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
2026-05-22	18.50	18.50	18.25	18.25	0
2026-05-21	18.50	18.25	18.00	18.00	15,000
2026-05-20	18.50	18.00	18.00	18.00	7,915
2026-05-19	18.50	18.25	18.00	18.00	34,365
2026-05-18	18.50	18.25	17.50	18.25	14,100
2026-05-15	17.50	18.25	17.50	18.25	58,839
2026-05-14	17.50	17.50	17.50	17.50	0
2026-05-13	17.50	17.50	17.50	17.50	66,389
2026-05-12	17.00	17.50	17.00	17.50	59,216
2026-05-11	17.00	17.00	16.00	17.00	2,374
2026-05-08	17.00	17.00	17.00	17.00	243,554
2026-05-07	17.00	17.00	17.00	17.00	0
2026-05-06	17.00	17.00	17.00	17.00	65,658
2026-05-05	17.00	17.00	17.00	17.00	0
2026-05-04	17.00	17.00	17.00	17.00	0
2026-05-01	17.00	17.00	17.00	17.00	61,088
2026-04-30	17.50	17.50	17.00	17.00	9,875
2026-04-29	17.50	17.50	17.50	17.50	15,000
2026-04-28	17.50	17.50	17.50	17.50	0
2026-04-27	18.50	18.50	17.50	17.50	26,699
2026-04-24	18.50	18.50	18.50	18.50	23,645
2026-04-23	18.00	18.50	18.00	18.50	7,000
2026-04-22	18.00	18.00	18.00	18.00	0
2026-04-21	17.00	18.00	17.00	18.00	19,500
2026-04-20	17.50	17.50	17.50	17.50	7,504
2026-04-17	17.00	17.50	17.00	17.50	49,114
2026-04-16	17.00	17.00	17.00	17.00	0
2026-04-15	16.50	17.00	16.50	17.00	1,518
2026-04-14	17.00	17.00	17.00	17.00	4,229
2026-04-13	17.00	17.00	17.00	17.00	0
2026-04-10	17.00	17.00	17.00	17.00	0
2026-04-09	17.00	17.00	17.00	17.00	0
2026-04-08	17.00	17.00	17.00	17.00	3,256
2026-04-07	17.00	17.00	17.00	17.00	0
2026-04-06	17.00	17.00	17.00	17.00	0
2026-04-03	17.00	17.00	17.00	17.00	0
2026-04-02	17.00	17.00	17.00	17.00	12,149
2026-04-01	17.00	17.00	17.00	17.00	1,316
2026-03-31	17.00	17.00	17.00	17.00	943
2026-03-30	17.00	17.00	17.00	17.00	104,904
2026-03-27	17.00	17.00	17.00	17.00	70,000
2026-03-26	17.00	17.00	17.00	17.00	0
2026-03-25	17.00	17.00	17.00	17.00	6,068
2026-03-24	17.00	17.00	17.00	17.00	0
2026-03-23	17.00	17.00	17.00	17.00	10,000
2026-03-20	17.00	17.00	17.00	17.00	85,000
2026-03-19	17.25	17.25	17.25	17.25	34,752
2026-03-18	17.25	17.25	17.25	17.25	14,363
2026-03-17	17.25	17.25	17.25	17.25	71,000
2026-03-16	17.25	17.25	17.25	17.25	21,600
2026-03-13	17.25	17.25	17.25	17.25	0
2026-03-12	17.25	17.25	17.25	17.25	2,409,894
2026-03-11	17.25	17.25	17.25	17.25	8,787
2026-03-10	17.25	17.25	17.25	17.25	1,210
2026-03-09	17.25	17.25	17.25	17.25	65,553
2026-03-06	17.25	17.25	17.25	17.25	65,926
2026-03-05	17.50	17.50	17.25	17.25	35,930
2026-03-04	17.50	17.50	17.50	17.50	2,303
2026-03-03	17.50	17.50	17.50	17.50	26,282
2026-03-02	18.00	18.00	17.50	17.50	45,091
2026-02-27	18.00	18.00	18.00	18.00	0
2026-02-26	18.00	18.00	18.00	18.00	0
2026-02-25	18.00	18.00	18.00	18.00	171,037
2026-02-24	18.00	18.00	18.00	18.00	0
2026-02-23	18.00	18.00	18.00	18.00	110,910
2026-02-20	18.00	18.00	18.00	18.00	5,750
2026-02-19	18.00	18.00	18.00	18.00	6,112
