	49.50	49.50	49.50	0
2022-11-02	49.10	49.60	49.10	49.50	127,117
2022-11-01	47.70	49.60	47.70	49.60	149,687
2022-10-31	47.70	48.50	47.70	48.50	50,000
2022-10-28	47.70	47.70	47.70	47.70	98,848
2022-10-27	47.50	47.70	47.50	47.70	6,000
2022-10-26	47.50	47.70	47.50	47.70	143,000
2022-10-25	50.90	50.90	47.50	47.50	87,409
2022-10-24	50.90	49.40	49.00	49.40	15,862
2022-10-21	50.90	50.90	49.40	49.40	56,615
2022-10-20	50.90	51.00	49.40	49.40	12,500
2022-10-19	50.90	51.00	50.90	51.00	37,697
2022-10-18	50.90	51.00	50.90	51.00	39,951
2022-10-17	50.90	51.00	50.90	51.00	525
2022-10-14	50.90	51.00	49.90	51.00	38,678
2022-10-13	50.90	50.90	49.70	49.90	8,816
2022-10-12	50.90	50.90	49.70	49.90	5,639
2022-10-11	50.90	50.90	49.90	49.90	60,000
2022-10-10	50.90	50.90	48.80	50.65	42,487
2022-10-07	50.90	50.90	48.80	50.65	25,051
2022-10-06	50.90	50.90	48.80	50.65	39,747
2022-10-05	50.25	50.65	49.00	50.65	54,304
2022-10-04	49.95	50.25	48.40	50.25	9,919
2022-10-03	49.95	49.95	48.40	49.95	38,490
2022-09-30	49.95	49.95	48.40	49.95	30,024
2022-09-29	49.95	49.95	48.40	49.95	0
2022-09-28	49.95	50.45	48.40	49.95	10,067
2022-09-27	50.35	50.35	49.20	49.95	265,550
2022-09-26	51.80	51.80	49.60	50.35	10,430
2022-09-23	52.00	52.25	50.50	52.25	27,750
2022-09-22	52.00	52.25	50.50	52.25	0
2022-09-21	52.00	52.25	50.50	52.25	6,393
2022-09-20	52.00	52.25	50.50	52.25	0
2022-09-19	52.25	52.25	52.25	52.25	0
2022-09-16	52.00	52.25	50.00	52.25	22,176
2022-09-15	52.00	52.00	50.00	52.00	90,881
2022-09-14	53.00	53.50	50.50	52.00	65,452
2022-09-13	53.75	53.75	52.00	53.75	7,218
2022-09-12	53.75	54.25	52.00	53.75	61,664
2022-09-09	53.75	53.75	52.00	53.75	43,303
2022-09-08	53.75	54.75	52.50	53.75	38,823
2022-09-07	54.75	55.00	53.00	54.25	160,838
2022-09-06	54.75	54.75	53.00	54.75	20,843
2022-09-05	55.25	55.75	54.00	54.75	92,160
2022-09-02	55.25	55.75	53.50	55.75	43,246
2022-09-01	55.25	55.75	53.50	55.50	1,145
2022-08-31	55.25	55.50	53.50	55.50	5,028
2022-08-30	55.25	55.50	53.50	55.50	1,023
2022-08-29	55.50	55.50	55.50	55.50	0
2022-08-26	55.25	55.50	53.00	55.50	321,371
2022-08-25	55.25	55.25	53.00	55.00	977
2022-08-24	55.25	55.25	53.00	55.25	202,000
2022-08-23	55.25	55.25	53.00	55.25	80,352
2022-08-22	55.25	55.25	53.00	55.25	100,000
2022-08-19	55.25	55.50	53.50	55.25	22,348
2022-08-18	55.25	55.50	53.00	55.50	5,000
2022-08-17	55.25	55.50	53.50	55.25	60,928
2022-08-16	55.25	54.00	54.00	54.00	16,707
2022-08-15	55.25	55.50	53.50	55.50	17,825
2022-08-12	55.25	55.50	53.50	55.50	1,000
2022-08-11	55.25	55.50	53.50	55.50	24,512
2022-08-10	55.25	55.50	53.50	55.50	101,599
2022-08-09	55.25	55.50	53.50	55.50	36,205
2022-08-08	55.25	55.50	53.00	55.50	27,952
2022-08-05	55.25	55.25	53.00	55.25	51,902
2022-08-04	55.25	55.25	53.00	55.25	25,297
2022-08-03	55.50	56.00	54.00	55.25	87,782
2022-08-02	57.50	57.50	55.00	56.00	36,171
2022-08-01	57.50	57.50	55.00	57.00	24,252
2022-07-29	57.50	57.50	55.00	57.00	81,188
2022-07-28	57.50	57.50	55.00	57.50	80,000
2022-07-27	57.50	57.50	55.00	57.50	0
2022-07-26	57.50	58.00	56.00	57.50	46,086
2022-07-25	57.50	58.00	56.00	58.00	34,147
2022-07-22	57.50	58.00	56.00	58.00	11,205
2022-07-21	57.50	58.00	56.00	58.00	3,952
2022-07-20	57.50	58.00	56.00	58.00	409
2022-07-19	57.50	58.00	56.00	58.00	17,000
2022-07-18	57.50	58.00	55.00	58.00	20,209
2022-07-15	57.50	57.50	55.00	57.00	100
2022-07-14	57.50	57.50	55.00	57.50	0
2022-07-13	57.50	57.50	55.00	57.50	3,534
2022-07-12	57.50	56.00	56.00	56.00	44,742
2022-07-11	57.50	57.50	55.00	57.50	55,000
2022-07-08	57.50	57.50	55.00	57.50	35,015
2022-07-07	57.50	57.50	55.00	57.50	7,683
2022-07-06	57.50	57.50	55.00	57.50	5,413
2022-07-05	57.50	57.50	55.00	57.50	34,827
2022-07-04	57.50	57.50	55.00	57.50	72,047
2022-07-01	58.50	58.50	56.00	57.00	81,188
2022-06-30	58.50	58.50	56.00	57.50	21,994
2022-06-29	59.00	59.00	57.00	58.00	272,532
2022-06-28	59.00	59.00	57.00	58.00	77,675
2022-06-27	59.00	58.00	58.00	58.00	187,640
2022-06-24	59.50	59.50	57.00	58.00	31,681
2022-06-23	59.50	59.50	57.00	58.50	141,073
2022-06-22	59.50	59.50	57.00	58.50	2,390
2022-06-21	60.50	60.50	58.00	58.75	74,203
2022-06-20	60.50	60.50	58.00	59.25	8,500
2022-06-17	60.50	60.50	58.00	60.50	0
2022-06-16	60.50	60.50	58.00	60.50	13,873
2022-06-15	60.50	60.50	58.00	60.50	10,000
2022-06-14	60.50	60.50	58.00	60.50	47,239
2022-06-13	60.50	60.50	58.00	60.50	28,301
2022-06-10	60.50	61.00	59.00	60.50	48,725
2022-06-09	60.50	61.00	59.00	61.00	0
2022-06-08	60.50	61.00	59.00	61.00	7,488
2022-06-07	60.50	61.00	59.00	61.00	92,026
2022-06-06	60.50	61.00	59.00	61.00	4,800
2022-06-03	61.00	61.00	61.00	61.00	0
2022-06-02	61.00	61.00	61.00	61.00	0
2022-06-01	61.25	61.25	59.50	61.00	114,707
2022-05-31	61.50	61.50	59.50	61.50	126,358
2022-05-30	61.50	62.25	61.00	61.50	47,521
