REI Share History

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

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

Date	Open	High	Low	Close	Volume
2026-05-01	31.00	31.00	31.00	31.00	300,545
2026-04-30	31.00	31.00	31.00	31.00	10,864
2026-04-29	31.00	31.00	31.00	31.00	45,000
2026-04-28	31.00	31.00	31.00	31.00	86,000
2026-04-27	31.00	31.00	31.00	31.00	157,697
2026-04-24	31.00	31.00	31.00	31.00	468
2026-04-23	31.00	31.00	31.00	31.00	8,392
2026-04-22	31.00	31.00	31.00	31.00	366,675
2026-04-21	31.00	31.00	31.00	31.00	181,899
2026-04-20	31.00	31.00	31.00	31.00	113,365
2026-04-17	31.00	31.00	31.00	31.00	261,035
2026-04-16	31.00	31.00	31.00	31.00	36,841
2026-04-15	31.00	31.00	31.00	31.00	87,103
2026-04-14	30.50	31.00	30.50	31.00	10,588
2026-04-13	30.50	30.50	30.50	30.50	10,077
2026-04-10	29.50	30.50	29.50	30.50	223,851
2026-04-09	29.50	29.70	29.50	29.70	19,772
2026-04-08	29.50	29.70	29.50	29.70	74,128
2026-04-07	29.50	29.50	29.50	29.50	50,977
2026-04-06	29.10	29.10	29.10	29.10	0
2026-04-03	29.10	29.10	29.10	29.10	0
2026-04-02	29.00	29.10	29.00	29.10	216,476
2026-04-01	28.50	29.10	28.50	29.10	357,632
2026-03-31	29.00	29.00	28.50	28.50	311,135
2026-03-30	30.00	30.00	28.80	28.80	32,256
2026-03-27	30.00	30.00	29.30	29.30	321,781
2026-03-26	30.00	30.00	29.30	29.30	11,498
2026-03-25	29.40	29.40	29.30	29.30	250,142
2026-03-24	30.20	30.20	29.40	29.40	43,377
2026-03-23	30.50	30.50	29.90	29.90	361,993
2026-03-20	31.00	31.00	30.90	30.90	297,494
2026-03-19	31.00	31.00	30.90	30.90	56,736
2026-03-18	31.50	31.50	30.90	30.90	485,474
2026-03-17	31.50	31.50	31.40	31.40	298,063
2026-03-16	31.50	31.50	31.40	31.40	450,961
2026-03-13	31.50	31.50	31.40	31.40	343,385
2026-03-12	31.50	31.50	31.40	31.40	153,396
2026-03-11	31.00	31.40	30.90	31.40	47,742
2026-03-10	31.50	31.50	31.40	31.40	0
2026-03-09	31.50	31.50	31.40	31.40	603,752
2026-03-06	31.50	31.50	31.40	31.40	0
2026-03-05	31.50	31.50	31.40	31.40	3,935
2026-03-04	31.50	31.50	31.40	31.40	314
2026-03-03	31.50	31.50	31.40	31.40	237,138
2026-03-02	31.50	31.50	31.40	31.40	218,694
2026-02-27	31.50	31.50	31.40	31.40	505,437
2026-02-26	31.50	31.50	31.40	31.40	140,992
2026-02-25	31.50	31.50	31.40	31.40	7,369
2026-02-24	31.50	31.50	31.40	31.40	33,399
2026-02-23	31.50	31.50	31.40	31.40	27,940
2026-02-20	31.50	31.50	31.40	31.40	221,597
2026-02-19	31.50	31.50	31.40	31.40	70,474
2026-02-18	31.50	31.50	31.40	31.40	3,000
2026-02-17	31.00	31.40	30.90	31.40	586
2026-02-16	31.50	31.50	31.40	31.40	170,774
2026-02-13	31.50	31.50	31.40	31.40	60,565
2026-02-12	31.50	31.50	31.40	31.40	170,123
2026-02-11	31.50	31.50	31.40	31.40	656,319
2026-02-10	31.50	31.50	31.40	31.40	36,500
2026-02-09	31.50	31.50	31.40	31.40	125
2026-02-06	31.50	31.50	31.40	31.40	123,038
2026-02-05	31.50	31.50	31.40	31.40	24,609
2026-02-04	31.50	31.50	31.50	31.50	27,869
2026-02-03	31.80	31.80	31.50	31.50	9,290
2026-02-02	31.80	31.80	31.70	31.70	23,820
2026-01-30	31.80	31.80	31.70	31.70	24,643
2026-01-29	31.80	31.80	31.50	31.80	33,645
2026-01-28	31.80	31.80	31.50	31.50	206,554
2026-01-27	31.80	31.80	31.50	31.50	8,154
2026-01-26	31.80	31.80	31.50	31.50	56,415
2026-01-23	31.80	31.80	31.50	31.50	372,257
2026-01-22	31.80	31.80	31.80	31.80	11,973
2026-01-21	31.80	31.80	31.80	31.80	200,969
2026-01-20	32.00	32.00	31.80	31.80	409,987
2026-01-19	32.00	32.00	32.00	32.00	68,622
2026-01-16	32.00	32.00	32.00	32.00	207,633
2026-01-15	32.00	32.00	32.00	32.00	147,756
2026-01-14	32.30	32.30	31.80	32.00	1,262,628
2026-01-13	32.50	32.50	32.50	32.50	203,677
2026-01-12	32.50	32.50	32.50	32.50	257,335
2026-01-09	32.50	32.50	32.50	32.50	25,500
2026-01-08	32.40	32.50	32.40	32.50	134,234
2026-01-07	32.90	32.90	32.30	32.40	55,449
2026-01-06	31.90	32.30	31.90	32.30	153,001
2026-01-05	31.90	31.90	31.90	31.90	78,606
2026-01-02	31.90	31.90	31.90	31.90	3,235
2026-01-01	31.90	31.90	31.90	31.90	0
2025-12-31	31.90	31.90	31.90	31.90	350
2025-12-30	31.90	31.90	31.90	31.90	45,014
2025-12-29	31.90	31.90	31.90	31.90	39,636
2025-12-26	31.90	31.90	31.90	31.90	0
2025-12-25	31.90	31.90	31.90	31.90	0
2025-12-24	33.00	32.40	31.00	31.90	422,456
2025-12-23	33.00	33.00	32.40	32.40	0
2025-12-22	33.00	33.00	32.60	32.60	41,937
2025-12-19	33.00	33.00	32.60	32.60	23,643
2025-12-18	33.00	33.00	33.00	33.00	22,803
2025-12-17	33.00	33.00	33.00	33.00	77,909
2025-12-16	33.00	33.00	32.70	33.00	121,771
2025-12-15	33.00	33.00	32.70	32.70	24,869
2025-12-12	33.00	33.00	32.70	32.70	9,015
2025-12-11	33.00	33.00	32.70	32.70	929
2025-12-10	33.00	33.00	32.70	32.70	65,311
2025-12-09	33.00	33.00	32.70	32.70	25,137
2025-12-08	33.20	33.20	32.70	32.70	306,565
2025-12-05	33.20	33.20	32.90	32.90	583,200
2025-12-04	33.20	33.20	32.90	32.90	462,201
2025-12-03	33.20	33.20	32.90	32.90	97,451
2025-12-02	33.20	33.20	32.90	32.90	32,858
2025-12-01	33.20	33.20	32.90	32.90	0
2025-11-28	33.20	33.20	32.90	32.90	32,271
2025-11-27	33.20	33.20	32.90	32.90	130,918
2025-11-26	33.20	33.20	32.90	32.90	5,014
2025-11-25	33.20	33.20	32.90	32.90	145,727
2025-11-24	33.20	33.20	32.90	32.90	89,094
2025-11-21	33.20	33.20	32.90	32.90	450,000
2025-11-20	33.20	33.20	32.90	32.90	2
2025-11-19	33.20	33.20	32.90	32.90	193,733
2025-11-18	33.20	33.20	32.90	32.90	206,545
2025-11-17	33.20	33.20	32.90	32.90	339,874
2025-11-14	33.20	33.40	33.40	33.40	141,581
2025-11-13	33.20	33.20	32.90	32.90	126,595
2025-11-12	33.20	33.20	32.90	32.90	14,000
2025-11-11	33.20	33.20	32.60	32.60	351,319
2025-11-10	33.20	33.20	32.60	32.60	103,670
2025-11-07	33.20	33.20	32.60	32.60	2,652
2025-11-06	33.20	33.20	32.60	32.60	4,745
2025-11-05	33.20	33.20	32.60	32.60	247,540
2025-11-04	33.20	33.20	32.70	32.70	140,228
2025-11-03	33.20	33.20	32.70	32.90	21,450
2025-10-31	33.00	32.00	32.00	32.70	78,683
2025-10-30	33.00	33.00	32.50	32.50	510
2025-10-29	33.00	33.00	32.50	32.50	12,048
2025-10-28	33.00	33.00	32.50	32.50	6,443
2025-10-27	33.00	33.00	32.50	32.50	78,279
2025-10-24	33.00	33.00	32.50	32.50	35,706
2025-10-23	33.00	33.00	32.30	32.50	4,362
2025-10-22	33.00	33.00	32.30	32.30	28,536
2025-10-21	33.00	33.00	32.30	32.30	374,922
2025-10-20	33.00	33.00	32.30	32.30	30
2025-10-17	33.00	33.00	32.30	32.30	221,008
2025-10-16	33.00	33.00	32.30	32.30	57,180
2025-10-15	33.00	33.00	32.30	32.30	422,850
2025-10-14	33.00	33.00	32.30	32.30	224,046
2025-10-13	33.00	33.00	32.50	32.50	916
2025-10-10	33.00	33.00	32.20	32.20	102,321
2025-10-09	33.00	33.00	32.20	32.20	49,521
2025-10-08	33.00	33.00	32.20	32.20	284,080
2025-10-07	33.00	33.00	32.20	32.20	77,698
2025-10-06	33.00	33.00	32.20	32.20	142,150
2025-10-03	33.00	33.00	32.20	32.20	3,116
2025-10-02	32.00	32.20	31.70	32.20	25,818
2025-10-01	32.00	32.00	31.70	31.70	25,030
2025-09-30	32.00	32.00	31.50	31.70	209,308
2025-09-29	32.00	32.00	31.50	31.50	375,020
2025-09-26	32.00	32.00	32.00	32.00	13,513
2025-09-25	32.00	32.00	32.00	32.00	66,765
2025-09-24	32.00	32.00	32.00	32.00	15,466
2025-09-23	32.00	32.00	32.00	32.00	8,565
2025-09-22	32.00	32.00	32.00	32.00	60,102
2025-09-19	32.00	32.00	32.00	32.00	76,193
2025-09-18	31.50	32.00	31.50	32.00	40,000