2026-02-18	18.00	18.00	18.00	18.00	85,999
2026-02-17	18.25	18.25	18.00	18.00	38,931
2026-02-16	18.00	18.00	18.00	18.00	26,416
2026-02-13	18.25	18.25	18.00	18.00	12,630
2026-02-12	18.00	18.00	18.00	18.00	9,300
2026-02-11	18.00	18.00	18.00	18.00	0
2026-02-10	18.00	18.00	18.00	18.00	18,071
2026-02-09	18.00	18.00	18.00	18.00	22,738
2026-02-06	18.00	18.00	18.00	18.00	0
2026-02-05	18.00	18.00	18.00	18.00	34,112
2026-02-04	18.00	18.00	18.00	18.00	1,364
2026-02-03	18.00	18.00	17.50	18.00	137,522
2026-02-02	17.50	17.50	17.50	17.50	10,231
2026-01-30	17.50	16.50	16.50	16.50	134,042
2026-01-29	18.00	18.00	17.50	17.50	60,647
2026-01-28	20.50	19.80	18.00	18.00	125,079
2026-01-27	24.00	22.00	19.80	20.00	466,701
2026-01-26	24.00	24.00	24.00	24.00	16,492
2026-01-23	24.00	24.00	24.00	24.00	12,695
2026-01-22	24.00	24.00	24.00	24.00	44,624
2026-01-21	24.00	24.00	24.00	24.00	1,201
2026-01-20	24.00	24.00	24.00	24.00	50,000
2026-01-19	24.50	24.50	23.50	24.00	85,800
2026-01-16	24.00	24.50	24.00	24.00	55,000
2026-01-15	24.50	24.50	24.00	24.00	0
2026-01-14	24.50	24.50	24.00	24.00	0
2026-01-13	24.50	24.50	24.00	24.00	25,052
2026-01-12	24.50	24.50	24.00	24.00	0
2026-01-09	24.50	24.50	24.00	24.00	17,500
2026-01-08	24.50	24.50	24.00	24.00	23,509
2026-01-07	24.50	24.50	24.00	24.00	41,145
2026-01-06	24.50	24.50	24.00	24.00	32,918
2026-01-05	24.50	24.50	24.00	24.00	212,592
2026-01-02	24.50	24.50	24.00	24.00	47,030
2026-01-01	24.00	24.00	24.00	24.00	0
2025-12-31	24.50	25.10	24.00	24.00	5,001
2025-12-30	25.30	25.30	25.30	25.30	15,867
2025-12-29	25.30	25.30	25.30	25.30	28,261
2025-12-26	25.30	25.30	25.30	25.30	0
2025-12-25	25.30	25.30	25.30	25.30	0
2025-12-24	25.30	25.30	25.30	25.30	0
2025-12-23	25.30	25.30	25.30	25.30	51,688
2025-12-22	25.30	25.30	25.30	25.30	155
2025-12-19	25.30	25.30	25.30	25.30	0
2025-12-18	25.30	25.30	25.30	25.30	0
2025-12-17	25.30	25.30	25.30	25.30	667
2025-12-16	25.30	25.30	25.30	25.30	0
2025-12-15	25.30	25.30	25.30	25.30	13,277
2025-12-12	25.30	25.30	25.30	25.30	0
2025-12-11	23.50	25.30	23.50	25.30	121,328
2025-12-10	23.50	24.60	23.50	24.60	0
2025-12-09	23.50	24.60	23.50	24.60	45,693
2025-12-08	23.50	24.50	23.50	24.50	11,400
2025-12-05	23.50	24.50	23.50	24.50	4,500
2025-12-04	23.50	24.50	23.50	24.50	91
2025-12-03	23.50	23.00	23.00	23.00	90,709
2025-12-02	24.20	23.00	23.00	23.00	148,584
2025-12-01	24.20	24.20	24.00	24.00	79,501
2025-11-28	24.20	24.20	24.00	24.00	0
2025-11-27	24.20	24.20	24.00	24.00	0
2025-11-26	24.20	24.20	24.00	24.00	21,952
2025-11-25	24.70	24.70	24.00	24.00	120,800
2025-11-24	25.00	25.00	24.70	24.70	16,783
2025-11-21	25.00	25.00	24.70	24.70	0
2025-11-20	25.00	25.00	24.70	24.70	0
2025-11-19	25.00	25.00	24.70	24.70	6,195
2025-11-18	25.00	25.00	24.70	24.70	10,000
2025-11-17	25.00	25.00	24.70	24.70	1,753