2022-05-27	61.50	62.25	59.50	62.25	38,278
2022-05-26	62.00	62.00	59.50	61.50	0
2022-05-25	61.50	62.00	59.50	61.75	494,143
2022-05-24	62.50	63.00	61.00	62.25	387,227
2022-05-23	62.50	63.00	61.00	63.00	163,928
2022-05-20	62.50	63.00	60.00	63.00	210,000
2022-05-19	62.50	62.50	60.00	62.00	0
2022-05-18	62.50	62.50	60.00	62.00	211,000
2022-05-17	62.50	62.50	60.00	62.00	209,562
2022-05-16	62.50	62.50	60.00	62.00	211,369
2022-05-13	62.50	62.50	60.00	62.00	25,091
2022-05-12	62.50	62.50	60.00	62.00	17,473
2022-05-11	62.50	62.50	60.00	62.00	33,196
2022-05-10	62.50	62.50	60.00	62.00	48,072
2022-05-09	62.50	63.00	61.00	62.00	43,580
2022-05-06	62.50	63.00	61.00	63.00	132,861
2022-05-05	62.50	63.00	60.00	63.00	25,040
2022-05-04	62.50	61.00	61.00	61.50	97,966
2022-05-03	62.50	62.50	60.00	61.50	60,294
2022-05-02	62.00	62.00	62.00	62.00	0
2022-04-29	62.50	62.50	60.00	62.00	188,990
2022-04-28	62.50	62.50	60.00	62.00	72,206
2022-04-27	62.50	62.50	60.00	62.00	20,819
2022-04-26	62.50	60.00	60.00	62.00	12,367
2022-04-25	62.50	62.50	60.00	62.00	60,515
2022-04-22	62.50	62.50	60.00	62.00	61,658
2022-04-21	62.50	62.50	60.00	62.00	5,000
2022-04-20	62.50	62.50	60.00	62.00	75,477
2022-04-19	62.50	62.50	60.00	61.75	62,536
2022-04-18	61.75	61.75	61.75	61.75	0
2022-04-15	61.75	61.75	61.75	61.75	0
2022-04-14	63.00	63.00	61.00	61.75	112,383
2022-04-13	62.50	63.00	62.00	62.50	426,472
2022-04-12	64.50	64.50	62.00	64.00	44,374
2022-04-11	64.50	64.50	62.00	64.00	37,344
2022-04-08	64.50	64.50	62.00	64.00	72,217
2022-04-07	64.50	64.50	62.00	64.00	46,266
2022-04-06	65.25	65.25	63.00	64.00	295,488
2022-04-05	65.25	65.25	63.00	65.25	15,720
2022-04-04	65.25	65.25	63.00	65.25	84,900
2022-04-01	65.25	65.25	63.00	65.25	88,823
2022-03-31	66.00	66.25	64.50	65.25	531,370
2022-03-30	67.00	67.00	65.00	66.25	52,437
2022-03-29	67.00	67.00	65.00	67.00	47,120
2022-03-28	68.00	68.00	66.00	67.00	189,992
2022-03-25	68.00	68.00	66.00	67.75	6,181
2022-03-24	68.00	68.00	66.00	67.75	54,947
2022-03-23	69.50	69.50	67.00	67.75	23,452
2022-03-22	69.25	69.25	67.00	69.00	35,910
2022-03-21	69.50	69.50	67.50	69.00	79,646
2022-03-18	69.75	69.75	68.00	69.50	3,343
2022-03-17	69.50	69.75	68.00	69.75	35,569
2022-03-16	69.50	70.00	68.00	69.50	18,919
2022-03-15	70.00	70.00	68.00	69.50	38,191
2022-03-14	70.00	70.00	68.00	70.00	15,858
2022-03-11	70.00	70.00	68.00	70.00	30,619
2022-03-10	70.25	70.25	68.50	70.00	64,009
2022-03-09	70.00	70.25	68.00	70.25	66,575
2022-03-08	72.25	72.25	70.00	70.00	72,188
2022-03-07	72.75	72.75	71.00	72.50	29,834
2022-03-04	73.00	73.00	71.00	72.75	7,000
2022-03-03	73.50	73.50	72.00	72.75	40,446
2022-03-02	73.50	73.50	72.00	73.25	246
2022-03-01	73.50	73.50	72.00	73.25	15,213
2022-02-28	74.00	74.00	73.00	73.25	126,995
2022-02-25	74.00	74.00	73.00	73.75	58,926
2022-02-24	74.00	74.00	73.00	73.75	33,624
2022-02-23	74.50	74.50	74.00	74.50	18,711
2022-02-22	74.50	74.50	74.00	74.50	9,911
2022-02-21	74.50	74.50	74.00	74.50	394,480
2022-02-18	74.50	74.50	74.00	74.50	20,000
2022-02-17	74.50	74.50	74.00	74.50	258,243
2022-02-16	74.75	74.75	74.00	74.50	54,003
2022-02-15	74.75	74.75	74.00	74.50	69,502
2022-02-14	74.75	74.75	74.00	74.50	14,358
2022-02-11	74.75	74.75	74.00	74.50	32,500
2022-02-10	76.50	76.50	74.00	74.50	405,466
2022-02-09	74.50	75.75	73.50	74.50	289,354
2022-02-08	74.50	74.50	73.50	74.50	17,822
2022-02-07	74.50	74.50	73.50	74.50	797
2022-02-04	74.00	74.50	73.50	74.50	209,477
2022-02-03	74.00	74.25	73.00	74.25	5,333
2022-02-02	73.50	74.00	72.50	74.00	18,754
2022-02-01	73.50	73.75	72.50	73.75	16,498
2022-01-31	72.50	73.75	72.00	73.75	57,700
2022-01-28	72.50	72.50	72.00	72.50	63,700
2022-01-27	72.50	72.50	72.00	72.50	47,308
2022-01-26	72.00	72.50	71.00	72.50	91,514
2022-01-25	72.00	72.00	71.00	72.00	25,000
2022-01-24	72.00	72.00	71.00	72.00	17,508
2022-01-21	72.00	72.00	71.00	72.00	7,697
2022-01-20	71.75	72.00	71.00	72.00	28,626
2022-01-19	71.75	72.00	71.00	72.00	25,220
2022-01-18	71.75	72.00	70.50	72.00	41,618
2022-01-17	71.50	71.50	70.00	71.50	36,723
2022-01-14	71.00	71.25	69.00	71.25	16,604
2022-01-13	70.75	71.25	69.00	70.75	184,076
2022-01-12	71.00	71.00	69.00	70.75	232,656
2022-01-11	71.00	71.00	69.00	70.50	91,754
2022-01-10	71.00	71.00	69.00	71.00	5,184
2022-01-07	71.00	71.25	69.50	71.00	47,917
2022-01-06	71.00	71.25	69.00	71.25	44,077
2022-01-05	71.00	71.00	69.00	70.00	47,990
2022-01-04	71.00	71.00	69.00	70.00	384,379
2022-01-03	70.00	70.00	70.00	70.00	0
2021-12-31	71.00	71.00	69.00	70.00	1,115
2021-12-30	71.00	71.00	69.00	70.00	57,378
2021-12-29	71.00	71.25	69.50	71.00	70,371
2021-12-28	71.25	71.25	71.25	71.25	0
2021-12-27	71.25	71.25	71.25	71.25	0
2021-12-24	71.00	71.25	69.50	71.25	59,785
2021-12-23	71.00	71.25	69.00	71.25	54,790
2021-12-22	71.00	71.00	69.00	70.75	9,923