2025-09-17	31.00	31.50	31.00	31.50	63,592
2025-09-16	30.50	31.00	30.50	31.00	54,021
2025-09-15	30.50	30.50	30.50	30.50	40,531
2025-09-12	30.50	30.50	30.50	30.50	125,010
2025-09-11	30.50	30.50	30.50	30.50	31,047
2025-09-10	30.50	30.50	30.50	30.50	41,792
2025-09-09	31.00	31.00	30.50	30.50	176,272
2025-09-08	32.00	32.00	31.00	31.00	133,919
2025-09-05	32.00	32.00	32.00	32.00	759
2025-09-04	32.00	32.00	32.00	32.00	87,140
2025-09-03	32.00	32.00	32.00	32.00	28,300
2025-09-02	32.00	32.00	32.00	32.00	60,998
2025-09-01	32.00	32.00	32.00	32.00	222,790
2025-08-29	32.00	32.00	32.00	32.00	109,171
2025-08-28	32.00	32.00	31.50	32.00	122,574
2025-08-27	32.00	32.00	32.00	32.00	35,030
2025-08-26	32.00	32.00	32.00	32.00	78,777
2025-08-25	32.00	32.00	32.00	32.00	0
2025-08-22	32.00	32.00	32.00	32.00	27,610
2025-08-21	32.00	32.00	31.50	32.00	228,807
2025-08-20	32.00	32.00	32.00	32.00	90,278
2025-08-19	32.00	32.00	32.00	32.00	0
2025-08-18	32.00	32.00	32.00	32.00	110,011
2025-08-15	32.00	32.00	32.00	32.00	85,957
2025-08-14	32.00	32.00	32.00	32.00	243
2025-08-13	31.50	32.00	31.50	32.00	173,309
2025-08-12	31.50	31.50	31.50	31.50	47,318
2025-08-11	32.00	32.00	31.50	31.50	85,820
2025-08-08	32.00	32.00	32.00	32.00	828
2025-08-07	32.00	32.00	32.00	32.00	52,062
2025-08-06	32.00	32.00	32.00	32.00	4,105
2025-08-05	32.00	32.00	32.00	32.00	215,311
2025-08-04	32.00	32.00	32.00	32.00	8,400
2025-08-01	32.00	32.00	32.00	32.00	7,015
2025-07-31	32.00	32.00	32.00	32.00	50,000
2025-07-30	32.00	32.00	32.00	32.00	60,000
2025-07-29	32.00	32.00	32.00	32.00	12,000
2025-07-28	32.00	32.00	32.00	32.00	0
2025-07-25	32.00	32.00	32.00	32.00	43,044
2025-07-24	32.00	32.00	32.00	32.00	270,398
2025-07-23	32.00	32.00	32.00	32.00	948
2025-07-22	32.00	32.00	32.00	32.00	91,871
2025-07-21	32.00	32.00	32.00	32.00	65,000
2025-07-18	32.00	32.00	32.00	32.00	316,086
2025-07-17	32.00	32.00	32.00	32.00	5,686
2025-07-16	32.00	32.00	32.00	32.00	9,896
2025-07-15	32.00	32.00	32.00	32.00	3,105
2025-07-14	32.00	32.00	32.00	32.00	4,719
2025-07-11	32.00	32.00	32.00	32.00	24,183
2025-07-10	32.00	32.00	32.00	32.00	2,059
2025-07-09	32.50	32.50	32.00	32.00	750
2025-07-08	32.00	32.00	32.00	32.00	22,526
2025-07-07	32.50	32.50	32.00	32.00	27,712
2025-07-04	32.00	32.00	32.00	32.00	13,410
2025-07-03	32.00	32.00	32.00	32.00	64,717
2025-07-02	32.00	32.00	32.00	32.00	30,204
2025-07-01	32.00	32.00	32.00	32.00	1,072
2025-06-30	31.50	32.00	31.50	32.00	38,960
2025-06-27	31.50	31.50	31.50	31.50	234,216
2025-06-26	31.50	31.50	31.50	31.50	8,744
2025-06-25	31.50	31.50	31.50	31.50	312,360
2025-06-24	31.50	31.50	31.50	31.50	110,211
2025-06-23	31.50	31.50	31.50	31.50	4,107
2025-06-20	31.50	31.50	31.50	31.50	10,000
2025-06-19	32.00	32.00	32.00	32.00	8,930
2025-06-18	31.50	32.00	31.50	32.00	165,425
2025-06-17	32.50	32.50	31.50	31.50	650,285
2025-06-16	32.80	32.80	32.50	32.50	113,155
2025-06-13	32.80	33.00	32.80	32.80	25,681
2025-06-12	33.00	33.50	33.00	33.10	82,139
2025-06-11	33.00	33.50	33.00	33.50	192,439
2025-06-10	33.00	33.00	33.00	33.00	36,231
2025-06-09	33.00	33.00	33.00	33.00	55,325
2025-06-06	33.00	33.00	33.00	33.00	94,893
2025-06-05	32.50	33.00	32.50	33.00	82,143
2025-06-04	32.50	32.50	32.50	32.50	240,776
2025-06-03	32.50	32.50	32.50	32.50	54,548
2025-06-02	33.00	33.00	32.50	32.50	115,232
2025-05-30	32.50	32.50	32.50	32.50	82,811
2025-05-29	33.00	33.00	32.50	32.50	119,015
2025-05-28	33.00	33.00	33.00	33.00	13,064
2025-05-27	33.00	33.00	33.00	33.00	51,927
2025-05-26	32.84	32.84	32.84	32.84	0
2025-05-23	33.00	33.00	33.00	33.00	18,395
2025-05-22	32.50	33.00	32.50	33.00	80,556
2025-05-21	32.50	32.50	32.50	32.50	84,546
2025-05-20	32.50	32.50	32.50	32.50	37,170
2025-05-19	32.50	32.50	32.50	32.50	35,285
2025-05-16	32.50	32.50	32.50	32.50	107,266
2025-05-15	32.50	32.50	32.50	32.50	228,834
2025-05-14	32.00	32.50	32.00	32.50	61,806
2025-05-13	32.00	32.00	32.00	32.00	89,461
2025-05-12	31.50	32.00	31.50	32.00	58,513
2025-05-09	31.50	31.50	31.50	31.50	24,990
2025-05-08	30.50	31.50	30.50	31.50	106,133
2025-05-07	30.00	30.50	30.00	30.50	125,070
2025-05-06	30.00	30.00	30.00	30.00	131,910
2025-05-05	30.00	30.00	30.00	30.00	0
2025-05-02	29.50	30.00	29.50	30.00	49,783
2025-05-01	29.50	29.50	29.50	29.50	198,507
2025-04-30	29.50	29.50	29.50	29.50	17,900
2025-04-29	29.50	29.50	29.50	29.50	246,201
2025-04-28	29.50	29.50	29.50	29.50	74,409
2025-04-25	29.50	29.50	29.50	29.50	156,446
2025-04-24	29.50	29.50	29.50	29.50	65,002
2025-04-23	29.20	29.50	29.20	29.50	226,599
2025-04-22	29.20	29.20	29.20	29.20	143,007
2025-04-21	29.20	29.20	29.20	29.20	0
2025-04-18	29.20	29.20	29.20	29.20	0
2025-04-17	29.20	29.20	29.20	29.20	254,160
2025-04-16	29.20	29.20	29.20	29.20	66,136
2025-04-15	29.20	29.20	29.20	29.20	165,349
2025-04-14	29.20	29.20	29.20	29.20	41,047
2025-04-11	29.20	29.20	29.20	29.20	14,237
2025-04-10	28.50	29.50	28.50	29.20	415,073
2025-04-09	29.00	29.00	28.50	28.50	313
2025-04-08	29.00	29.00	29.00	29.00	261,681
2025-04-07	29.00	29.00	28.00	28.00	297,910
2025-04-04	29.50	29.50	29.00	29.00	51,595
2025-04-03	30.00	30.00	29.50	29.50	38,023
2025-04-02	30.00	30.00	30.00	30.00	18,854
2025-04-01	30.00	30.00	30.00	30.00	32,077
2025-03-31	30.00	30.00	30.00	30.00	165,429
2025-03-28	30.00	30.00	30.00	30.00	57,044
2025-03-27	30.20	30.50	30.00	30.00	207,025
2025-03-26	29.30	30.20	29.30	30.20	1,807,774
2025-03-25	28.50	29.30	28.50	29.30	2,268,908
2025-03-24	28.50	28.50	28.50	28.50	498,526
2025-03-21	28.50	28.50	28.50	28.50	577,990
2025-03-20	28.50	28.50	28.50	28.50	129,374
2025-03-19	28.50	28.50	28.50	28.50	121,778
2025-03-18	28.50	28.50	28.50	28.50	253,874
2025-03-17	29.00	29.00	28.50	28.50	84,724
2025-03-14	29.00	29.00	29.00	29.00	107,157
2025-03-13	29.00	29.00	29.00	29.00	31,687
2025-03-12	29.00	29.00	29.00	29.00	20,501
2025-03-11	29.00	29.00	29.00	29.00	627,789
2025-03-10	29.00	29.00	29.00	29.00	95,097
2025-03-07	29.00	29.00	29.00	29.00	308,241
2025-03-06	29.50	29.50	29.50	29.50	11,245
2025-03-05	29.50	29.50	29.50	29.50	0
2025-03-04	29.50	29.50	29.50	29.50	43,300
2025-03-03	29.50	29.50	29.50	29.50	1,091,383
2025-02-28	29.00	29.50	29.00	29.50	67,179
2025-02-27	30.50	30.50	29.00	29.00	75,214
2025-02-26	30.50	30.50	30.50	30.50	15,322
2025-02-25	30.50	30.50	30.50	30.50	108,000
2025-02-24	30.50	30.50	30.50	30.50	55,740
2025-02-21	30.50	30.50	30.50	30.50	265,985
2025-02-20	30.50	30.50	30.50	30.50	230,075
2025-02-19	30.50	30.50	30.50	30.50	45,800
2025-02-18	30.50	30.50	30.50	30.50	462,954
2025-02-17	30.50	30.50	30.50	30.50	68,015
2025-02-14	31.00	31.00	30.50	30.50	28,805
2025-02-13	31.00	31.00	31.00	31.00	950,317
2025-02-12	31.00	31.00	31.00	31.00	30,226
2025-02-11	31.00	31.00	31.00	31.00	19,754
2025-02-10	31.00	31.00	31.00	31.00	19,534
2025-02-07	31.00	31.00	31.00	31.00	78,483
2025-02-06	31.00	31.00	31.00	31.00	7,576
2025-02-05	31.00	31.00	31.00	31.00	4,270
2025-02-04	31.00	31.00	31.00	31.00	120,000
2025-02-03	30.50	31.00	30.50	31.00	191,039
2025-01-31	30.00	30.50	30.00	30.50	71,397
2025-01-30	29.50	30.00	29.50	30.00	180,500
2025-01-29	29.50	29.50	29.50	29.50	31,601