2025-11-14	25.00	25.00	25.00	25.00	1,000
2025-11-13	25.00	25.00	25.00	25.00	109,547
2025-11-12	25.00	25.00	25.00	25.00	1,919
2025-11-11	25.00	25.20	25.00	25.00	59,131
2025-11-10	25.00	25.20	25.00	25.20	19,379
2025-11-07	25.50	25.50	25.00	25.00	126,616
2025-11-06	25.80	25.80	25.50	25.50	44,597
2025-11-05	26.30	26.30	25.80	25.80	30,964
2025-11-04	26.50	26.50	26.30	26.30	0
2025-11-03	26.50	26.50	26.30	26.30	16,000
2025-10-31	26.50	26.50	26.30	26.30	2,283
2025-10-30	26.50	26.50	26.30	26.30	0
2025-10-29	26.50	26.50	26.30	26.30	23,050
2025-10-28	26.50	26.50	26.50	26.50	30,000
2025-10-27	27.00	27.00	26.50	26.50	18,729
2025-10-24	27.00	27.00	27.00	27.00	0
2025-10-23	27.00	27.00	27.00	27.00	29,696
2025-10-22	26.50	27.10	26.30	27.00	178,922
2025-10-21	26.50	27.10	26.50	27.10	20,043
2025-10-20	26.00	27.10	26.00	27.10	59,666
2025-10-17	26.00	26.60	26.00	26.60	0
2025-10-16	26.50	27.10	26.50	26.60	64,250
2025-10-15	26.00	26.60	26.00	26.60	97,063
2025-10-14	26.00	26.30	26.00	26.30	0
2025-10-13	26.00	26.30	26.00	26.30	0
2025-10-10	26.00	26.30	26.00	26.30	0
2025-10-09	26.00	26.30	26.00	26.30	7,432
2025-10-08	26.00	26.30	26.00	26.30	0
2025-10-07	26.00	26.30	26.00	26.30	9,331
2025-10-06	26.00	26.30	26.00	26.30	55,000
2025-10-03	26.00	26.30	26.00	26.30	27,532
2025-10-02	26.00	26.00	26.00	26.00	53,517
2025-10-01	26.00	26.00	26.00	26.00	20,109
2025-09-30	26.00	26.00	26.00	26.00	0
2025-09-29	26.00	26.00	26.00	26.00	4,057
2025-09-26	26.00	26.20	26.00	26.00	30,000
2025-09-25	26.00	26.50	26.00	26.20	5,436
2025-09-24	26.00	26.50	26.00	26.50	85,100
2025-09-23	26.00	26.50	26.00	26.50	0
2025-09-22	26.00	26.50	26.00	26.50	0
2025-09-19	26.00	26.50	26.00	26.50	81,034
2025-09-18	26.00	26.50	26.00	26.50	0
2025-09-17	26.00	26.50	26.00	26.50	8,545
2025-09-16	26.00	26.50	26.00	26.50	922
2025-09-15	26.00	26.50	26.00	26.50	3,500
2025-09-12	26.10	26.50	26.10	26.50	19,828
2025-09-11	26.10	26.50	26.10	26.50	53,066
2025-09-10	26.10	26.50	26.10	26.50	0
2025-09-09	26.10	26.50	26.10	26.50	0
2025-09-08	26.10	26.50	26.10	26.50	1,600
2025-09-05	26.10	26.40	26.10	26.40	0
2025-09-04	26.10	26.40	26.40	26.40	70,000
2025-09-03	27.50	26.40	26.40	26.40	118,975
2025-09-02	28.00	28.00	27.10	27.10	121,467
2025-09-01	28.00	28.00	27.60	27.60	26,017
2025-08-29	28.00	28.00	28.00	28.00	14,932
2025-08-28	28.00	28.00	28.00	28.00	13,358
2025-08-27	28.00	28.00	28.00	28.00	3,620
2025-08-26	28.00	28.00	28.00	28.00	8,077
2025-08-25	28.00	28.00	28.00	28.00	0
2025-08-22	28.00	28.00	28.00	28.00	10,492
2025-08-21	28.00	28.00	28.00	28.00	10,000
2025-08-20	29.00	29.00	28.00	28.00	17,454
2025-08-19	29.00	29.00	29.00	29.00	0
2025-08-18	29.00	29.00	29.00	29.00	26,648
2025-08-15	29.00	29.00	29.00	29.00	2,774
2025-08-14	29.00	29.00	29.00	29.00	0
2025-08-13	29.00	29.00	29.00	29.00	3,000
2025-08-12	29.00	29.00	29.00	29.00	0