2021-12-21	71.00	71.00	69.00	71.00	48,994
2021-12-20	71.00	71.00	69.00	71.00	2,824
2021-12-17	71.00	71.25	69.50	71.00	15,709
2021-12-16	71.00	71.75	70.00	71.75	99,211
2021-12-15	71.00	71.50	70.00	71.50	890
2021-12-14	71.00	71.50	69.50	71.50	37,460
2021-12-13	71.00	71.25	69.00	71.25	88,345
2021-12-10	71.00	71.00	69.00	71.00	4,365
2021-12-09	71.00	71.00	69.00	71.00	13,335
2021-12-08	71.00	71.00	69.00	71.00	47,847
2021-12-07	71.00	71.00	69.00	70.75	36,165
2021-12-06	71.50	71.50	69.00	70.50	81,734
2021-12-03	71.50	71.50	69.00	71.00	42,566
2021-12-02	72.50	72.50	70.00	71.00	228,989
2021-12-01	73.50	73.50	71.75	71.75	72,832
2021-11-30	73.50	73.75	72.50	73.00	10,849
2021-11-29	73.50	73.75	72.50	73.75	104,440
2021-11-26	75.00	75.00	72.50	73.75	176,809
2021-11-25	75.50	75.50	73.75	73.75	56,368
2021-11-24	75.50	75.50	74.00	74.50	6,571
2021-11-23	75.50	75.50	74.00	74.75	11,961
2021-11-22	76.00	76.00	75.00	75.25	53,975
2021-11-19	76.00	76.00	75.00	76.00	116,439
2021-11-18	76.00	76.00	75.00	76.00	86,306
2021-11-17	76.00	76.00	75.00	76.00	32,908
2021-11-16	76.00	76.00	75.00	76.00	33,213
2021-11-15	76.00	76.00	75.00	76.00	241,681
2021-11-12	76.00	76.00	75.00	76.00	17,949
2021-11-11	76.00	76.00	75.00	76.00	95,226
2021-11-10	76.00	76.00	75.00	76.00	12,283
2021-11-09	76.00	76.00	75.00	76.00	21,170
2021-11-08	76.00	76.00	75.00	76.00	44,929
2021-11-05	76.00	76.00	75.00	76.00	265,000
2021-11-04	75.50	76.00	74.00	76.00	206,944
2021-11-03	75.00	75.50	74.00	75.50	6,159
2021-11-02	75.00	75.00	74.00	75.00	4,321
2021-11-01	75.00	75.00	74.00	75.00	0
2021-10-29	75.00	75.00	74.00	75.00	18,326
2021-10-28	75.00	75.00	74.00	75.00	36,593
2021-10-27	74.00	75.00	73.00	75.00	12,753
2021-10-26	74.00	74.00	73.00	74.00	39,909
2021-10-25	74.00	74.00	73.00	74.00	15,490
2021-10-22	74.00	74.00	73.00	74.00	32,654
2021-10-21	74.00	74.00	73.00	74.00	11,707
2021-10-20	73.50	74.00	72.00	74.00	20,293
2021-10-19	73.50	73.50	72.00	73.50	15,593
2021-10-18	74.00	74.00	72.00	73.50	50,604
2021-10-15	74.00	74.00	72.00	73.50	10,412
2021-10-14	73.00	73.50	71.00	73.50	3,352
2021-10-13	73.00	73.00	71.00	73.00	58,265
2021-10-12	73.00	73.00	71.00	73.00	3,960
2021-10-11	73.00	73.00	71.00	73.00	106,000
2021-10-08	73.00	73.00	71.00	73.00	345,362
2021-10-07	73.00	73.00	71.00	73.00	198,724
2021-10-06	73.00	73.50	72.00	73.00	146,878
2021-10-05	73.00	73.50	72.00	73.50	0
2021-10-04	73.00	73.50	72.00	73.50	20,000
2021-10-01	73.75	73.75	72.50	73.50	85,424
2021-09-30	73.75	74.00	72.50	73.75	231,382
2021-09-29	73.75	74.00	73.00	73.75	38,212
2021-09-28	73.75	74.00	73.00	74.00	8,167
2021-09-27	75.00	75.00	74.00	74.00	20,401
2021-09-24	75.00	75.00	74.00	75.00	61,583
2021-09-23	75.00	75.00	74.00	75.00	2,300
2021-09-22	75.00	75.00	74.00	75.00	97,145
2021-09-21	76.00	76.25	75.00	75.00	42,574
2021-09-20	76.00	76.25	75.50	76.25	130,860
2021-09-17	76.00	76.25	75.50	76.25	13,811
2021-09-16	76.00	76.25	75.00	76.25	17,044
2021-09-15	76.50	76.50	76.00	76.00	919,799
2021-09-14	76.00	76.50	75.00	76.00	1,340,000
2021-09-13	76.00	76.00	75.00	76.00	117,993
2021-09-10	76.00	76.00	75.00	76.00	14,247
2021-09-09	76.00	76.00	75.00	76.00	107,650
2021-09-08	76.00	76.00	75.00	76.00	20,100
2021-09-07	76.00	76.00	75.00	76.00	33,227
2021-09-06	75.50	76.00	74.00	76.00	21,752
2021-09-03	75.50	75.50	74.00	75.50	38,068
2021-09-02	75.50	75.50	74.00	75.50	23,107
2021-09-01	76.00	76.00	75.00	76.00	50,857
2021-08-31	75.50	76.00	74.00	76.00	97,983
2021-08-30	75.50	75.50	75.50	75.50	0
2021-08-27	75.50	75.50	74.00	75.50	605,024
2021-08-26	75.50	75.50	74.00	75.50	0
2021-08-25	75.50	75.50	74.00	75.50	403,238
2021-08-24	75.50	75.50	74.00	75.50	10,244
2021-08-23	74.50	75.00	73.00	75.00	1,013
2021-08-20	74.50	74.50	73.00	74.50	17,769
2021-08-19	74.50	74.50	73.00	74.50	6,985
2021-08-18	74.50	74.50	73.00	74.50	17,810
2021-08-17	74.00	74.50	72.00	74.50	20,039
2021-08-16	74.00	74.00	72.00	74.00	140,283
2021-08-13	74.00	74.00	72.00	74.00	13,767
2021-08-12	74.00	74.00	72.00	74.00	2,011
2021-08-11	74.00	74.00	72.00	74.00	302,422
2021-08-10	74.00	74.00	72.00	74.00	15,790
2021-08-09	74.00	74.00	72.00	74.00	84,769
2021-08-06	74.00	74.00	72.00	73.50	37,882
2021-08-05	73.50	73.50	72.00	73.50	171,999
2021-08-04	73.00	73.50	71.00	73.50	59,711
2021-08-03	72.50	73.00	70.00	73.00	135,177
2021-08-02	72.50	72.50	70.00	70.75	94,597
2021-07-30	72.50	72.50	70.00	71.25	227,870
2021-07-29	72.50	71.50	71.50	71.75	355,830
2021-07-28	72.50	72.75	70.50	72.75	45,703
2021-07-27	72.50	72.75	70.00	72.75	52,790
2021-07-26	72.50	72.50	70.00	71.50	11,081
2021-07-23	72.50	72.50	70.00	71.50	86,855
2021-07-22	72.50	72.50	70.00	71.50	606
2021-07-21	72.50	72.50	70.00	71.50	21,413
2021-07-20	72.50	72.50	70.00	71.50	8,251
2021-07-19	72.50	72.50	70.00	71.50	73,705
2021-07-16	72.50	72.50	70.00	71.50	142,188