2025-01-28	30.50	30.50	29.50	29.50	162,602
2025-01-27	30.50	30.50	30.50	30.50	2,628
2025-01-24	30.50	30.50	30.50	30.50	68,021
2025-01-23	30.50	30.50	30.50	30.50	13,344
2025-01-22	30.50	30.50	30.50	30.50	16,610
2025-01-21	31.00	31.00	30.50	30.50	216,548
2025-01-20	31.00	31.00	31.00	31.00	16,752
2025-01-17	31.00	31.00	31.00	31.00	109,744
2025-01-16	31.00	32.00	30.50	31.50	127,399
2025-01-15	29.50	29.50	29.50	29.50	117,040
2025-01-14	30.00	30.00	29.50	29.50	32,255
2025-01-13	30.00	30.00	30.00	30.00	42,910
2025-01-10	29.50	30.00	29.50	30.00	381,854
2025-01-09	29.50	29.50	29.50	29.50	6,597
2025-01-08	29.50	29.50	29.50	29.50	39,508
2025-01-07	29.50	29.50	29.50	29.50	55,567
2025-01-06	29.50	29.50	29.50	29.50	10,970
2025-01-03	29.50	29.50	29.50	29.50	131,992
2025-01-02	29.50	29.50	29.50	29.50	15,702
2025-01-01	29.50	29.50	29.50	29.50	0
2024-12-31	29.50	29.50	29.50	29.50	186,284
2024-12-30	29.50	29.50	29.50	29.50	79,034
2024-12-27	29.50	29.50	29.50	29.50	7,065
2024-12-26	29.50	29.50	29.50	29.50	0
2024-12-25	29.50	29.50	29.50	29.50	0
2024-12-24	29.50	29.50	29.50	29.50	23,854
2024-12-23	29.50	29.50	29.50	29.50	14,939
2024-12-20	29.50	29.50	29.50	29.50	368,279
2024-12-19	29.50	29.50	29.50	29.50	5,037
2024-12-18	29.00	29.50	29.00	29.50	622,743
2024-12-17	29.00	29.00	29.00	29.00	1,401,920
2024-12-16	29.00	29.00	29.00	29.00	52,422
2024-12-13	29.00	29.00	29.00	29.00	309,874
2024-12-12	30.00	30.00	29.00	29.00	451,885
2024-12-11	30.50	30.50	29.00	30.00	247,198
2024-12-10	30.50	30.50	30.50	30.50	40,500
2024-12-09	30.50	30.50	30.50	30.50	187,995
2024-12-06	30.50	30.50	30.50	30.50	65,450
2024-12-05	30.50	30.50	30.50	30.50	46,940
2024-12-04	30.50	30.50	30.50	30.50	3,532
2024-12-03	31.00	31.00	30.50	30.50	105,300
2024-12-02	31.00	31.00	31.00	31.00	156
2024-11-29	31.00	31.00	31.00	31.00	14,788
2024-11-28	31.00	31.00	31.00	31.00	146,030
2024-11-27	31.50	31.50	31.00	31.00	388,942
2024-11-26	31.50	31.50	31.50	31.50	625,337
2024-11-25	31.50	31.50	31.50	31.50	494,606
2024-11-22	31.50	31.50	31.50	31.50	1,209
2024-11-21	31.50	31.50	31.50	31.50	4,141
2024-11-20	31.50	31.50	31.50	31.50	0
2024-11-19	32.50	32.50	31.50	31.50	98,143
2024-11-18	33.00	33.00	32.50	32.50	91,138
2024-11-15	33.00	33.00	33.00	33.00	26,722
2024-11-14	33.50	33.50	33.50	33.50	22,799
2024-11-13	33.50	33.50	33.50	33.50	2,982
2024-11-12	33.50	33.50	33.50	33.50	36,533
2024-11-11	33.50	33.50	33.50	33.50	29,805
2024-11-08	33.50	33.50	33.50	33.50	0
2024-11-07	33.50	33.50	33.50	33.50	3,220
2024-11-06	33.50	33.50	33.50	33.50	121,329
2024-11-05	33.50	33.50	33.50	33.50	104,040
2024-11-04	34.00	34.00	33.50	33.50	17,492
2024-11-01	34.00	34.00	34.00	34.00	510
2024-10-31	34.00	34.00	34.00	34.00	5,895
2024-10-30	34.00	34.00	34.00	34.00	33,534
2024-10-29	33.00	34.00	33.00	34.00	399,970
2024-10-28	33.00	33.00	33.00	33.00	27,361
2024-10-25	33.00	33.00	33.00	33.00	105,036
2024-10-24	33.00	33.00	33.00	33.00	95,346
2024-10-23	33.00	33.00	33.00	33.00	105,174
2024-10-22	33.00	33.00	33.00	33.00	22,271
2024-10-21	33.00	33.00	33.00	33.00	1,805
2024-10-18	33.00	33.00	33.00	33.00	0
2024-10-17	33.00	33.00	33.00	33.00	0
2024-10-16	33.00	33.00	33.00	33.00	10,749
2024-10-15	33.00	33.00	33.00	33.00	66,789
2024-10-14	33.00	33.00	33.00	33.00	25,939
2024-10-11	33.00	33.00	33.00	33.00	61,197
2024-10-10	33.00	33.00	33.00	33.00	72,808
2024-10-09	33.00	33.00	33.00	33.00	1,045
2024-10-08	33.00	33.00	33.00	33.00	189,300
2024-10-07	33.00	33.00	33.00	33.00	3,142
2024-10-04	33.00	33.00	33.00	33.00	360,572
2024-10-03	33.00	33.00	33.00	33.00	445,914
2024-10-02	33.00	33.00	33.00	33.00	73,972
2024-10-01	33.00	33.00	33.00	33.00	18,797
2024-09-30	33.00	33.00	33.00	33.00	230,654
2024-09-27	33.00	33.00	33.00	33.00	7,361
2024-09-26	33.00	33.00	33.00	33.00	4,960
2024-09-25	33.00	33.00	33.00	33.00	4,546
2024-09-24	33.00	33.00	33.00	33.00	223,059
2024-09-23	33.50	33.50	33.00	33.00	48,748
2024-09-20	32.50	32.50	32.50	32.50	4,443
2024-09-19	32.50	32.50	32.50	32.50	27,940
2024-09-18	32.50	32.50	32.50	32.50	21,539
2024-09-17	32.50	32.50	32.50	32.50	128,540
2024-09-16	32.00	32.50	32.00	32.50	31,822
2024-09-13	32.00	32.00	32.00	32.00	10,084
2024-09-12	32.00	32.00	32.00	32.00	2,354
2024-09-11	32.50	32.50	31.50	32.00	238,964
2024-09-10	32.50	32.50	32.50	32.50	29,023
2024-09-09	32.50	32.50	32.50	32.50	84,295
2024-09-06	32.50	32.50	32.50	32.50	6,095
2024-09-05	32.50	32.50	32.50	32.50	61,046
2024-09-04	33.00	33.00	32.50	32.50	2,672
2024-09-03	33.00	33.00	33.00	33.00	1,703,718
2024-09-02	33.00	33.00	33.00	33.00	121,559
2024-08-30	33.00	33.00	33.00	33.00	126,369
2024-08-29	33.00	33.00	33.00	33.00	19,816
2024-08-28	33.00	33.00	33.00	33.00	40,548
2024-08-27	33.00	33.00	33.00	33.00	842,625
2024-08-26	33.00	33.00	33.00	33.00	0
2024-08-23	33.00	33.00	33.00	33.00	50,671
2024-08-22	33.00	33.00	33.00	33.00	15,406
2024-08-21	32.50	33.50	32.50	33.00	735,689
2024-08-20	32.50	32.50	32.50	32.50	29,649
2024-08-19	33.50	33.50	32.50	32.50	235,645
2024-08-16	33.50	33.50	33.50	33.50	25,845
2024-08-15	33.50	33.50	33.50	33.50	50,535
2024-08-14	33.50	34.00	33.50	33.50	231,922
2024-08-13	34.50	34.50	33.50	33.50	126,369
2024-08-12	34.50	34.50	34.50	34.50	61,170
2024-08-09	36.00	36.00	34.50	34.50	249,075
2024-08-08	34.00	36.00	34.00	36.00	1,031,483
2024-08-07	34.00	34.00	34.00	34.00	52,084
2024-08-06	34.00	34.00	33.50	34.00	52,559
2024-08-05	34.00	34.00	34.00	34.00	271,465
2024-08-02	34.00	34.00	34.00	34.00	162,026
2024-08-01	34.00	34.00	34.00	34.00	91,894
2024-07-31	34.00	34.00	34.00	34.00	184,982
2024-07-30	34.00	34.00	34.00	34.00	8
2024-07-29	34.50	34.50	34.00	34.00	46,753
2024-07-26	34.50	34.50	34.50	34.50	7,108
2024-07-25	34.50	34.50	34.50	34.50	0
2024-07-24	34.50	34.50	34.50	34.50	7,068
2024-07-23	34.00	34.50	34.00	34.50	32,182
2024-07-22	34.00	34.00	34.00	34.00	64,425
2024-07-19	34.00	34.00	34.00	34.00	29,580
2024-07-18	34.50	34.50	34.00	34.00	65,655
2024-07-17	34.00	34.50	34.00	34.50	63,493
2024-07-16	34.00	34.00	34.00	34.00	15
2024-07-15	36.00	36.00	34.00	34.00	237,176
2024-07-12	36.00	36.00	36.00	36.00	14,799
2024-07-11	36.50	36.50	36.00	36.00	163,071
2024-07-10	36.50	36.50	36.50	36.50	69,473
2024-07-09	37.00	37.00	36.50	36.50	231,773
2024-07-08	37.00	37.00	37.00	37.00	95,919
2024-07-05	37.00	37.00	37.00	37.00	77,927
2024-07-04	37.00	37.00	37.00	37.00	28,304
2024-07-03	36.50	37.00	36.50	37.00	151,839
2024-07-02	37.00	37.00	36.50	36.50	114,950
2024-07-01	37.00	37.00	37.00	37.00	173
2024-06-28	37.00	37.00	37.00	37.00	76,639
2024-06-27	36.50	37.00	36.50	37.00	117,310
2024-06-26	36.00	36.50	36.00	36.50	298,091
2024-06-25	36.00	36.00	36.00	36.00	68,528
2024-06-24	36.00	36.00	36.00	36.00	246,373
2024-06-21	36.00	36.00	36.00	36.00	175,249
2024-06-20	36.00	36.00	36.00	36.00	258,448
2024-06-19	36.00	36.00	36.00	36.00	51,691
2024-06-18	36.00	36.00	36.00	36.00	88,426
2024-06-17	36.00	36.00	36.00	36.00	19,994
2024-06-14	36.00	36.00	36.00	36.00	201,337
2024-06-13	36.00	36.00	36.00	36.00	150,241
2024-06-12	36.00	36.00	36.00	36.00	447,531
2024-06-11	36.00	36.00	36.00	36.00	14,784