2025-08-11	29.00	29.00	29.00	29.00	0
2025-08-08	29.50	29.50	29.00	29.00	32,521
2025-08-07	30.00	30.00	29.30	29.30	11,844
2025-08-06	30.00	30.00	29.30	29.30	1,669
2025-08-05	30.00	30.00	29.30	29.30	3,713
2025-08-04	30.00	30.00	29.30	29.30	7,067
2025-08-01	30.50	30.50	29.30	29.30	0
2025-07-31	30.50	30.50	29.80	29.80	12,500
2025-07-30	30.50	30.50	29.80	29.80	72,960
2025-07-29	31.00	31.00	29.80	30.30	25,973
2025-07-28	31.00	31.00	30.30	30.30	17,575
2025-07-25	31.00	31.00	30.30	30.30	3,273
2025-07-24	31.00	31.00	30.30	30.30	0
2025-07-23	31.00	31.00	30.30	30.30	2,065
2025-07-22	31.00	31.00	30.30	30.30	7,500
2025-07-21	31.00	31.00	30.30	30.30	0
2025-07-18	31.00	31.00	30.30	30.30	0
2025-07-17	31.00	31.00	30.30	30.30	4,000
2025-07-16	31.00	31.00	30.30	30.30	1,164
2025-07-15	31.00	31.00	30.30	30.30	51,049
2025-07-14	31.00	31.00	30.30	30.30	3,500
2025-07-11	31.00	31.00	30.30	30.30	17,004
2025-07-10	31.00	31.00	30.30	30.30	3,500
2025-07-09	31.00	31.00	30.30	30.30	30,000
2025-07-08	31.00	31.00	30.30	30.30	46,004
2025-07-07	31.00	31.00	31.00	31.00	0
2025-07-04	31.00	31.00	31.00	31.00	1,000
2025-07-03	30.50	31.00	30.50	31.00	0
2025-07-02	30.50	30.50	30.50	30.50	6,064
2025-07-01	30.50	31.00	30.50	30.50	44,573
2025-06-30	30.50	31.00	30.50	31.00	21,277
2025-06-27	30.50	31.00	30.50	31.00	1,000
2025-06-26	30.50	31.00	30.50	31.00	0
2025-06-25	27.50	30.60	27.50	30.60	86,776
2025-06-24	27.50	27.50	27.50	27.50	10,115
2025-06-23	27.50	27.50	27.50	27.50	43,752
2025-06-20	26.50	27.50	26.50	27.50	0
2025-06-19	26.50	26.80	26.50	26.80	10,562
2025-06-18	26.50	26.80	26.50	26.80	1,513
2025-06-17	26.50	26.50	26.50	26.50	32,570
2025-06-16	26.50	26.50	26.50	26.50	0
2025-06-13	26.50	26.50	26.50	26.50	44,165
2025-06-12	26.50	26.50	26.50	26.50	1,154
2025-06-11	25.50	26.50	25.50	26.50	95,500
2025-06-10	25.50	26.50	25.50	26.50	1,000
2025-06-09	25.50	26.50	25.50	26.50	144,536
2025-06-06	25.50	26.20	25.50	26.20	30,020
2025-06-05	25.50	25.80	25.50	25.80	0
2025-06-04	25.50	25.80	25.50	25.80	17,408
2025-06-03	25.50	25.80	25.50	25.80	40,675
2025-06-02	27.00	27.00	25.50	25.80	72,931
2025-05-30	27.00	27.00	27.00	27.00	2,081
2025-05-29	27.00	27.00	27.00	27.00	0
2025-05-28	27.00	27.00	27.00	27.00	8,422
2025-05-27	27.00	27.00	27.00	27.00	80,483
2025-05-26	26.02	26.02	26.02	26.02	0
2025-05-23	27.00	27.00	27.00	27.00	0
2025-05-22	27.00	27.00	27.00	27.00	19,902
2025-05-21	27.00	27.00	27.00	27.00	3,985
2025-05-20	27.00	27.00	27.00	27.00	27,757
2025-05-19	27.00	27.00	27.00	27.00	26,759
2025-05-16	27.00	27.00	27.00	27.00	17,500
2025-05-15	27.00	27.50	27.00	27.00	78,332
2025-05-14	27.00	27.50	27.00	27.50	3,613
2025-05-13	27.00	27.50	27.00	27.50	3,000
2025-05-12	27.00	27.20	27.00	27.20	3,250
2025-05-09	27.00	27.20	27.00	27.20	0
2025-05-08	27.00	27.20	27.00	27.20	0