2021-07-15	72.50	72.50	70.00	71.50	14,352
2021-07-14	72.50	72.50	70.00	72.00	63,166
2021-07-13	72.50	72.50	70.00	72.00	101,366
2021-07-12	72.50	72.50	70.00	72.50	20,277
2021-07-09	72.50	72.50	70.00	72.50	25,048
2021-07-08	72.50	72.50	70.00	72.50	57,128
2021-07-07	72.50	72.50	70.00	72.50	265,985
2021-07-06	72.50	72.50	70.00	72.50	59,929
2021-07-05	72.50	72.50	70.00	72.50	115,053
2021-07-02	72.50	72.50	70.00	72.00	72,628
2021-07-01	72.50	72.50	70.00	72.00	50,077
2021-06-30	72.50	72.50	70.00	72.00	11,426
2021-06-29	72.50	73.50	71.00	72.00	11,670
2021-06-28	72.50	73.00	70.00	73.00	172,511
2021-06-25	72.50	72.50	70.00	71.75	0
2021-06-24	72.50	72.50	70.00	71.75	14,025
2021-06-23	72.50	72.50	70.00	71.75	19,122
2021-06-22	72.50	72.50	70.00	71.75	7,544
2021-06-21	72.50	72.50	70.00	71.75	2,130
2021-06-18	71.50	71.75	70.00	71.75	22,433
2021-06-17	71.50	71.50	70.00	71.50	30,000
2021-06-16	71.50	71.50	70.00	71.50	72,499
2021-06-15	71.50	71.50	70.00	71.50	60,836
2021-06-14	71.00	71.50	70.00	71.50	65,841
2021-06-11	71.00	71.00	70.00	71.00	26,425
2021-06-10	71.00	71.00	70.00	71.00	14,198
2021-06-09	71.00	71.00	70.00	71.00	57,577
2021-06-08	71.00	71.00	70.00	71.00	3,118
2021-06-07	71.00	71.00	70.00	71.00	36,359
2021-06-04	71.00	71.00	70.00	71.00	122,574
2021-06-03	71.00	71.00	70.00	71.00	27,964
2021-06-02	70.50	71.00	69.00	71.00	41,667
2021-06-01	70.00	70.50	68.50	70.50	67,070
2021-05-28	70.00	70.25	68.50	70.25	524,517
2021-05-27	70.00	70.50	69.00	70.25	61,254
2021-05-26	71.00	71.00	70.00	70.50	73,226
2021-05-25	71.00	71.00	70.00	71.00	4,136
2021-05-24	71.50	71.50	70.00	71.00	22,820
2021-05-21	72.00	72.00	71.00	71.50	68,094
2021-05-20	73.00	73.00	71.00	72.00	45,332
2021-05-19	73.00	74.00	72.50	72.50	55,187
2021-05-18	74.50	75.50	74.00	74.00	38,630
2021-05-17	74.50	75.50	74.00	75.50	173,444
2021-05-14	74.50	75.50	74.00	75.50	17,694
2021-05-13	74.50	75.50	73.00	75.50	32,313
2021-05-12	74.50	75.00	72.00	75.00	15,575
2021-05-11	74.50	74.50	72.00	74.50	233,285
2021-05-10	74.50	74.50	72.00	74.50	70,431
2021-05-07	74.50	74.50	72.00	74.50	49,233
2021-05-06	74.50	74.50	72.00	74.50	14,669
2021-05-05	74.50	74.75	72.50	74.75	13,861
2021-05-04	74.50	74.75	72.50	74.75	91,384
2021-04-30	74.50	74.75	72.50	74.75	41,302
2021-04-29	74.50	74.75	72.50	74.75	66,585
2021-04-28	74.50	74.75	72.50	74.75	864
2021-04-27	74.50	74.75	72.00	74.75	6,496
2021-04-26	74.50	74.50	72.00	73.25	38,132
2021-04-23	73.50	73.50	71.00	73.25	22,445
2021-04-22	73.50	73.50	71.00	72.75	937
2021-04-21	73.50	73.50	71.00	72.75	43,917
2021-04-20	73.50	73.50	71.00	72.75	19,149
2021-04-19	73.50	73.50	71.00	72.75	198,080
2021-04-16	73.50	73.50	71.00	72.75	15,718
2021-04-15	73.50	73.50	71.00	72.75	43,796
2021-04-14	73.50	73.50	71.00	72.75	20,431
2021-04-13	72.00	72.75	70.00	72.75	64,656
2021-04-12	72.00	72.00	70.00	72.00	12,420
2021-04-09	72.00	72.00	70.00	72.00	10,402
2021-04-08	72.00	72.00	70.00	72.00	81,645
2021-04-07	72.00	72.00	70.00	72.00	43,962
2021-04-06	72.00	72.00	70.00	72.00	28,299
2021-04-01	71.50	72.00	69.00	71.50	38,479
2021-03-31	71.50	71.50	69.00	71.50	744,280
2021-03-30	71.50	71.50	69.00	71.50	124,910
2021-03-29	71.50	71.50	69.00	71.50	50,871
2021-03-26	71.50	71.50	69.00	71.50	24,621
2021-03-25	71.50	71.50	69.00	71.50	47,226
2021-03-24	71.25	71.50	69.00	71.50	32,487
2021-03-23	71.25	71.25	69.00	71.25	148,417
2021-03-22	70.00	70.50	68.00	70.50	337,233
2021-03-19	68.25	69.25	66.50	69.25	89,902
2021-03-18	66.50	67.25	65.00	67.25	332,125
2021-03-17	66.00	66.00	64.00	66.00	72,134
2021-03-16	66.00	66.00	64.00	65.50	121,685
2021-03-15	65.50	66.00	63.00	65.50	155,019
2021-03-12	65.25	65.50	63.00	65.50	52,424
2021-03-11	64.25	65.25	62.00	65.25	145,794
2021-03-10	64.25	64.25	62.00	64.25	205,159
2021-03-09	64.25	64.25	62.00	64.25	231,657
2021-03-08	63.50	63.50	62.00	63.50	322,985
2021-03-05	63.50	63.50	62.00	63.50	106,625
2021-03-04	63.50	63.50	62.00	63.50	120,399
2021-03-03	64.00	64.00	62.00	64.00	187,912
2021-03-02	64.00	64.00	62.00	64.00	447,701
2021-03-01	64.00	64.00	62.00	64.00	153,141
2021-02-26	60.00	64.00	60.00	64.00	33,763
2021-02-25	64.00	62.00	62.00	62.00	123,251
2021-02-24	64.00	64.00	62.00	64.00	243,384
2021-02-23	64.00	64.00	62.00	64.00	99,262
2021-02-22	64.00	64.00	62.00	64.00	215,254
2021-02-19	64.00	64.00	62.00	64.00	77,073
2021-02-18	64.50	64.50	63.00	64.00	223,331
2021-02-17	64.50	64.50	63.00	64.50	238,089
2021-02-16	64.50	64.50	63.00	64.50	262,718
2021-02-15	64.50	64.50	63.00	64.50	342,023
2021-02-12	64.50	64.50	63.00	64.50	116,698
2021-02-11	64.50	64.50	63.00	64.50	305,853
2021-02-10	64.50	64.50	63.00	64.50	333,240
2021-02-09	64.50	64.50	63.00	64.50	659,789
2021-02-08	64.00	64.00	62.00	64.00	261,035
2021-02-05	64.00	64.00	62.00	64.00	193,655
2021-02-04	64.00	64.00	62.00	64.00	508,659