2024-06-10	36.00	36.00	36.00	36.00	350,789
2024-06-07	36.00	36.00	36.00	36.00	107,551
2024-06-06	36.00	36.00	36.00	36.00	30,000
2024-06-05	36.00	36.00	36.00	36.00	25,250
2024-06-04	36.00	36.00	36.00	36.00	544,527
2024-06-03	36.00	36.00	36.00	36.00	23,266
2024-05-31	36.00	36.00	36.00	36.00	252,507
2024-05-30	36.00	36.00	36.00	36.00	1,026,199
2024-05-29	35.50	36.00	35.50	36.00	569,459
2024-05-28	35.00	35.50	35.00	35.50	205,323
2024-05-27	35.00	35.00	35.00	35.00	0
2024-05-24	35.00	35.00	35.00	35.00	36,468
2024-05-23	34.00	35.50	34.00	35.00	130,290
2024-05-22	34.00	34.00	34.00	34.00	25,953
2024-05-21	34.00	34.00	34.00	34.00	257,118
2024-05-20	34.00	34.00	34.00	34.00	5,515
2024-05-17	34.00	34.00	34.00	34.00	388
2024-05-16	34.00	34.00	34.00	34.00	0
2024-05-15	34.00	34.00	34.00	34.00	412,518
2024-05-14	34.00	34.00	34.00	34.00	392,121
2024-05-13	34.00	34.00	34.00	34.00	100,264
2024-05-10	34.00	34.00	34.00	34.00	209,236
2024-05-09	34.00	34.00	34.00	34.00	236,540
2024-05-08	34.50	34.50	34.00	34.00	98,662
2024-05-07	34.50	34.50	34.50	34.50	18,049
2024-05-06	34.50	34.50	34.50	34.50	0
2024-05-03	34.50	34.50	34.50	34.50	55,834
2024-05-02	34.50	34.50	34.50	34.50	51,505
2024-05-01	34.00	34.50	34.00	34.50	258,161
2024-04-30	33.50	34.00	33.50	34.00	63,347
2024-04-29	33.50	33.50	33.50	33.50	31,327
2024-04-26	33.50	33.50	33.50	33.50	11,930
2024-04-25	33.50	33.50	33.50	33.50	39,358
2024-04-24	33.50	33.50	33.50	33.50	123,924
2024-04-23	33.50	33.50	33.50	33.50	31,172
2024-04-22	33.50	33.50	33.50	33.50	155,630
2024-04-19	33.50	33.50	33.50	33.50	106,842
2024-04-18	33.50	33.50	33.50	33.50	389
2024-04-17	33.50	33.50	33.50	33.50	40,774
2024-04-16	33.50	33.50	33.50	33.50	471,130
2024-04-15	33.60	33.60	33.60	33.50	50,245
2024-04-12	33.50	33.80	33.80	33.80	158,350
2024-04-11	33.50	33.50	33.50	33.50	356,164
2024-04-10	33.50	33.50	33.50	33.50	262,049
2024-04-09	33.50	33.50	33.50	33.50	210,201
2024-04-08	33.50	33.50	33.50	33.50	623,095
2024-04-05	33.00	33.50	33.00	33.50	328,933
2024-04-04	33.00	33.20	33.20	33.20	191,628
2024-04-03	33.00	33.50	33.00	33.50	513,186
2024-04-02	33.00	33.00	33.00	33.00	85,234
2024-04-01	33.00	33.00	33.00	33.00	0
2024-03-29	33.00	33.00	33.00	33.00	0
2024-03-28	33.50	33.50	33.00	33.00	125,569
2024-03-27	33.25	33.50	33.25	33.50	85,036
2024-03-26	33.75	33.75	33.25	33.25	172,797
2024-03-25	33.75	33.75	33.75	33.75	115,230
2024-03-22	33.75	33.75	33.75	33.75	51,358
2024-03-21	33.50	34.50	33.50	34.25	660,405
2024-03-20	33.50	33.50	33.50	33.50	295
2024-03-19	33.25	33.50	33.25	33.50	464,600
2024-03-18	33.25	33.25	33.25	33.25	45,503
2024-03-15	33.25	33.25	33.25	33.25	4,129
2024-03-14	32.75	33.25	32.75	33.25	211,537
2024-03-13	32.75	32.75	32.75	32.75	9,024
2024-03-12	32.75	32.75	32.75	32.75	30,810
2024-03-11	32.75	32.75	32.75	32.75	9,736
2024-03-08	32.75	32.75	32.75	32.75	4,461
2024-03-07	32.75	32.75	32.75	32.75	6,939
2024-03-06	32.75	32.75	32.75	32.75	142,634
2024-03-05	32.75	32.75	32.75	32.75	84,873
2024-03-04	32.75	32.75	32.75	32.75	14,582
2024-03-01	32.50	32.75	32.50	32.75	96,037
2024-02-29	32.50	32.50	32.50	32.50	237,383
2024-02-28	32.75	32.75	32.50	32.50	130,109
2024-02-27	32.75	32.75	32.75	32.75	550,484
2024-02-26	32.75	32.75	32.75	32.75	108,450
2024-02-23	32.75	32.75	32.75	32.75	3,406
2024-02-22	32.75	32.75	32.75	32.75	56,344
2024-02-21	32.75	32.75	32.75	32.75	44,876
2024-02-20	32.75	33.25	32.75	32.75	149,857
2024-02-19	32.75	32.75	32.75	32.75	484,505
2024-02-16	32.75	32.75	32.75	32.75	367,391
2024-02-15	33.00	33.00	32.75	32.75	68,262
2024-02-14	33.00	33.00	33.00	33.00	86,149
2024-02-13	33.00	33.00	33.00	33.00	101,076
2024-02-12	33.00	33.00	33.00	33.00	23,830
2024-02-09	33.00	33.00	33.00	33.00	109,096
2024-02-08	33.00	33.00	33.00	33.00	45,875
2024-02-07	33.00	33.00	33.00	33.00	257,667
2024-02-06	33.00	33.00	33.00	33.00	104,745
2024-02-05	33.00	33.00	33.00	33.00	64,377
2024-02-02	33.00	33.00	33.00	33.00	42,700
2024-02-01	32.50	33.00	32.50	33.00	155,348
2024-01-31	32.00	32.50	32.00	32.50	173,515
2024-01-30	31.25	32.00	31.25	32.00	1,843,585
2024-01-29	30.00	32.00	30.00	31.50	2,125,755
2024-01-26	30.00	30.00	30.00	30.00	20,676
2024-01-25	30.00	30.00	30.00	30.00	35,032
2024-01-24	30.00	30.00	30.00	30.00	4,594
2024-01-23	30.00	30.00	30.00	30.00	72,029
2024-01-22	30.00	30.00	30.00	30.00	84,019
2024-01-19	30.00	30.00	30.00	30.00	27,678
2024-01-18	30.00	30.00	30.00	30.00	45,970
2024-01-17	30.00	30.00	30.00	30.00	29,137
2024-01-16	29.50	30.00	29.50	30.00	54,706
2024-01-15	30.00	30.00	29.50	29.50	83,940
2024-01-12	29.50	30.00	29.50	30.00	119,734
2024-01-11	29.50	29.50	29.50	29.50	187,967
2024-01-10	30.25	30.25	29.50	29.50	89,376
2024-01-09	30.25	30.25	30.25	30.25	6,456
2024-01-08	30.25	30.25	30.25	30.25	11,000
2024-01-05	30.25	30.25	30.25	30.25	22,285
2024-01-04	30.25	30.25	30.25	30.25	104,190
2024-01-03	30.25	30.25	30.25	30.25	453,630
2024-01-02	30.25	30.25	30.25	30.25	0
2024-01-01	30.25	30.25	30.25	30.25	0
2023-12-29	30.25	30.25	30.25	30.25	20,161
2023-12-28	30.25	30.25	30.25	30.25	66,923
2023-12-27	29.50	30.25	29.50	30.25	43,753
2023-12-26	29.50	29.50	29.50	29.50	0
2023-12-25	29.50	29.50	29.50	29.50	0
2023-12-22	29.50	29.50	29.50	29.50	185
2023-12-21	29.25	29.50	29.25	29.50	170,019
2023-12-20	29.00	29.25	29.00	29.25	26,121
2023-12-19	29.00	29.00	29.00	29.00	48,484
2023-12-18	29.00	29.00	29.00	29.00	37,755
2023-12-15	29.00	29.00	29.00	29.00	149,790
2023-12-14	29.00	29.00	29.00	29.00	6,162
2023-12-13	28.75	29.25	29.00	29.00	163,227
2023-12-12	28.75	28.75	28.75	28.75	49,477
2023-12-11	28.50	28.80	28.75	28.75	187,371
2023-12-08	28.75	28.75	28.50	28.50	49,817
2023-12-07	28.75	28.75	28.75	28.75	308
2023-12-06	28.75	28.75	28.75	28.75	8,293
2023-12-05	28.75	28.75	28.75	28.75	25,000
2023-12-04	28.75	28.00	28.00	28.00	35,182
2023-12-01	28.75	28.75	28.75	28.75	5,566
2023-11-30	28.75	28.75	28.75	28.75	54,504
2023-11-29	28.75	28.75	28.75	28.75	21,421
2023-11-28	28.75	28.75	28.75	28.75	54,802
2023-11-27	28.75	28.75	28.75	28.75	10,346
2023-11-24	28.75	28.75	28.75	28.75	22,621
2023-11-23	28.75	28.75	28.75	28.75	9,600
2023-11-22	28.75	28.75	28.75	28.75	22,155
2023-11-21	28.75	28.75	28.75	28.75	4,204
2023-11-20	28.75	28.75	28.75	28.75	15,638
2023-11-17	28.75	28.75	28.75	28.75	2,004
2023-11-16	28.75	28.75	28.75	28.75	16,652
2023-11-15	28.50	28.75	28.50	28.75	56,944
2023-11-14	28.25	28.50	28.25	28.50	13,100
2023-11-13	28.00	28.25	28.00	28.25	70,191
2023-11-10	28.00	28.00	28.00	28.00	115,001
2023-11-09	28.00	28.00	28.00	28.00	16,500
2023-11-08	28.00	28.00	28.00	28.00	37,616
2023-11-07	28.00	28.00	28.00	28.00	61,309
2023-11-06	28.00	28.00	28.00	28.00	42,255
2023-11-03	28.00	28.00	28.00	28.00	138,647
2023-11-02	28.00	28.00	28.00	28.00	25,740
2023-11-01	28.25	28.25	28.00	28.00	75,054
2023-10-31	27.75	28.25	27.75	28.25	70,093
2023-10-30	27.75	27.75	27.75	27.75	17,860
2023-10-27	27.75	27.75	27.75	27.75	514,869
2023-10-26	27.75	27.75	27.75	27.75	2,099
2023-10-25	27.75	27.75	27.75	27.75	13,579
2023-10-24	27.75	27.75	27.75	27.75	208,537