2025-05-07	27.00	27.20	27.00	27.20	19,917
2025-05-06	27.00	27.00	27.00	27.00	166
2025-05-05	27.00	27.00	27.00	27.00	0
2025-05-02	27.00	27.00	27.00	27.00	58,000
2025-05-01	27.00	27.00	27.00	27.00	0
2025-04-30	27.50	27.50	27.00	27.00	11,205
2025-04-29	27.00	27.00	27.00	27.00	23,539
2025-04-28	27.00	27.00	27.00	27.00	4,000
2025-04-25	27.00	27.00	27.00	27.00	0
2025-04-24	27.00	27.00	27.00	27.00	30,941
2025-04-23	27.00	27.00	27.00	27.00	0
2025-04-22	27.50	27.50	27.00	27.00	47,372
2025-04-21	27.50	27.50	27.50	27.50	0
2025-04-18	27.50	27.50	27.50	27.50	0
2025-04-17	27.50	27.50	27.50	27.50	7,500
2025-04-16	27.50	27.50	27.50	27.50	6,386
2025-04-15	27.50	27.50	27.50	27.50	1,725
2025-04-14	27.50	27.50	27.50	27.50	2,890
2025-04-11	27.50	27.50	27.50	27.50	2,000
2025-04-10	27.50	27.50	27.50	27.50	0
2025-04-09	28.50	28.50	27.50	27.50	16,573
2025-04-08	28.50	28.50	28.50	28.50	0
2025-04-07	28.50	28.50	28.50	28.50	35,993
2025-04-04	28.50	28.50	28.50	28.50	0
2025-04-03	28.50	28.50	28.50	28.50	23,750
2025-04-02	28.50	28.50	28.50	28.50	29,593
2025-04-01	29.30	29.30	28.50	28.50	19,868
2025-03-31	29.30	29.30	29.10	29.10	0
2025-03-28	29.30	29.30	29.10	29.10	0
2025-03-27	29.30	29.30	29.10	29.10	0
2025-03-26	29.30	29.30	29.10	29.10	6,137
2025-03-25	29.30	29.30	29.10	29.10	8,659
2025-03-24	29.30	29.30	29.10	29.10	15,414
2025-03-21	29.30	29.30	29.30	29.30	0
2025-03-20	29.30	29.30	29.30	29.30	46,566
2025-03-19	29.30	29.30	29.30	29.30	24,150
2025-03-18	29.30	29.30	29.30	29.30	20,000
2025-03-17	29.30	29.30	29.30	29.30	0
2025-03-14	30.00	30.00	29.30	29.30	27,694
2025-03-13	30.00	30.00	29.80	29.80	0
2025-03-12	30.00	30.00	29.80	29.80	7,975
2025-03-11	30.00	30.00	30.00	30.00	4,000
2025-03-10	30.00	30.00	30.00	30.00	4,270
2025-03-07	30.00	30.00	30.00	30.00	0
2025-03-06	30.00	30.00	30.00	30.00	0
2025-03-05	31.00	31.00	30.00	30.00	217,374
2025-03-04	31.00	31.00	31.00	31.00	500,226
2025-03-03	31.00	31.00	31.00	31.00	66,254
2025-02-28	31.00	31.00	31.00	31.00	277,500
2025-02-27	32.00	30.40	30.40	30.40	201,250
2025-02-26	32.00	31.00	31.00	31.00	164,114
2025-02-25	32.60	33.00	31.00	31.00	363,536
2025-02-24	33.00	34.50	33.00	34.00	75,000
2025-02-21	33.00	34.50	33.00	34.50	44,875
2025-02-20	33.00	34.50	33.00	34.50	153,174
2025-02-19	33.00	34.50	33.00	34.50	63,650
2025-02-18	33.00	34.50	33.00	34.50	25,700
2025-02-17	33.00	34.50	33.00	34.50	63,100
2025-02-14	33.00	34.00	33.00	34.00	10,000
2025-02-13	33.00	34.00	33.00	34.00	3,000
2025-02-12	33.00	34.00	33.00	34.00	9,829
2025-02-11	33.00	34.00	33.00	34.00	1,600
2025-02-10	33.00	34.00	33.00	34.00	40,925
2025-02-07	33.00	33.90	33.00	33.90	60,742
2025-02-06	33.00	35.00	33.30	33.50	132,307
2025-02-05	32.50	32.80	32.50	32.80	10,000
2025-02-04	32.50	32.80	32.50	32.80	15,498
2025-02-03	32.50	32.50	32.50	32.50	8,766