2021-02-03	64.00	64.00	62.00	64.00	99,554
2021-02-02	63.50	64.00	61.00	64.00	416,126
2021-02-01	64.00	64.00	62.00	64.00	40,545
2021-01-29	63.50	64.00	61.00	64.00	0
2021-01-28	64.00	64.00	62.00	64.00	321,055
2021-01-27	64.50	64.50	63.00	64.50	369,358
2021-01-26	64.50	64.50	63.00	64.50	117,328
2021-01-25	64.50	64.50	63.00	64.50	620,755
2021-01-22	64.00	64.50	62.00	64.50	2,251,902
2021-01-21	63.00	63.75	61.00	63.75	640,049
2021-01-20	63.50	63.50	62.00	63.00	398,816
2021-01-19	63.50	63.50	62.00	63.50	183,520
2021-01-18	64.50	64.50	62.00	64.00	138,051
2021-01-15	64.50	64.50	62.00	64.00	1,337,128
2021-01-14	63.50	64.50	62.00	64.50	258,264
2021-01-13	63.50	63.50	62.00	63.50	117,575
2021-01-12	63.50	63.50	62.00	63.50	485,765
2021-01-11	65.00	65.00	63.00	63.50	688,746
2021-01-08	72.50	72.50	65.00	65.00	629,739
2021-01-07	73.50	73.50	72.00	72.50	357,777
2021-01-06	73.50	73.50	72.00	73.50	34,742
2021-01-05	73.50	73.50	72.00	73.50	61,751
2021-01-04	73.25	73.50	72.00	73.50	59,477
2020-12-31	73.25	73.25	72.00	73.25	691
2020-12-30	73.00	73.00	72.00	73.00	48,587
2020-12-29	73.00	73.00	72.00	73.00	300,049
2020-12-24	72.50	72.50	71.00	72.50	393,987
2020-12-23	72.50	72.50	71.00	72.50	94,437
2020-12-22	72.50	72.50	71.00	72.50	254,157
2020-12-21	72.50	72.50	71.00	72.50	85,168
2020-12-18	72.50	72.50	71.00	72.50	110,932
2020-12-17	72.50	72.50	71.00	72.50	29,927
2020-12-16	72.50	72.50	71.00	72.50	174,749
2020-12-15	72.50	72.50	71.00	72.50	153,928
2020-12-14	72.50	72.50	71.00	72.50	56,137
2020-12-11	72.50	72.50	71.00	72.50	62,041
2020-12-10	72.50	72.50	71.00	72.50	146,554
2020-12-09	72.75	72.75	71.50	72.50	165,806
2020-12-08	73.00	73.00	71.50	72.75	90,120
2020-12-07	73.00	73.00	71.50	73.00	213,552
2020-12-04	72.50	73.00	71.50	73.00	88,642
2020-12-03	72.50	72.50	71.50	72.50	85,226
2020-12-02	72.50	72.50	71.50	72.50	66,168
2020-12-01	72.50	72.50	71.50	72.50	15,533
2020-11-30	72.50	72.50	71.50	72.50	200,515
2020-11-27	72.50	72.50	71.50	72.50	172,991
2020-11-26	72.50	72.50	71.50	72.50	25,356
2020-11-25	72.50	72.50	71.50	72.50	1,604,992
2020-11-24	72.50	72.50	71.50	72.50	86,490
2020-11-23	72.50	72.50	71.50	72.50	202,846
2020-11-20	72.50	72.50	71.50	72.50	54,387
2020-11-19	72.25	72.50	71.00	72.50	18,446
2020-11-18	72.50	72.50	71.50	72.50	34,783
2020-11-17	72.50	72.50	71.50	72.50	28,542
2020-11-16	72.50	72.50	71.50	72.50	85,891
2020-11-13	72.50	72.50	71.50	72.50	36,758
2020-11-12	72.25	72.50	71.00	72.25	229,538
2020-11-11	72.25	72.25	71.00	72.25	63,887
2020-11-10	72.25	72.25	71.00	72.25	78,414
2020-11-09	72.25	72.25	71.00	72.25	91,051
2020-11-06	72.25	72.25	71.00	72.25	130,192
2020-11-05	72.50	72.50	71.00	72.25	55,834
2020-11-04	72.75	72.75	71.50	72.50	12,429
2020-11-03	72.75	72.75	71.50	72.75	66,394
2020-11-02	72.75	72.75	71.50	72.75	11,726
2020-10-30	72.75	72.75	71.50	72.75	9,424
2020-10-29	72.75	72.75	71.50	72.75	38,952
2020-10-28	73.75	73.75	72.50	73.75	295,306
2020-10-27	74.00	74.00	73.00	73.75	62,935
2020-10-26	74.00	74.00	73.00	74.00	19,248
2020-10-23	74.00	74.00	73.00	74.00	3,393
2020-10-22	73.50	74.00	72.00	74.00	734,917
2020-10-21	73.50	73.50	72.00	73.50	54,180
2020-10-20	73.50	73.50	72.00	73.50	54,329
2020-10-16	73.50	73.50	72.00	73.50	40,007
2020-10-15	73.50	73.50	72.00	73.50	469,521
2020-10-14	73.50	73.50	72.00	73.50	1,202,096
2020-10-13	73.50	73.50	72.00	73.50	27,650
2020-10-12	73.50	73.50	72.00	73.50	54,137
2020-10-09	74.50	74.50	73.00	73.50	80,748
2020-10-08	73.50	74.50	72.00	74.50	28,115
2020-10-07	73.50	73.50	72.00	73.50	114,405
2020-10-06	75.50	76.00	73.50	73.50	73,619
2020-10-05	76.50	76.50	75.00	76.00	31,543
2020-10-02	78.00	78.00	76.50	76.50	146,902
2020-10-01	81.00	81.00	78.00	78.00	97,718
2020-09-30	81.00	81.00	80.00	81.00	5,502
2020-09-29	81.50	81.50	80.00	81.00	7,612
2020-09-28	82.50	82.50	81.00	81.50	141,934
2020-09-25	82.50	82.50	81.00	82.50	66,808
2020-09-24	82.50	82.50	81.00	82.50	5,000
2020-09-23	82.50	82.50	81.00	82.50	27,013
2020-09-22	82.50	82.50	81.00	82.50	312,362
2020-09-21	82.50	82.50	81.00	82.50	293,636
2020-09-18	82.50	82.50	81.00	82.50	123,424
2020-09-17	82.50	82.50	81.00	82.50	381,364
2020-09-16	82.50	82.50	81.00	82.50	285,653
2020-09-15	82.50	82.50	81.00	82.50	105,599
2020-09-14	82.50	82.50	81.00	82.50	238,167
2020-09-11	82.50	82.50	81.00	82.50	116,954
2020-09-10	82.50	82.50	81.00	82.50	252,758
2020-09-09	82.50	82.50	81.00	82.50	255,540
2020-09-08	82.50	82.50	81.00	82.50	48,597
2020-09-07	82.50	82.50	81.00	82.50	18,592
2020-09-04	82.50	82.50	81.00	82.50	122,116
2020-09-03	82.50	82.50	81.00	82.50	41,569
2020-09-02	82.50	82.50	81.00	82.50	37,893
2020-09-01	82.50	82.50	81.00	82.50	14,972
2020-08-28	81.50	83.00	80.00	82.50	40,621
2020-08-27	82.00	82.00	81.00	81.50	67,003
2020-08-26	82.00	82.00	81.00	82.00	91,250