2023-10-23	27.75	27.75	27.75	27.75	11,761
2023-10-20	27.75	27.75	27.75	27.75	496,802
2023-10-19	27.75	27.75	27.75	27.75	89,735
2023-10-18	27.75	27.75	27.75	27.75	116,683
2023-10-17	27.75	27.75	27.75	27.75	212,813
2023-10-16	28.00	28.00	27.75	27.75	68,736
2023-10-13	28.00	28.00	28.00	28.00	321,429
2023-10-12	28.00	28.00	28.00	28.00	2,129
2023-10-11	28.00	28.00	27.50	27.75	800,556
2023-10-10	28.25	28.25	28.00	28.00	198,744
2023-10-09	28.25	28.25	28.25	28.25	90,683
2023-10-06	28.25	28.25	28.25	28.25	502,647
2023-10-05	28.00	28.25	28.00	28.25	348,612
2023-10-04	28.25	28.25	28.00	28.00	126,510
2023-10-03	28.25	28.25	28.25	28.25	47,707
2023-10-02	27.50	28.25	27.50	28.25	381,577
2023-09-29	27.50	27.50	27.50	27.50	450,747
2023-09-28	27.50	27.50	27.50	27.50	484,270
2023-09-27	27.50	27.50	27.50	27.50	36,630
2023-09-26	27.50	27.50	27.50	27.50	526,380
2023-09-25	27.50	27.50	27.50	27.50	1,992,525
2023-09-22	27.50	27.50	27.50	27.50	212,132
2023-09-21	27.50	27.50	27.50	27.50	102,362
2023-09-20	27.50	27.50	27.50	27.50	57,880
2023-09-19	27.50	27.50	27.50	27.50	157,444
2023-09-18	28.50	28.50	27.50	27.50	55,521
2023-09-15	29.00	29.00	28.50	28.50	20,094
2023-09-14	29.00	29.00	29.00	29.00	11,022
2023-09-13	29.00	29.00	29.00	29.00	24,759
2023-09-12	29.00	29.00	29.00	29.00	156,274
2023-09-11	29.00	29.00	29.00	29.00	15,094
2023-09-08	29.50	29.50	29.00	29.00	41,455
2023-09-07	29.50	29.50	29.50	29.50	74,501
2023-09-06	29.50	29.50	29.50	29.50	2,857
2023-09-05	29.50	29.50	29.50	29.50	49,966
2023-09-04	29.50	29.50	29.50	29.50	34,226
2023-09-01	29.50	29.50	29.50	29.50	45,647
2023-08-31	29.50	29.50	29.50	29.50	100,007
2023-08-30	29.50	29.50	29.50	29.50	34,498
2023-08-29	29.50	29.50	29.50	29.50	36,143
2023-08-28	29.50	29.50	29.50	29.50	0
2023-08-25	29.50	29.50	29.50	29.50	325
2023-08-24	29.50	29.50	29.50	29.50	1,000,000
2023-08-23	29.50	29.50	29.50	29.50	362,500
2023-08-22	29.50	29.50	29.50	29.50	6,585
2023-08-21	29.50	29.50	29.50	29.50	759
2023-08-18	29.50	29.50	29.50	29.50	105,039
2023-08-17	29.50	29.50	29.50	29.50	5,380
2023-08-16	29.50	28.00	28.00	29.50	134,508
2023-08-15	29.50	29.50	29.50	29.50	100,560
2023-08-14	29.50	29.50	29.50	29.50	23,505
2023-08-11	29.50	29.50	29.50	29.50	30,663
2023-08-10	29.50	29.50	29.50	29.50	2,026
2023-08-09	29.50	29.50	29.50	29.50	8,516
2023-08-08	29.50	29.50	29.50	29.50	287,303
2023-08-07	29.50	29.50	29.50	29.50	148,226
2023-08-04	28.70	29.50	28.70	29.50	216,148
2023-08-03	28.75	28.75	28.50	28.75	146,400
2023-08-02	29.25	29.25	28.75	28.75	188,234
2023-08-01	29.50	29.50	29.00	29.25	67,273
2023-07-31	29.75	29.75	29.50	29.50	49,290
2023-07-28	29.75	29.75	29.75	29.75	64,650
2023-07-27	30.25	30.25	29.75	29.75	127,840
2023-07-26	30.25	30.25	30.25	30.25	56,824
2023-07-25	30.25	30.25	30.25	30.25	0
2023-07-24	30.25	30.25	30.25	30.25	37,364
2023-07-21	30.25	30.25	30.25	30.25	134,170
2023-07-20	30.25	30.25	30.25	30.25	50,482
2023-07-19	30.00	30.25	30.00	30.25	240,790
2023-07-18	30.00	30.00	30.00	30.00	84,212
2023-07-17	29.25	30.00	29.25	30.00	26,258
2023-07-14	29.50	29.50	29.50	29.50	15,557
2023-07-13	29.50	29.50	29.50	29.50	16,952
2023-07-12	29.50	29.50	29.50	29.50	87,308
2023-07-11	29.75	29.75	29.50	29.50	36,056
2023-07-10	29.75	29.75	29.75	29.75	40,842
2023-07-07	30.00	30.00	29.75	29.75	382
2023-07-06	30.00	30.00	30.00	30.00	71,786
2023-07-05	30.25	30.25	30.25	30.25	41,907
2023-07-04	30.25	30.25	30.25	30.25	43,536
2023-07-03	30.25	30.50	30.25	30.25	220,130
2023-06-30	30.25	30.25	30.25	30.25	304,201
2023-06-29	30.25	30.25	30.25	30.25	45,909
2023-06-28	29.75	30.25	29.75	30.25	312,402
2023-06-27	29.75	30.00	29.75	29.75	77,513
2023-06-26	30.00	30.00	29.75	29.75	76,493
2023-06-23	31.00	31.00	30.00	30.00	222,677
2023-06-22	31.00	31.00	31.00	31.00	86,363
2023-06-21	31.00	31.00	31.00	31.00	48,743
2023-06-20	31.00	31.00	31.00	31.00	2,203
2023-06-19	31.00	31.00	31.00	31.00	25,412
2023-06-16	30.50	31.00	30.50	31.00	103,037
2023-06-15	30.50	30.50	30.50	30.50	50,817
2023-06-14	30.50	30.50	30.50	30.50	47,265
2023-06-13	30.50	30.50	30.50	30.50	180,077
2023-06-12	30.50	30.50	30.50	30.50	17,807
2023-06-09	30.50	30.50	30.50	30.50	29,640
2023-06-08	30.50	30.50	30.50	30.50	12
2023-06-07	30.00	30.50	30.00	30.50	103,381
2023-06-06	30.00	30.00	30.00	30.00	255,587
2023-06-05	30.00	30.00	30.00	30.00	221,000
2023-06-02	30.00	30.00	30.00	30.00	80,587
2023-06-01	29.75	30.00	29.75	30.00	65,949
2023-05-31	30.00	30.00	29.75	29.75	149,130
2023-05-30	30.00	30.00	30.00	30.00	158
2023-05-29	30.00	30.00	30.00	30.00	0
2023-05-26	30.50	30.50	30.00	30.00	23,512
2023-05-25	30.50	30.50	30.50	30.50	50,106
2023-05-24	30.50	30.50	30.50	30.50	91,250
2023-05-23	30.50	30.50	30.50	30.50	137,095
2023-05-22	30.50	30.50	30.50	30.50	13,843
2023-05-19	30.50	30.50	30.50	30.50	36,732
2023-05-18	30.50	30.50	30.50	30.50	185,981
2023-05-17	31.00	31.00	30.50	30.50	86,204
2023-05-16	30.50	30.50	30.50	30.50	44,259
2023-05-15	30.50	30.50	30.50	30.50	120,073
2023-05-12	30.00	30.50	30.00	30.50	152,150
2023-05-11	30.00	30.00	30.00	30.00	151,253
2023-05-10	30.00	30.00	30.00	30.00	84,120
2023-05-09	29.50	29.50	29.50	29.50	379,468
2023-05-08	29.50	29.50	29.50	29.50	0
2023-05-05	29.50	29.50	29.50	29.50	29,068
2023-05-04	29.50	29.50	29.50	29.50	169,168
2023-05-03	29.50	29.50	29.50	29.50	79,472
2023-05-02	29.50	29.50	29.50	29.50	151,898
2023-05-01	29.50	29.50	29.50	29.50	0
2023-04-28	30.00	30.00	29.50	29.50	53,191
2023-04-27	30.50	30.50	30.50	30.50	34,954
2023-04-26	30.50	30.50	30.50	30.50	110,033
2023-04-25	30.50	30.50	30.50	30.50	11,778
2023-04-24	30.50	30.50	30.50	30.50	58,415
2023-04-21	30.50	30.50	30.50	30.50	68,827
2023-04-20	30.50	30.50	30.50	30.50	106,316
2023-04-19	30.50	30.50	30.50	30.50	18,689
2023-04-18	30.50	30.50	30.50	30.50	254,559
2023-04-17	30.50	30.50	30.50	30.50	95,896
2023-04-14	30.50	30.50	30.50	30.50	241,669
2023-04-13	30.50	30.50	30.50	30.50	71,036
2023-04-12	30.50	30.50	30.50	30.50	41,526
2023-04-11	30.50	30.50	30.50	30.50	50,845
2023-04-10	30.50	30.50	30.50	30.50	0
2023-04-07	30.50	30.50	30.50	30.50	0
2023-04-06	30.50	30.50	30.50	30.50	162,035
2023-04-05	29.25	30.50	29.25	30.50	262,707
2023-04-04	28.75	29.25	28.75	29.25	448,826
2023-04-03	28.75	28.75	28.75	28.75	165,381
2023-03-31	28.75	28.75	28.75	28.75	12,557,735
2023-03-30	28.50	28.75	28.50	28.75	10,092,240
2023-03-29	28.50	28.50	28.50	28.50	821,903
2023-03-28	28.50	28.50	28.50	28.50	479,117
2023-03-27	28.25	28.75	28.25	28.50	248,303
2023-03-24	28.25	28.25	28.25	28.25	510,774
2023-03-23	28.75	28.75	28.25	28.25	135,085
2023-03-22	28.50	28.50	28.50	28.50	55,363
2023-03-21	28.25	28.50	28.50	28.50	545,811
2023-03-20	28.50	28.50	28.25	28.25	161,270
2023-03-17	29.00	29.00	28.50	28.50	100,970
2023-03-16	29.00	29.00	29.00	29.00	106,708
2023-03-15	29.00	29.00	29.00	29.00	26,157
2023-03-14	29.00	29.00	29.00	29.00	58,653
2023-03-13	29.00	29.00	29.00	29.00	12,950
2023-03-10	29.00	29.00	29.00	29.00	85,794
2023-03-09	29.50	29.50	29.50	29.50	77,719
2023-03-08	29.25	29.50	29.25	29.50	53,312
2023-03-07	29.00	29.25	29.00	29.25	60,290