2025-01-31	32.50	32.50	32.00	32.50	1,921,652
2025-01-30	31.00	31.00	31.00	31.00	275,098
2025-01-29	31.00	31.00	31.00	31.00	50,100
2025-01-28	31.00	31.00	31.00	31.00	34,774
2025-01-27	31.00	31.00	31.00	31.00	11,773
2025-01-24	31.00	31.00	31.00	31.00	25,235
2025-01-23	31.00	31.00	31.00	31.00	30,253
2025-01-22	31.00	31.00	31.00	31.00	5,280
2025-01-21	31.00	31.00	31.00	31.00	42,776
2025-01-20	31.00	31.00	31.00	31.00	12,891
2025-01-17	31.00	31.00	31.00	31.00	309,576
2025-01-16	31.00	31.00	31.00	31.00	65,582
2025-01-15	31.00	31.00	31.00	31.00	234,167
2025-01-14	31.50	31.50	31.50	31.50	14,121
2025-01-13	31.50	31.50	31.50	31.50	23,822
2025-01-10	31.50	31.50	31.50	31.50	2,362,837
2025-01-09	31.50	31.50	31.50	31.50	586,110
2025-01-08	32.00	32.00	32.00	32.00	632,242
2025-01-07	22.00	22.90	22.00	22.90	133,986
2025-01-06	22.00	22.70	22.00	22.70	35,500
2025-01-03	22.00	22.20	22.00	22.20	146,424
2025-01-02	22.00	22.20	22.00	22.20	12,053
2025-01-01	22.20	22.20	22.20	22.20	0
2024-12-31	22.00	22.20	22.00	22.20	3,165
2024-12-30	22.00	22.20	22.00	22.20	14,500
2024-12-27	22.00	22.20	22.00	22.20	2,000
2024-12-26	22.20	22.20	22.20	22.20	0
2024-12-25	22.20	22.20	22.20	22.20	0
2024-12-24	22.00	22.20	22.00	22.20	1,000
2024-12-23	22.00	22.20	22.00	22.20	14,000
2024-12-20	22.00	22.20	22.00	22.20	74,355
2024-12-19	22.00	22.00	22.00	22.00	222,218
2024-12-18	22.00	22.00	22.00	22.00	384,472
2024-12-17	22.00	22.10	22.00	22.10	5,000
2024-12-16	22.00	22.10	22.00	22.10	12,643
2024-12-13	22.00	22.10	22.00	22.10	41,000
2024-12-12	22.00	22.10	22.00	22.10	0
2024-12-11	22.00	22.10	22.00	22.10	28,856
2024-12-10	22.00	22.10	22.00	22.10	47,334
2024-12-09	22.00	22.30	22.00	22.10	33,547
2024-12-06	22.00	22.50	22.00	22.30	81,581
2024-12-05	20.50	22.30	20.50	22.30	191,363
2024-12-04	20.50	21.50	20.50	21.50	1,101,991
2024-12-03	20.50	21.50	20.50	21.50	10,986
2024-12-02	20.50	21.80	21.50	21.50	184,201
2024-11-29	20.50	22.00	22.00	22.00	92,356
2024-11-28	20.50	21.50	20.50	21.50	40,000
2024-11-27	20.50	22.00	21.50	21.50	328,477
2024-11-26	20.50	21.50	20.50	21.50	123,759
2024-11-25	20.50	21.50	20.50	21.50	555,805
2024-11-22	20.50	21.50	20.50	21.50	387,628
2024-11-21	20.70	21.50	20.70	21.50	820
2024-11-20	20.70	21.50	20.70	21.50	247,102
2024-11-19	20.70	21.50	20.70	21.50	173,000
2024-11-18	20.70	20.70	20.70	20.70	80,308
2024-11-15	20.70	20.70	20.70	20.70	131,304
2024-11-14	20.70	20.70	20.70	20.70	42,000
2024-11-13	20.70	20.70	19.60	20.70	144,967
2024-11-12	21.20	22.00	21.20	21.50	0
2024-11-11	21.20	22.00	21.20	22.00	0
2024-11-08	21.20	21.40	21.40	21.40	357,658
2024-11-07	19.60	21.00	19.60	21.00	3,199
2024-11-06	21.70	21.70	21.00	21.00	698,645
2024-11-05	23.00	23.00	21.70	22.50	200,000
2024-11-04	24.00	20.40	20.40	20.40	248,438
2024-11-01	24.00	24.00	23.80	23.80	0