2020-08-25	82.00	82.00	81.00	82.00	64,064
2020-08-24	82.00	82.00	81.00	82.00	116,485
2020-08-21	83.00	83.00	81.00	82.00	40,261
2020-08-20	83.00	83.00	81.00	83.00	152,388
2020-08-19	83.00	83.00	81.00	83.00	4,984
2020-08-18	83.00	83.00	81.00	83.00	4,893
2020-08-17	83.00	83.00	81.00	83.00	105,048
2020-08-14	83.75	83.75	82.50	83.00	40,509
2020-08-13	83.50	83.50	82.00	83.50	144,261
2020-08-12	83.50	83.50	82.00	83.50	29,666
2020-08-11	83.50	83.50	82.00	83.50	26,267
2020-08-10	83.50	83.50	82.00	83.50	20,679
2020-08-07	84.00	84.00	82.00	83.50	145,333
2020-08-06	84.00	84.00	82.00	84.00	21,137
2020-08-05	84.00	84.00	82.00	84.00	55,957
2020-08-04	84.00	84.00	82.00	84.00	25,623
2020-08-03	84.00	84.00	82.00	84.00	72,450
2020-07-31	84.00	84.00	82.00	84.00	26,716
2020-07-30	84.50	84.50	82.00	84.00	12,276
2020-07-29	84.00	84.00	82.00	84.00	10,758
2020-07-28	84.00	84.00	82.00	83.75	140,381
2020-07-27	82.00	82.75	80.00	82.75	105,255
2020-07-24	82.00	82.00	80.00	81.75	76,049
2020-07-23	82.00	82.00	80.00	81.75	47,487
2020-07-22	82.00	82.00	80.00	81.75	69,519
2020-07-21	82.00	82.00	80.00	81.75	460,955
2020-07-20	82.00	82.00	80.00	81.75	1,821
2020-07-17	82.00	82.00	80.00	81.75	850
2020-07-16	82.00	82.00	80.00	82.00	40,336
2020-07-15	82.25	82.25	80.50	82.25	61,258
2020-07-14	82.25	82.25	80.50	82.25	26,220
2020-07-13	82.25	82.25	80.50	82.25	28,262
2020-07-10	82.25	82.25	80.50	82.25	14,904
2020-07-09	82.25	82.25	80.50	82.25	14,866
2020-07-08	81.75	82.25	80.00	82.25	177,865
2020-07-07	81.75	81.75	80.00	81.75	59,880
2020-07-06	81.75	81.75	80.00	81.75	71,174
2020-07-03	82.00	82.00	80.00	81.75	9,205
2020-07-02	82.00	82.00	80.00	82.00	107,107
2020-07-01	82.00	82.00	80.00	82.00	35,391
2020-06-30	81.00	81.50	78.00	81.00	22,348
2020-06-29	81.00	81.00	78.00	81.00	3,940
2020-06-26	81.00	81.00	78.00	81.00	183,156
2020-06-25	81.00	81.00	78.00	81.00	51,936
2020-06-24	81.00	81.00	78.00	81.00	147,411
2020-06-23	81.00	81.00	78.00	81.00	21,142
2020-06-22	81.00	81.00	78.00	81.00	9,258
2020-06-19	81.00	81.00	78.00	81.00	53,328
2020-06-18	81.00	81.00	78.00	81.00	233,667
2020-06-17	81.00	81.00	78.00	81.00	3,980
2020-06-16	81.00	81.00	78.00	81.00	59,708
2020-06-15	80.50	80.50	77.00	80.50	92,644
2020-06-12	80.50	80.50	77.00	80.50	48,156
2020-06-11	80.50	80.50	77.00	80.50	125,955
2020-06-10	80.50	80.50	77.00	80.50	236,576
2020-06-09	80.50	80.50	77.00	80.50	89,579
2020-06-08	80.50	80.50	77.00	80.50	442,829
2020-06-05	80.50	80.50	77.00	80.50	123,420
2020-06-04	80.50	80.50	80.00	80.50	105,363
2020-06-03	82.00	82.00	80.00	80.50	91,923
2020-06-02	82.00	82.00	80.00	82.00	68,484
2020-06-01	82.00	82.00	80.00	82.00	99,683
2020-05-29	82.00	82.00	80.00	82.00	180,624
2020-05-28	83.00	82.50	81.00	82.00	131,694
2020-05-27	83.00	83.00	80.00	83.00	45,356
2020-05-26	82.00	83.00	83.00	83.00	281,302
2020-05-22	81.00	86.00	86.00	81.00	277,087
2020-05-21	76.00	81.00	72.00	81.00	1,109,705
2020-05-20	76.00	76.00	72.00	75.75	116,341
2020-05-19	76.00	76.00	72.00	75.75	10,000
2020-05-18	76.00	76.00	72.00	75.75	70,900
2020-05-15	77.00	77.00	74.00	76.00	5,935
2020-05-14	79.50	79.50	75.00	77.00	138,487
2020-05-13	79.25	79.25	75.00	79.25	90,311
2020-05-12	79.25	79.25	75.00	78.75	44,485
2020-05-11	79.25	79.25	75.00	78.75	154,638
2020-05-07	79.75	79.75	76.00	78.75	176,561
2020-05-06	79.00	79.25	76.00	79.25	175,319
2020-05-05	75.25	79.00	71.50	79.00	91,552
2020-05-04	73.50	75.25	70.00	75.25	22,044
2020-05-01	74.50	74.50	72.00	73.50	487,921
2020-04-30	74.50	74.00	74.00	74.50	325,767
2020-04-29	74.50	74.00	74.00	74.50	258,117
2020-04-28	74.50	74.50	72.00	74.50	97,448
2020-04-27	73.50	76.50	74.00	74.50	106,225
2020-04-24	73.50	73.50	70.00	73.50	44,200
2020-04-23	73.50	73.50	70.00	73.50	50,000
2020-04-22	73.50	73.50	70.00	73.50	3,550
2020-04-21	73.50	73.50	70.00	73.50	63,975
2020-04-20	73.50	73.50	70.00	73.50	30,518
2020-04-17	73.50	73.50	70.00	73.50	37,028
2020-04-16	73.50	73.50	70.00	73.50	131,310
2020-04-15	73.50	73.75	70.50	73.50	37,689
2020-04-14	71.00	73.75	68.00	71.00	65,210
2020-04-09	71.00	71.00	68.00	71.00	42,077
2020-04-08	71.00	71.00	68.00	71.00	5,423
2020-04-07	71.00	71.00	68.00	71.00	15,000
2020-04-06	71.00	71.00	68.00	71.00	53,705
2020-04-03	71.00	71.00	68.00	71.00	31,000
2020-04-03	71.00	71.00	68.00	71.00	152,851
2020-04-02	71.00	71.00	71.00	71.00	37,014
2020-04-02	71.00	72.00	72.00	71.00	32,902
2020-04-01	71.00	71.00	71.00	71.00	82,913
2020-04-01	71.00	71.00	68.00	71.00	81,654
2020-03-31	70.25	71.00	68.00	70.25	173,602
2020-03-30	70.00	70.25	68.00	70.00	9,048
2020-03-27	69.50	70.00	67.00	69.00	15,798
2020-03-26	69.00	69.00	67.00	69.50	22,826
2020-03-25	69.00	69.00	67.00	68.50	43,975
2020-03-24	68.50	70.00	70.00	68.50	64,500
2020-03-23	69.00	69.00	67.00	69.00	38,944