2023-03-06	30.00	30.00	29.00	29.00	588,005
2023-03-03	30.50	30.50	30.00	30.00	66,292
2023-03-02	30.50	30.50	30.50	30.50	14,884
2023-03-01	30.50	30.50	30.50	30.50	46,961
2023-02-28	30.50	30.50	30.50	30.50	90,518
2023-02-27	30.50	30.50	30.50	30.50	47,500
2023-02-24	30.50	30.50	30.50	30.50	412
2023-02-23	30.50	30.50	30.50	30.50	24,047
2023-02-22	30.50	30.50	30.50	30.50	179,264
2023-02-21	30.50	30.50	30.50	30.50	17,365
2023-02-20	30.50	30.50	30.50	30.50	32,109
2023-02-17	30.50	30.50	30.50	30.50	286,878
2023-02-16	29.50	30.50	29.50	30.50	234,624
2023-02-15	29.50	29.50	29.50	29.50	155,854
2023-02-14	29.50	29.50	29.50	29.50	10,141
2023-02-13	29.50	29.50	29.50	29.50	78,204
2023-02-10	29.50	29.50	29.50	29.50	77,941
2023-02-09	29.50	29.50	29.50	29.50	26,431
2023-02-08	29.50	29.50	29.50	29.50	84,760
2023-02-07	29.50	29.50	29.50	29.50	92,616
2023-02-06	29.00	29.50	29.00	29.50	60,047
2023-02-03	29.00	29.00	29.00	29.00	139,315
2023-02-02	28.50	29.00	28.50	29.00	116,973
2023-02-01	28.50	28.50	28.50	28.50	216,340
2023-01-31	28.50	28.50	28.50	28.50	85,265
2023-01-30	28.50	28.50	28.50	28.50	108,281
2023-01-27	28.50	28.50	28.50	28.50	199,364
2023-01-26	28.50	28.50	28.50	28.50	210,377
2023-01-25	28.50	28.50	28.50	28.50	232,192
2023-01-24	28.50	28.50	28.50	28.50	57,801
2023-01-23	28.50	28.50	28.50	28.50	135,799
2023-01-20	29.00	29.00	28.50	28.50	213,870
2023-01-19	29.00	29.00	29.00	29.00	31,503
2023-01-18	29.00	29.00	29.00	29.00	102,550
2023-01-17	29.50	29.50	29.00	29.00	184,633
2023-01-16	29.50	29.50	29.50	29.50	29,628
2023-01-13	29.50	29.50	29.50	29.50	19,936
2023-01-12	29.50	29.50	29.50	29.50	60,326
2023-01-11	29.50	29.50	29.50	29.50	329,357
2023-01-10	29.50	29.50	29.40	29.50	308,192
2023-01-09	29.50	29.50	29.50	29.50	51,759
2023-01-06	29.50	29.50	29.50	29.50	80,703
2023-01-05	29.50	29.50	29.50	29.50	95,037
2023-01-04	29.25	29.50	29.25	29.50	182,218
2023-01-03	28.50	28.30	28.30	28.30	144,251
2023-01-02	28.75	28.75	28.75	28.75	0
2022-12-30	28.75	28.75	28.75	28.75	141,831
2022-12-29	29.50	29.50	28.75	28.75	169,864
2022-12-28	29.50	29.50	29.50	29.50	33,209
2022-12-27	29.50	29.50	29.50	29.50	0
2022-12-26	29.50	29.50	29.50	29.50	0
2022-12-23	29.50	29.50	29.50	29.50	123,925
2022-12-22	29.50	29.50	29.50	29.50	96,002
2022-12-21	29.75	29.75	29.50	29.50	195,350
2022-12-20	30.50	30.75	29.75	29.75	219,012
2022-12-19	30.50	30.50	30.00	30.50	264,125
2022-12-16	30.25	30.50	30.25	30.50	626,462
2022-12-15	30.50	30.50	30.25	30.25	175,920
2022-12-14	31.00	31.00	30.50	30.50	294,712
2022-12-13	32.50	32.50	31.00	31.00	199,601
2022-12-12	31.50	31.75	31.50	31.75	103,150
2022-12-09	31.50	31.50	31.50	31.50	17,716
2022-12-08	31.50	31.50	31.50	31.50	59,235
2022-12-07	32.50	32.50	31.50	31.50	114,533
2022-12-06	32.50	32.50	32.50	32.50	185,428
2022-12-05	31.25	32.50	31.25	32.50	64,690
2022-12-02	30.00	31.25	29.50	31.25	951,523
2022-12-01	31.25	30.00	29.90	30.00	8,196,783
2022-11-30	31.25	31.25	31.25	31.25	46,754
2022-11-29	31.25	31.25	31.25	31.25	25,338
2022-11-28	31.25	31.25	31.25	31.25	41,438
2022-11-25	31.50	31.50	31.25	31.25	108,469
2022-11-24	32.00	32.00	31.75	31.75	41,373
2022-11-23	32.00	32.00	32.00	32.00	7,355
2022-11-22	32.00	32.00	32.00	32.00	60,466
2022-11-21	32.00	32.25	32.00	32.00	92,129
2022-11-18	30.50	32.00	30.50	32.00	74,079
2022-11-17	30.50	30.50	30.50	30.50	23,594
2022-11-16	30.50	30.50	30.50	30.50	3,822
2022-11-15	30.50	30.50	30.50	30.50	22,602
2022-11-14	30.50	30.50	30.50	30.50	163,300
2022-11-11	30.50	30.50	30.50	30.50	71,921
2022-11-10	30.00	30.50	30.00	30.50	169,455
2022-11-09	29.75	29.75	29.75	29.75	6,325,136
2022-11-08	30.25	30.25	28.50	29.50	324,980
2022-11-07	30.25	30.25	30.25	30.25	736,616
2022-11-04	30.25	30.25	30.25	30.25	304,631
2022-11-03	30.50	30.50	30.00	30.25	187,956
2022-11-02	30.50	30.50	30.50	30.50	38,627
2022-11-01	31.50	31.50	30.40	30.40	232,202
2022-10-31	31.50	31.50	31.50	31.50	80,337
2022-10-28	31.50	31.50	31.50	31.50	34,713
2022-10-27	31.50	31.50	31.50	31.50	20,103
2022-10-26	31.25	31.50	31.25	31.50	67,442
2022-10-25	31.25	31.50	31.25	31.25	10,239
2022-10-24	30.75	31.25	30.75	31.25	15,544
2022-10-21	30.75	30.75	30.75	30.75	43,795
2022-10-20	30.75	30.75	30.75	30.75	40,071
2022-10-19	30.50	30.75	30.50	30.75	16,439
2022-10-18	30.50	30.50	30.50	30.50	89,515
2022-10-17	30.50	30.50	30.50	30.50	8,682
2022-10-14	30.25	30.50	30.25	30.50	125,061
2022-10-13	31.50	31.50	30.25	30.25	94,818
2022-10-12	31.50	31.50	31.50	31.50	59,633
2022-10-11	32.00	32.00	31.50	31.50	41,679
2022-10-10	32.00	32.00	32.00	32.00	79,889
2022-10-07	32.00	32.00	32.00	32.00	44,452
2022-10-06	32.50	32.50	32.00	32.00	24,319
2022-10-05	32.50	32.50	32.50	32.50	80,940
2022-10-04	31.50	32.60	32.60	32.50	186,044
2022-10-03	31.50	31.50	31.25	31.50	210,347
2022-09-30	33.00	33.00	31.50	31.50	208,607
2022-09-29	33.25	33.25	33.00	33.00	31,130
2022-09-28	33.50	33.50	31.75	33.00	159,878
2022-09-27	33.50	33.50	33.50	33.50	54,875
2022-09-26	34.50	34.50	33.50	33.50	282,867
2022-09-23	35.25	35.25	34.50	34.50	222,020
2022-09-22	35.25	35.25	35.25	35.25	97,517
2022-09-21	35.25	35.25	35.25	35.25	28,023
2022-09-20	35.25	35.25	35.25	35.25	36,231
2022-09-19	35.25	35.25	35.25	35.25	0
2022-09-16	35.25	35.25	35.25	35.25	4,007
2022-09-15	34.50	35.25	34.50	35.25	1,424,954
2022-09-14	34.50	34.50	34.50	34.50	78,326
2022-09-13	34.50	34.50	34.00	34.50	338,934
2022-09-12	34.50	34.50	34.50	34.50	115,351
2022-09-09	34.50	34.50	34.50	34.50	63,835
2022-09-08	34.50	34.50	34.50	34.50	133,552
2022-09-07	34.50	34.50	34.50	34.50	77,368
2022-09-06	34.50	34.50	34.50	34.50	33,749
2022-09-05	34.50	34.50	34.50	34.50	29,968
2022-09-02	34.50	34.50	34.50	34.50	90,542
2022-09-01	34.50	34.50	34.50	34.50	22,834
2022-08-31	34.50	34.50	34.50	34.50	161,402
2022-08-30	34.50	34.50	34.50	34.50	231,433
2022-08-29	34.50	34.50	34.50	34.50	0
2022-08-26	34.50	34.50	34.50	34.50	100,942
2022-08-25	34.50	34.50	34.50	34.50	173,563
2022-08-24	34.50	34.50	34.50	34.50	562,313
2022-08-23	34.50	34.50	34.50	34.50	261,480
2022-08-22	35.00	35.00	34.50	34.50	529,158
2022-08-19	35.00	35.00	35.00	35.00	48,237
2022-08-18	35.00	35.00	35.00	35.00	42,271
2022-08-17	35.00	34.50	34.50	34.50	402,333
2022-08-16	35.00	35.00	35.00	35.00	439,024
2022-08-15	35.00	35.00	35.00	35.00	2,856,120
2022-08-12	35.00	35.00	35.00	35.00	165,587
2022-08-11	35.00	35.00	35.00	35.00	157,892
2022-08-10	35.00	35.00	35.00	35.00	62,830
2022-08-09	35.50	35.50	35.00	35.00	164,450
2022-08-08	35.75	35.75	35.50	35.50	167,538
2022-08-05	35.75	35.75	35.75	35.75	60,360
2022-08-04	35.75	35.75	35.75	35.75	15,197
2022-08-03	36.00	36.00	35.75	35.75	130,578
2022-08-02	36.00	36.00	36.00	36.00	73,828
2022-08-01	36.25	36.25	35.50	36.00	98,815
2022-07-29	35.50	35.75	35.50	35.75	2,287,202
2022-07-28	36.00	36.00	35.50	35.50	91,736
2022-07-27	35.50	36.00	36.00	36.00	879,005
2022-07-26	36.50	36.00	35.50	35.50	408,998
2022-07-25	36.50	36.50	36.50	36.50	132,024
2022-07-22	35.50	36.50	35.50	36.50	93,498
2022-07-21	35.50	35.50	35.50	35.50	134,094
2022-07-20	35.75	35.75	35.50	35.50	59,869
2022-07-19	35.50	35.75	35.50	35.75	132,800