2024-10-31	24.00	24.00	23.80	23.80	0
2024-10-30	23.90	23.90	23.80	23.80	9,284
2024-10-29	22.00	23.80	22.00	23.80	139,968
2024-10-28	24.00	24.00	23.80	23.80	72,017
2024-10-25	24.00	22.00	22.00	22.00	140,533
2024-10-24	24.00	24.20	23.80	23.80	214,354
2024-10-23	24.00	24.20	24.00	24.20	42,315
2024-10-22	22.40	24.20	22.40	24.20	68,100
2024-10-21	24.00	22.40	22.40	22.40	97,971
2024-10-18	24.00	22.40	22.40	22.40	100,448
2024-10-17	24.00	24.20	24.00	24.20	56,496
2024-10-16	24.50	24.50	23.00	24.20	43,073
2024-10-15	22.40	24.50	22.40	24.50	149,000
2024-10-14	22.40	24.20	22.40	24.20	171,000
2024-10-11	23.50	23.50	23.50	23.50	50,000
2024-10-10	23.50	23.50	23.30	23.30	134,968
2024-10-09	23.50	23.50	23.30	23.30	41,311
2024-10-08	23.00	23.00	23.00	23.00	6,253
2024-10-07	25.00	25.00	23.00	23.00	67,000
2024-10-04	25.00	25.00	24.30	24.30	0
2024-10-03	25.00	25.00	24.30	24.30	22,526
2024-10-02	25.00	25.00	24.30	24.30	6,677
2024-10-01	25.00	25.00	24.60	24.60	8,371
2024-09-30	25.00	25.00	25.00	25.00	20,691
2024-09-27	25.00	25.00	25.00	25.00	800
2024-09-26	25.00	25.00	25.00	25.00	0
2024-09-25	25.00	25.00	25.00	25.00	156,600
2024-09-24	25.00	25.00	25.00	25.00	17,690
2024-09-23	25.00	25.00	25.00	25.00	17,715
2024-09-20	25.00	25.00	25.00	25.00	0
2024-09-19	25.00	25.00	25.00	25.00	170,000
2024-09-18	25.00	25.00	25.00	25.00	45,720
2024-09-17	25.50	25.50	25.00	25.00	32,522
2024-09-16	26.00	26.00	25.10	25.10	19,065
2024-09-13	26.00	26.00	25.60	25.60	5,597
2024-09-12	26.00	26.00	25.60	25.60	134,792
2024-09-11	26.50	26.50	25.60	25.60	7,608
2024-09-10	26.50	26.50	26.10	26.10	58,813
2024-09-09	26.50	26.50	26.20	26.20	0
2024-09-06	26.50	26.50	26.30	26.30	0
2024-09-05	26.50	26.50	26.30	26.30	20,450
2024-09-04	27.00	27.00	26.30	26.30	43,507
2024-09-03	27.00	27.00	26.50	26.50	800
2024-09-02	27.50	27.50	26.90	26.90	34,895
2024-08-30	27.50	27.50	27.50	27.50	2,304
2024-08-29	27.50	27.50	27.50	27.50	3,000
2024-08-28	27.50	27.50	27.50	27.50	21,785
2024-08-27	27.80	27.80	27.50	27.50	120,766
2024-08-26	27.80	27.80	27.80	27.80	0
2024-08-23	27.80	28.20	27.80	27.80	15,998
2024-08-22	28.20	28.20	28.20	28.20	0
2024-08-21	28.30	28.30	28.20	28.20	13,422
2024-08-20	28.30	28.30	28.30	28.30	21,276
2024-08-19	28.30	28.30	28.30	28.30	0
2024-08-16	28.30	28.30	28.30	28.30	0
2024-08-15	29.50	29.50	28.30	28.30	255,858
2024-08-14	29.50	29.50	28.30	28.30	0
2024-08-13	29.50	29.50	28.30	28.30	117,992
2024-08-12	29.50	29.50	28.30	28.30	6,243
2024-08-09	29.50	29.50	28.30	28.30	5,050
2024-08-08	30.00	30.00	28.50	28.50	22,804
2024-08-07	30.00	30.00	28.50	28.50	6,040
2024-08-06	30.00	30.00	28.80	28.80	92,812
2024-08-05	30.00	30.00	28.80	28.80	42,500
2024-08-02	30.00	30.00	28.80	28.80	64,057
2024-08-01	30.00	30.00	28.80	28.80	100,000
2024-07-31	30.20	30.20	28.80	28.80	6,430