2020-03-20	69.00	69.00	67.00	69.00	14,256
2020-03-19	69.00	69.50	68.00	69.50	27,800
2020-03-18	69.00	69.50	68.00	69.50	0
2020-03-17	80.00	80.00	70.00	78.50	45,634
2020-03-16	80.00	80.25	78.50	80.00	1,200
2020-03-13	80.75	80.75	79.50	79.75	6,698
2020-03-12	79.75	79.75	79.50	81.25	11,636
2020-03-11	81.50	81.50	80.00	81.50	28,642
2020-03-10	83.00	83.00	81.00	83.00	20,325
2020-03-09	85.50	85.50	83.00	85.50	31,519
2020-03-06	86.00	86.00	85.00	85.50	82,731
2020-03-05	87.75	87.75	86.00	87.50	16,728
2020-03-04	88.00	88.00	86.00	87.50	51,593
2020-03-03	88.00	88.00	86.00	87.50	1,911
2020-02-28	88.75	89.00	87.50	88.75	23,510
2020-02-27	91.00	91.00	88.75	91.00	98,477
2020-02-26	91.00	91.00	89.00	91.00	38,236
2020-02-25	91.50	91.50	90.00	91.50	98,962
2020-02-24	91.50	90.00	90.00	91.50	13,462
2020-02-21	92.50	92.50	91.00	91.50	160,290
2020-02-20	92.50	92.50	91.00	92.50	47,796
2020-02-19	92.50	92.50	91.00	92.50	31,347
2020-02-18	92.50	92.50	91.00	92.50	125,613
2020-02-17	92.50	92.50	91.00	92.50	113,162
2020-02-14	92.50	92.50	92.50	92.50	50,050
2020-02-13	92.50	92.50	92.50	92.50	59,063
2020-02-12	92.50	92.50	91.00	92.50	68,269
2020-02-11	92.50	92.50	91.00	92.50	45,850
2020-02-10	92.50	92.50	91.00	92.50	53,659
2020-02-07	92.50	92.50	91.00	92.50	40,049
2020-02-06	92.50	92.50	91.00	92.50	38,566
2020-02-05	92.75	92.75	91.50	92.75	13,277
2020-02-04	92.50	92.75	91.00	92.75	21,261
2020-02-03	92.50	92.50	91.00	92.50	99,140
2020-01-31	92.50	92.50	91.00	92.50	23,942
2020-01-30	92.50	92.50	91.00	92.50	32,490
2020-01-29	92.50	92.50	91.00	92.50	48,939
2020-01-28	92.25	92.50	91.00	92.50	145,933
2020-01-27	92.75	92.75	91.50	92.25	62,804
2020-01-24	92.75	92.75	91.50	92.75	23,162
2020-01-23	92.75	92.75	91.50	92.75	49,441
2020-01-22	92.75	92.75	91.50	92.75	38,872
2020-01-21	92.50	92.75	91.00	92.75	29,504
2020-01-20	92.50	92.50	91.00	92.50	51,995
2020-01-17	92.50	92.50	91.00	92.50	55,594
2020-01-16	92.50	92.50	91.00	92.50	38,794
2020-01-15	92.50	92.50	91.00	92.50	117,411
2020-01-14	92.50	92.50	91.00	92.50	36,924
2020-01-13	92.50	92.50	91.00	92.50	24,359
2020-01-10	92.25	92.50	91.00	92.50	104,566
2020-01-09	92.50	92.50	91.00	92.25	31,131
2020-01-08	92.50	92.50	91.00	92.50	58,190
2020-01-07	92.00	92.50	90.50	92.50	225,182
2020-01-06	92.25	92.25	90.50	92.00	52,757
2020-01-03	92.00	92.25	90.00	92.25	48,034
2020-01-02	92.00	92.00	90.00	92.00	11,750
2019-12-31	92.00	92.00	90.00	92.00	0
2019-12-30	92.00	92.00	90.00	92.00	68,824
2019-12-27	92.00	92.00	90.00	92.00	36,180
2019-12-24	92.00	92.00	90.00	92.00	54,402
2019-12-23	92.00	92.00	90.00	92.00	8,255
2019-12-20	92.00	92.00	90.00	92.00	55,237
2019-12-19	92.00	92.00	90.00	92.00	123,588
2019-12-18	92.00	92.00	90.00	92.00	54,850
2019-12-17	92.00	92.00	90.00	92.00	27,947
2019-12-16	92.00	92.00	90.00	92.00	59,138
2019-12-13	92.00	92.00	90.00	92.00	240,803
2019-12-12	92.00	92.00	90.00	92.00	5,990
2019-12-11	92.00	92.00	90.00	92.00	42,311
2019-12-10	93.25	93.25	92.00	92.00	33,704
2019-12-09	93.25	93.25	92.00	93.25	147,980
2019-12-06	93.25	93.25	92.00	93.25	0
2019-12-05	93.25	93.25	92.00	93.25	29,378
2019-12-04	93.25	93.25	92.00	93.25	30,468
2019-12-03	93.50	93.50	92.00	93.25	58,841
2019-12-02	93.50	93.50	92.00	93.50	27,504
2019-11-29	93.50	93.50	92.00	93.50	23,982
2019-11-28	93.50	93.50	92.00	93.50	25,584
2019-11-27	93.50	93.50	92.00	93.50	30,214
2019-11-26	93.50	93.50	92.00	93.50	22,071
2019-11-25	93.50	93.50	92.00	93.50	44,766
2019-11-22	93.50	93.50	92.00	93.50	34,019
2019-11-21	93.50	93.50	92.00	93.50	69,554
2019-11-20	93.00	93.50	92.00	93.50	133,077
2019-11-19	93.00	93.00	92.00	93.00	32,318
2019-11-18	93.00	93.00	92.00	93.00	47,179
2019-11-15	93.00	93.00	92.00	93.00	7,901
2019-11-14	93.00	93.00	92.00	93.00	43,429
2019-11-13	93.00	93.00	92.00	93.00	8,784
2019-11-12	93.00	93.00	92.00	93.00	17,051
2019-11-11	93.00	93.00	92.00	93.00	53,228
2019-11-08	93.00	93.00	92.00	93.00	71,708
2019-11-07	93.00	93.00	92.00	93.00	78,561
2019-11-06	93.00	93.00	92.00	93.00	51,036
2019-11-05	93.00	93.00	92.00	93.00	194,409
2019-11-04	93.00	93.00	92.00	93.00	135,289
2019-11-01	93.00	93.00	92.00	93.00	74,352
2019-10-31	92.00	93.00	90.00	93.00	18,426
2019-10-30	92.00	92.00	90.00	92.00	33,249
2019-10-29	92.00	92.00	90.00	92.00	11,458
2019-10-28	92.00	92.00	90.00	92.00	24,696
2019-10-25	92.00	92.00	90.00	92.00	81,468
2019-10-24	90.00	92.00	88.00	92.00	11,530
2019-10-23	90.00	90.00	88.00	90.00	49,755
2019-10-22	90.00	90.00	88.00	90.00	36,810
2019-10-21	90.00	90.00	88.00	90.00	34,615
2019-10-18	90.00	90.00	88.00	90.00	122,801
2019-10-17	90.00	90.00	88.00	90.00	90,473
2019-10-16	89.00	90.00	87.00	90.00	39,156
2019-10-15	89.00	89.00	87.00	89.00	20,455
2019-10-14	89.00	85.50	85.50	89.00	48,096
2019-10-11	88.50	88.50	87.00	88.50	99,224
2019-10-10	88.50	88.50	87.00	88.50	71,443