2022-07-18	35.75	35.50	35.50	35.50	55,315
2022-07-15	36.00	36.00	35.75	35.75	80,072
2022-07-14	36.00	36.00	36.00	36.00	5,499
2022-07-13	36.00	36.00	36.00	36.00	101,560
2022-07-12	36.25	36.25	36.00	36.00	18,797
2022-07-11	37.00	37.00	36.25	36.25	146,940
2022-07-08	37.50	37.50	36.75	37.00	234,144
2022-07-07	37.25	37.50	37.50	37.50	133,904
2022-07-06	34.50	37.50	34.50	37.25	128,885
2022-07-05	34.50	34.50	34.50	34.50	12,881
2022-07-04	34.50	34.50	34.50	34.50	88,532
2022-07-01	34.50	34.50	34.50	34.50	186,243
2022-06-30	35.00	35.00	34.00	34.50	150,237
2022-06-29	34.75	34.75	34.75	34.75	211,192
2022-06-28	35.50	35.50	34.50	35.00	619,866
2022-06-27	35.50	35.50	35.50	35.50	108,311
2022-06-24	35.50	35.50	35.50	35.50	172,199
2022-06-23	35.50	35.50	35.50	35.50	156,698
2022-06-22	35.50	35.50	35.50	35.50	187,819
2022-06-21	36.00	36.00	35.50	35.50	266,585
2022-06-20	37.00	37.00	35.50	36.00	134,522
2022-06-17	37.00	37.00	37.00	37.00	283,573
2022-06-16	37.50	37.50	37.00	37.20	205,896
2022-06-15	37.50	37.50	37.50	37.50	87,214
2022-06-14	37.50	37.50	37.50	37.50	110,081
2022-06-13	38.00	38.00	37.50	37.50	113,087
2022-06-10	38.00	38.00	38.00	38.00	26,562
2022-06-09	37.50	38.00	37.50	38.00	47,191
2022-06-08	38.00	38.00	37.50	37.50	272,022
2022-06-07	38.00	38.00	38.00	38.00	109,801
2022-06-06	38.00	38.00	38.00	38.00	9,769
2022-06-03	38.00	38.00	38.00	38.00	0
2022-06-02	38.00	38.00	38.00	38.00	0
2022-06-01	38.00	38.00	38.00	38.00	191,031
2022-05-31	38.00	38.00	38.00	38.00	65,665
2022-05-30	38.50	38.50	38.00	38.00	86,746
2022-05-27	38.50	38.50	38.50	38.50	61,851
2022-05-26	38.50	38.50	38.50	38.50	58,096
2022-05-25	38.50	38.50	38.50	38.50	12,909
2022-05-24	39.00	39.00	38.50	38.50	96,393
2022-05-23	39.00	39.00	39.00	39.00	153,657
2022-05-20	39.00	39.00	39.00	39.00	85,866
2022-05-19	39.00	39.00	39.00	39.00	9,024
2022-05-18	39.00	39.00	39.00	39.00	19,198
2022-05-17	38.00	39.50	38.00	39.00	85,138
2022-05-16	38.00	38.00	38.00	38.00	12,399
2022-05-13	38.00	38.00	38.00	38.00	945
2022-05-12	38.00	38.00	38.00	38.00	90,283
2022-05-11	37.50	38.00	37.50	38.00	53,865
2022-05-10	37.50	37.50	37.50	37.50	137,364
2022-05-09	37.50	37.50	37.50	37.50	110,706
2022-05-06	37.50	37.50	37.50	37.50	102,820
2022-05-05	37.50	37.50	37.50	37.50	174,088
2022-05-04	38.50	38.50	37.50	37.50	213,146
2022-05-03	39.00	39.00	38.50	38.50	282,536
2022-05-02	39.00	39.00	39.00	39.00	0
2022-04-29	39.00	39.00	39.00	39.00	194,288
2022-04-28	39.00	39.00	39.00	39.00	69,941
2022-04-27	39.00	39.00	39.00	39.00	139,010
2022-04-26	39.00	39.00	39.00	39.00	163,145
2022-04-25	39.00	39.00	39.00	39.00	125,487
2022-04-22	39.00	39.00	39.00	39.00	13,692
2022-04-21	39.00	39.00	39.00	39.00	61,395
2022-04-20	39.00	39.00	39.00	39.00	58,466
2022-04-19	39.50	38.30	38.30	38.30	554,581
2022-04-18	39.50	39.50	39.50	39.50	0
2022-04-15	39.50	39.50	39.50	39.50	0
2022-04-14	39.50	39.50	39.50	39.50	71,913
2022-04-13	40.00	40.00	39.50	39.50	192,499
2022-04-12	40.00	40.00	40.00	40.00	10,003
2022-04-11	40.00	40.00	40.00	40.00	139,917
2022-04-08	40.00	40.00	40.00	40.00	86,340
2022-04-07	40.50	40.50	40.00	40.00	92,470
2022-04-06	40.50	40.50	40.50	40.50	625,261
2022-04-05	40.50	40.50	40.50	40.50	67,397
2022-04-04	40.00	40.50	40.00	40.50	107,363
2022-04-01	39.50	40.00	39.50	40.00	43,682
2022-03-31	39.50	39.50	39.50	39.50	161,846
2022-03-30	40.00	40.00	39.50	39.50	270,713
2022-03-29	38.50	40.00	38.50	40.00	369,689
2022-03-28	38.50	38.50	38.50	38.50	707,492
2022-03-25	38.50	38.50	38.50	38.50	240,609
2022-03-24	38.25	38.50	38.25	38.50	3,493,771
2022-03-23	38.50	38.50	38.25	38.25	332,109
2022-03-22	38.75	38.75	38.50	38.50	177,837
2022-03-21	38.75	38.75	38.75	38.75	151,404
2022-03-18	38.25	38.75	38.25	38.75	10,010
2022-03-17	36.75	38.25	36.75	38.25	122,751
2022-03-16	36.75	36.75	36.75	36.75	868,238
2022-03-15	36.75	36.75	36.75	36.75	98,529
2022-03-14	36.75	36.75	36.75	36.75	130,589
2022-03-11	36.75	36.75	36.75	36.75	66,323
2022-03-10	36.75	36.75	36.75	36.75	184,183
2022-03-09	36.75	36.75	36.75	36.75	392,282
2022-03-08	36.75	36.75	36.75	36.75	186,290
2022-03-07	37.50	37.00	37.00	37.00	92,152
2022-03-04	38.00	38.00	37.50	37.50	61,867
2022-03-03	38.00	38.00	38.00	38.00	97,753
2022-03-02	38.00	38.00	38.00	38.00	59,792
2022-03-01	38.00	38.00	38.00	38.00	278,368
2022-02-28	38.00	38.00	38.00	38.00	186,674
2022-02-25	38.00	38.00	38.00	38.00	75,209
2022-02-24	38.75	38.75	38.00	38.00	266,532
2022-02-23	39.50	39.50	39.25	39.25	121,089
2022-02-22	40.00	40.00	39.50	39.50	49,492
2022-02-21	40.00	40.00	40.00	40.00	63,792
2022-02-18	40.00	40.00	39.50	40.00	80,241
2022-02-17	40.00	40.00	39.50	40.00	2,125,220
2022-02-16	40.00	40.00	40.00	40.00	64,393
2022-02-15	40.00	40.00	40.00	40.00	54,422
2022-02-14	40.00	40.00	40.00	40.00	9,689
2022-02-11	40.00	40.00	40.00	40.00	113,472
2022-02-10	40.00	40.00	40.00	40.00	167,023
2022-02-09	40.00	40.50	40.00	40.00	103,057
2022-02-08	40.00	40.50	40.00	40.00	51,837
2022-02-07	39.50	40.00	39.50	40.00	125,965
2022-02-04	40.00	40.00	39.50	39.50	119,738
2022-02-03	40.00	40.00	39.50	39.50	76,641
2022-02-02	40.00	40.00	40.00	40.00	12,491
2022-02-01	39.00	40.00	39.00	40.00	89,496
2022-01-31	39.00	39.00	39.00	39.00	46,309
2022-01-28	39.50	39.50	39.00	39.00	38,594
2022-01-27	40.00	40.00	39.50	39.50	40,881
2022-01-26	40.00	40.00	40.00	40.00	639,769
2022-01-25	39.00	39.00	39.00	39.00	58,224
2022-01-24	39.25	39.25	39.00	39.00	144,922
2022-01-21	40.50	40.50	39.25	39.25	157,423
2022-01-20	40.00	40.50	39.50	40.50	183,226
2022-01-19	39.50	39.20	39.20	39.20	255,867
2022-01-18	40.50	40.50	39.50	39.50	115,380
2022-01-17	40.50	40.50	40.00	40.50	91,678
2022-01-14	40.50	40.50	40.50	40.50	145,987
2022-01-13	40.50	40.50	40.50	40.50	136,384
2022-01-12	40.25	40.50	40.25	40.50	54,219
2022-01-11	40.00	40.25	40.00	40.25	32,984
2022-01-10	40.00	40.00	40.00	40.00	60,120
2022-01-07	40.00	40.00	40.00	40.00	63,012
2022-01-06	40.00	40.00	40.00	40.00	8,642
2022-01-05	40.00	40.00	40.00	40.00	62,176
2022-01-04	39.50	39.50	39.50	40.00	142,745
2022-01-03	39.50	39.50	39.50	39.50	0
2021-12-31	40.00	40.00	39.50	39.50	84,619
2021-12-30	40.00	40.00	40.00	40.00	80,526
2021-12-29	39.00	40.50	39.00	40.25	176,030
2021-12-28	39.00	39.00	39.00	39.00	0
2021-12-27	39.00	39.00	39.00	39.00	0
2021-12-24	39.00	39.00	39.00	39.00	10,976
2021-12-23	38.00	39.00	38.00	39.00	163,429
2021-12-22	38.00	38.00	38.00	38.00	78,824
2021-12-21	38.00	38.00	38.00	38.00	54,540
2021-12-20	38.00	38.00	38.00	38.00	90,140
2021-12-17	37.50	38.00	37.50	38.00	52,768
2021-12-16	37.50	37.50	37.50	37.50	91,783
2021-12-15	38.50	38.50	37.50	37.50	118,531
2021-12-14	39.00	39.00	38.50	38.50	55,609
2021-12-13	39.50	39.50	39.00	39.00	164,825
2021-12-10	39.50	39.50	38.00	39.00	49,581
2021-12-09	39.00	39.00	39.00	39.00	75,327
2021-12-08	39.00	39.00	39.00	39.00	71,671
2021-12-07	39.00	39.00	39.00	39.00	65,911
2021-12-06	39.00	39.00	39.00	39.00	33,376
2021-12-03	39.00	39.00	39.00	39.00	49,130
2021-12-02	39.00	39.00	39.00	39.00	7,536
2021-12-01	39.00	39.00	39.00	39.00	276