2024-07-30	30.20	30.20	29.00	29.00	0
2024-07-29	30.20	30.20	29.00	29.00	10,000
2024-07-26	30.20	30.20	29.20	29.20	24,000
2024-07-25	30.40	30.40	29.20	29.20	14,000
2024-07-24	30.40	30.40	29.40	29.40	6,600
2024-07-23	30.40	30.40	29.40	29.40	0
2024-07-22	30.40	30.40	29.40	29.40	125,330
2024-07-19	30.00	30.00	29.00	29.40	0
2024-07-18	30.40	30.40	29.40	29.40	0
2024-07-17	30.40	30.40	29.40	29.40	14,546
2024-07-16	30.40	30.40	29.90	29.90	12,394
2024-07-15	30.40	30.40	30.40	30.40	14,108
2024-07-12	30.40	30.40	30.40	30.40	252,058
2024-07-11	30.40	30.40	30.40	30.40	9,207
2024-07-10	30.40	30.40	30.40	30.40	6,857,626
2024-07-09	31.00	31.00	30.40	30.40	90,001
2024-07-08	30.30	29.40	29.40	29.40	9,999
2024-07-05	30.30	30.30	29.10	29.10	0
2024-07-04	30.30	30.30	29.10	29.10	12,303
2024-07-03	30.30	30.30	29.10	29.10	21,384
2024-07-02	30.30	29.10	28.80	29.10	93,449
2024-07-01	30.30	30.30	28.80	28.80	34,075
2024-06-28	30.30	30.30	28.80	28.80	10,431
2024-06-27	30.30	30.30	28.80	28.80	124,079
2024-06-26	30.30	30.30	28.80	29.00	136,394
2024-06-25	30.30	30.30	28.90	28.90	285,484
2024-06-24	30.30	30.30	29.50	29.50	0
2024-06-21	30.30	30.30	29.50	29.50	2,321,501
2024-06-20	30.30	30.30	29.50	29.50	38,953
2024-06-19	30.30	30.30	29.70	29.70	488
2024-06-18	30.30	30.30	29.70	29.70	0
2024-06-17	30.30	30.30	29.70	29.70	0
2024-06-14	30.30	30.30	29.70	29.70	1,057
2024-06-13	30.30	30.30	29.70	29.70	4,073
2024-06-12	30.30	30.30	29.70	29.70	3,500
2024-06-11	30.30	30.30	29.70	29.70	45,558
2024-06-10	30.60	30.60	29.70	29.70	1,728
2024-06-07	30.60	30.60	29.70	29.70	33,187
2024-06-06	30.30	30.30	29.70	29.70	0
2024-06-05	30.30	30.30	29.70	29.70	7,278,588
2024-06-04	30.30	30.30	29.70	29.70	5,777
2024-06-03	29.80	29.80	29.70	29.70	112,163
2024-05-31	29.80	30.50	29.70	29.70	50,000
2024-05-30	29.30	30.50	29.30	30.50	83,196
2024-05-29	29.30	29.70	29.30	29.70	221,011
2024-05-28	29.30	29.70	29.30	29.70	92,785
2024-05-27	29.30	29.30	29.30	29.30	0
2024-05-24	29.30	29.30	29.30	29.30	1,541
2024-05-23	29.30	29.30	29.30	29.30	3,353
2024-05-22	29.30	29.30	29.30	29.30	0
2024-05-21	29.30	29.30	29.30	29.30	33,365
2024-05-20	29.30	29.30	29.30	29.30	16,218
2024-05-17	29.30	29.30	29.30	29.30	13,685
2024-05-16	29.30	29.30	29.30	29.30	221,760
2024-05-15	29.30	29.30	29.30	29.30	95,675
2024-05-14	29.30	29.50	29.30	29.30	61,499
2024-05-13	29.20	29.30	29.20	29.30	1,184
2024-05-10	29.20	29.20	29.20	29.20	2,117
2024-05-09	29.20	29.20	29.20	29.20	39,345
2024-05-08	30.50	30.50	29.20	29.20	108,083
2024-05-07	29.70	29.70	29.20	29.20	269,252
2024-05-06	29.20	29.20	29.20	29.20	0
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

Share	Price	Volume
Zotefoams Plc (ZTF)	415.50	0
Zephyr Energy (ZPHR)	3.05	0
Zoo Digital (ZOO)	9.75	0
Zinnwald Lithium (ZNWD)	8.80	0
Zanaga Iron Ore Company Limited (ZIOC)	4.11	0