2019-10-09	88.50	88.50	87.00	88.50	139,466
2019-10-08	87.75	88.50	86.50	88.50	61,708
2019-10-07	87.75	87.75	86.50	87.75	29,030
2019-10-04	87.75	87.75	86.50	87.75	53,390
2019-10-03	87.75	87.75	86.50	87.75	4,014
2019-10-02	87.75	87.75	86.50	87.75	96,362
2019-10-01	87.75	87.75	86.50	87.75	136,912
2019-09-30	87.75	87.75	86.50	87.75	74,255
2019-09-27	87.75	87.75	86.50	87.25	34,125
2019-09-26	87.50	87.50	86.00	87.25	65,123
2019-09-25	84.00	87.00	82.00	87.00	151,628
2019-09-24	84.00	84.00	82.00	84.00	94,810
2019-09-23	83.50	84.00	82.00	84.00	58,335
2019-09-20	82.00	83.00	80.00	83.00	98,800
2019-09-19	82.00	82.00	80.00	82.00	31,932
2019-09-18	82.00	82.00	80.00	82.00	44,700
2019-09-17	81.50	82.00	80.00	82.00	71,382
2019-09-16	81.00	81.50	80.00	81.50	100,596
2019-09-13	80.00	82.00	78.00	81.00	139,629
2019-09-12	80.00	80.00	78.00	80.00	137,777
2019-09-11	80.00	80.00	78.00	80.00	61,181
2019-09-10	81.00	81.00	80.00	80.00	15,722
2019-09-09	81.00	81.00	80.00	81.00	20,896
2019-09-06	82.00	82.00	80.00	81.00	36,776
2019-09-05	81.50	81.50	80.00	81.00	110,883
2019-09-04	81.00	81.00	80.00	81.00	20,871
2019-09-03	81.00	81.00	80.00	81.00	34,563
2019-09-02	81.00	81.00	80.00	81.00	25,997
2019-08-30	81.00	81.00	80.00	81.00	6,000
2019-08-29	81.00	81.00	80.00	81.00	63,918
2019-08-28	81.00	81.00	80.00	81.00	40,314
2019-08-27	80.75	81.00	79.50	81.00	197,810
2019-08-23	79.00	79.50	78.00	79.00	38,199
2019-08-22	79.00	79.00	78.00	79.00	37,289
2019-08-21	78.50	79.00	77.50	79.00	54,042
2019-08-20	78.75	78.75	77.50	78.50	121,911
2019-08-19	78.75	78.75	77.50	78.75	22,598
2019-08-16	78.75	78.75	77.50	78.75	112,452
2019-08-15	78.75	78.75	77.50	78.75	1,500
2019-08-14	78.75	78.75	77.50	78.75	85,390
2019-08-13	78.75	78.75	77.50	78.75	62,151
2019-08-12	78.75	78.75	77.50	78.75	80,692
2019-08-09	78.25	78.75	77.00	78.75	64,668
2019-08-08	78.25	78.50	77.00	78.25	86,189
2019-08-07	78.00	78.25	77.50	78.25	350,558
2019-08-06	79.00	79.00	78.00	78.00	32,389
2019-08-05	79.50	79.50	78.00	79.00	63,749
2019-08-02	79.25	79.50	78.00	79.50	37,917
2019-08-01	79.75	79.75	78.50	79.25	61,690
2019-07-31	79.75	79.75	78.50	79.75	39,714
2019-07-30	79.00	79.75	78.50	79.75	88,203
2019-07-29	79.75	79.75	78.50	79.00	132,202
2019-07-26	80.25	80.25	79.00	79.75	140,331
2019-07-25	80.00	80.00	80.00	80.25	133,611
2019-07-24	80.25	80.00	80.00	80.25	98,273
2019-07-23	80.50	80.50	79.00	80.25	156,439
2019-07-22	80.50	80.50	79.00	80.50	38,280
2019-07-19	80.50	80.50	79.00	80.50	72,613
2019-07-18	80.50	80.50	79.00	80.50	76,381
2019-07-17	83.00	83.00	80.00	80.50	78,692
2019-07-16	83.25	83.25	81.50	83.00	90,218
2019-07-15	84.00	84.00	82.00	83.25	109,988
2019-07-12	86.00	86.00	84.00	84.00	109,174
2019-07-11	86.00	86.00	84.00	86.00	15,408
2019-07-10	86.00	86.00	84.00	86.00	13,518
2019-07-09	87.25	87.25	86.00	86.00	135,578
2019-07-08	87.25	87.25	86.00	87.25	80,598
2019-07-05	87.25	87.25	86.00	87.25	99,253
2019-07-04	87.50	87.50	86.00	87.25	147,650
2019-07-03	87.50	87.50	86.00	87.50	78,939
2019-07-02	88.25	88.25	86.50	87.50	64,807
2019-07-01	88.50	88.50	87.00	87.75	127,547
2019-06-28	89.00	89.00	87.00	88.50	137,581
2019-06-27	89.00	89.00	87.00	89.00	122,821
2019-06-26	89.00	89.00	87.00	89.00	85,897
2019-06-25	88.50	89.00	87.00	89.00	198,460
2019-06-24	89.00	89.00	87.00	88.50	87,481
2019-06-21	89.00	89.00	87.00	89.00	753,864
2019-06-20	89.50	89.00	88.50	89.00	272,584
2019-06-19	89.50	89.50	88.00	89.50	32,910
2019-06-18	89.50	89.50	88.00	89.50	90,103
2019-06-17	90.50	90.50	89.00	89.50	137,251
2019-06-14	90.50	90.50	89.00	90.50	96,964
2019-06-13	91.00	91.50	90.50	90.50	111,122
2019-06-12	92.50	92.50	92.00	92.00	98,719
2019-06-11	93.00	93.00	92.00	92.50	155,127
2019-06-10	93.00	93.00	92.00	93.00	120,434
2019-06-07	93.50	93.50	93.00	93.00	99,508
2019-06-06	93.50	93.50	93.00	93.50	71,971
2019-06-05	93.50	93.50	93.00	93.50	63,493
2019-06-04	94.00	94.00	93.00	93.50	203,540
2019-06-03	94.00	94.00	93.00	94.00	10,212
2019-05-31	94.00	94.00	93.00	94.00	22,578
2019-05-30	94.00	94.00	93.00	94.00	29,188
2019-05-29	93.50	94.00	93.00	94.00	61,471
2019-05-28	94.00	94.00	93.00	94.00	67,343
2019-05-24	93.50	94.00	92.50	94.00	122,963
2019-05-23	93.50	93.50	92.50	93.50	31,646
2019-05-22	93.50	93.50	92.50	93.50	48,110
2019-05-21	93.25	93.50	92.00	93.50	76,977
2019-05-20	93.00	93.25	92.00	93.25	61,912
2019-05-17	93.00	93.00	92.00	93.00	31,838
2019-05-16	93.00	93.00	92.00	93.00	134,801
2019-05-15	93.25	93.25	92.00	93.00	116,369
2019-05-14	93.25	93.00	93.00	93.25	36,695
2019-05-13	93.25	93.25	92.00	93.25	188,980
2019-05-10	94.50	94.50	93.25	93.25	45,275
2019-05-09	95.75	95.75	94.50	94.50	116,380
2019-05-08	95.75	95.75	94.50	95.75	88,042
2019-05-07	95.50	95.75	94.50	95.75	20,850

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