2021-11-30	39.00	39.00	39.00	39.00	90,367
2021-11-29	38.50	39.00	38.50	39.00	95,526
2021-11-26	38.50	38.50	38.00	38.50	113,507
2021-11-25	39.00	39.00	39.00	39.00	92,513
2021-11-24	39.00	39.00	39.00	39.00	193,284
2021-11-23	39.00	39.00	39.00	39.00	73,197
2021-11-22	39.00	39.00	39.00	39.00	35,605
2021-11-19	39.00	39.00	39.00	39.00	5,408
2021-11-18	39.00	39.00	39.00	39.00	165,901
2021-11-17	39.00	39.00	39.00	39.00	18,460
2021-11-16	39.00	39.00	39.00	39.00	118,822
2021-11-15	39.00	39.00	39.00	39.00	152,050
2021-11-12	39.00	39.00	39.00	39.00	91,643
2021-11-11	39.00	39.30	39.30	39.30	134,682
2021-11-10	39.00	39.00	39.00	39.00	99,719
2021-11-09	39.00	39.00	39.00	39.00	75,900
2021-11-08	39.00	39.00	39.00	39.00	181,521
2021-11-05	39.00	39.00	39.00	39.00	62,762
2021-11-04	38.50	39.00	38.50	39.00	40,186
2021-11-03	38.50	38.50	38.50	38.50	122,616
2021-11-02	39.50	39.50	38.50	38.50	113,394
2021-11-01	39.50	39.50	39.50	39.50	119,574
2021-10-29	39.50	39.50	39.50	39.50	133,515
2021-10-28	39.50	39.50	39.50	39.50	3,550
2021-10-27	39.50	39.50	39.50	39.50	105,500
2021-10-26	39.50	39.50	39.50	39.50	611,786
2021-10-25	39.50	39.50	39.50	39.50	2,274,213
2021-10-22	39.50	39.50	39.50	39.50	129,507
2021-10-21	40.00	40.00	39.50	39.50	51,249
2021-10-20	40.00	40.00	40.00	40.00	27,435
2021-10-19	40.00	40.00	40.00	40.00	30,702
2021-10-18	40.00	40.00	40.00	40.00	152,060
2021-10-15	40.00	40.00	39.00	40.00	44,269
2021-10-14	40.00	40.00	40.00	40.00	99,590
2021-10-13	40.00	40.00	40.00	40.00	289,958
2021-10-12	39.75	39.75	39.75	39.75	14,613
2021-10-11	39.75	39.75	39.75	39.75	41,094
2021-10-08	39.75	39.75	39.75	39.75	61,496
2021-10-07	40.00	40.00	39.75	39.75	90,770
2021-10-06	40.50	40.50	40.00	40.50	77,175
2021-10-05	40.50	40.50	40.50	40.50	202,501
2021-10-04	40.10	40.10	40.10	40.50	17,697
2021-10-01	40.50	40.50	40.50	40.50	42,789
2021-09-30	40.50	40.50	40.25	40.50	490,931
2021-09-29	40.25	40.50	40.25	40.50	58,945
2021-09-28	40.00	40.25	39.00	40.25	64,616
2021-09-27	39.50	40.00	39.50	40.00	47,203
2021-09-24	39.50	39.50	39.50	39.50	76,709
2021-09-23	41.00	41.00	39.50	39.50	121,654
2021-09-22	41.00	41.00	41.00	41.00	37,623
2021-09-21	39.50	41.00	39.50	41.00	466,295
2021-09-20	40.00	40.00	38.75	39.25	97,372
2021-09-17	39.75	40.00	39.50	40.00	65,314
2021-09-16	40.00	40.00	40.00	40.00	944,005
2021-09-15	40.50	40.50	40.00	40.00	115,480
2021-09-14	40.75	39.00	39.00	39.00	275,050
2021-09-13	40.75	40.75	40.75	40.75	608,198
2021-09-10	40.50	39.00	39.00	40.75	97,249
2021-09-09	40.75	40.75	40.75	40.75	25,917
2021-09-08	40.75	40.75	40.75	40.75	58,595
2021-09-07	40.50	40.75	40.00	40.75	32,873
2021-09-06	40.50	40.50	40.50	40.50	152,063
2021-09-03	41.50	41.50	40.50	40.50	63,157
2021-09-02	41.50	41.50	41.50	41.50	51,935
2021-09-01	41.50	41.50	41.50	41.50	116,565
2021-08-31	41.75	41.75	41.75	41.75	207,577
2021-08-30	41.75	41.75	41.75	41.75	0
2021-08-27	40.50	41.75	40.50	41.75	138,679
2021-08-26	40.50	40.50	40.50	40.50	46,198
2021-08-25	40.50	40.50	40.50	40.50	132,086
2021-08-24	41.00	41.00	40.50	40.50	31,067
2021-08-23	41.00	41.00	41.00	41.00	500,734
2021-08-20	41.00	41.00	41.00	41.00	51,570
2021-08-19	42.50	42.50	41.00	41.00	56,415
2021-08-18	42.75	42.75	42.50	42.50	121,444
2021-08-17	41.50	42.75	41.50	42.75	173,686
2021-08-16	41.50	41.50	41.50	41.50	94,512
2021-08-13	41.50	41.50	41.50	41.50	101,035
2021-08-12	41.00	42.00	41.00	41.50	198,843
2021-08-11	41.00	41.00	40.00	41.00	65,471
2021-08-10	41.00	41.00	41.00	41.00	42,783
2021-08-09	41.00	41.00	40.00	41.00	50,026
2021-08-06	42.00	42.00	41.00	41.00	234,493
2021-08-05	42.00	42.00	42.00	42.00	65,759
2021-08-04	42.00	41.10	41.10	42.00	340,380
2021-08-03	42.00	42.00	42.00	42.00	741,651
2021-08-02	41.75	42.00	41.75	42.00	268,873
2021-07-30	41.25	41.75	41.25	41.75	19,554
2021-07-29	41.25	41.25	41.25	41.25	123,700
2021-07-28	41.50	41.50	41.25	41.25	103,034
2021-07-27	40.50	41.50	40.50	41.50	122,854
2021-07-26	39.50	40.50	39.50	40.50	70,597
2021-07-23	39.25	39.50	39.25	39.50	31,936
2021-07-22	39.25	39.25	39.25	39.25	9,580
2021-07-21	39.25	39.25	39.25	39.25	31,636
2021-07-20	39.75	39.75	39.25	39.25	40,777
2021-07-19	40.25	40.25	39.75	39.75	77,687
2021-07-16	40.25	40.25	40.25	40.25	105,043
2021-07-15	40.50	40.50	40.25	40.25	4,825
2021-07-14	39.25	40.50	39.25	40.50	177,540
2021-07-13	39.25	39.25	39.25	39.25	75,620
2021-07-12	38.75	39.25	38.75	39.25	86,730
2021-07-09	39.00	39.00	38.75	38.75	139,203
2021-07-08	39.00	39.00	38.50	38.50	56,046
2021-07-07	39.50	39.50	39.50	39.50	239,778
2021-07-06	41.00	41.00	39.50	39.50	138,361
2021-07-05	40.50	41.50	40.50	41.00	624,528
2021-07-02	40.00	40.00	40.00	40.00	104,425
2021-07-01	40.75	40.75	39.50	40.00	253,631
2021-06-30	40.75	40.75	40.75	40.75	124,967
2021-06-29	39.75	42.00	39.75	40.75	618,983
2021-06-28	39.75	39.75	39.75	39.75	291,856
2021-06-25	39.75	39.75	39.75	39.75	300,091
2021-06-24	39.75	39.75	39.75	39.75	343,095
2021-06-23	39.75	39.75	39.75	39.75	1,337,342
2021-06-22	39.75	39.75	39.75	39.75	102,865
2021-06-21	38.00	39.75	38.00	39.75	508,727
2021-06-18	39.00	39.00	38.50	38.50	57,995
2021-06-17	39.50	39.50	39.00	39.00	53,415
2021-06-16	39.50	39.50	39.00	39.50	195,462
2021-06-15	39.50	39.50	39.50	39.50	93,727
2021-06-14	39.50	39.50	39.50	39.50	101,094
2021-06-11	40.50	40.50	39.50	39.50	951,284
2021-06-10	40.50	40.50	40.50	40.50	329,918
2021-06-09	41.00	40.50	40.50	40.50	144,161
2021-06-08	41.00	41.00	41.00	41.00	67,401
2021-06-07	39.50	41.00	39.50	41.00	192,715
2021-06-04	39.50	39.50	39.50	39.50	92,058
2021-06-03	39.50	39.50	39.50	39.50	19,903
2021-06-02	39.50	39.50	39.50	39.50	218,160
2021-06-01	39.50	39.50	39.50	39.50	143,488
2021-05-28	38.75	39.50	39.00	39.50	260,741
2021-05-27	38.75	38.75	38.75	38.75	111,863
2021-05-26	39.50	39.50	38.75	38.75	219,525
2021-05-25	38.25	39.50	38.25	39.50	312,809
2021-05-24	38.25	38.25	38.25	38.25	31,991
2021-05-21	38.00	38.25	38.00	38.25	191,961
2021-05-20	37.50	38.00	37.50	38.00	79,567
2021-05-19	37.75	37.75	37.50	37.50	143,393
2021-05-18	37.75	37.75	37.75	37.75	63,707
2021-05-17	37.00	37.75	37.00	37.75	98,747
2021-05-14	37.00	37.00	37.00	37.00	96,951
2021-05-13	37.00	37.00	37.00	37.00	80,643
2021-05-12	36.25	37.00	36.25	37.00	278,374
2021-05-11	36.50	36.50	36.00	36.25	322,815
2021-05-10	37.00	37.50	36.50	36.50	252,786
2021-05-07	38.00	38.00	37.00	37.00	219,965
2021-05-06	37.50	38.00	37.50	38.00	234,804
2021-05-05	36.50	37.50	36.50	37.50	486,565
2021-05-04	36.25	36.50	36.25	36.50	256,664

Share	Price	Change
Synthomer (SYNT)	97.00	40.78%
Seeing Machines (SEE)	4.15	23.88%
EnergyPathways (EPP)	6.60	21.1%
Headlam (HEAD)	44.80	16.97%
Pacsco Limited (PACS)	0.35	16.67%

Share	Price	Change
Genip Plc (GNIP)	6.85	-39.11%
B90 Holdings (B90)	1.95	-29.09%
Adm Energy (ADME)	0.025	-28.57%
Abrdn Property (API)	2.34	-16.13%
Proservice Bldg (PRO)	3.35	-15.16%

Share	Price	Volume
Premier African Minerals (PREM)	0.017	1,488,528,603
Quantum Helium (QHE)	0.03125	1,217,527,472
Tower Resources (TRP)	0.025	555,519,961
Active Energy (AEG)	0.1125	543,814,273
Lloyds (LLOY)	98.24	392,549,563