Stand.ch.7te%pr Share History

Stand.ch.7te%pr Share Price history. The following table shows end-of-day data STAB historical share prices for Stand.ch.7te%pr, 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.

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

Date	Open	High	Low	Close	Volume
2026-09-22	106.70	106.80	106.70	106.80	23,949
2026-09-21	106.50	106.80	106.00	106.80	136,000
2026-09-18	106.50	106.50	106.00	106.00	199,203
2026-09-17	110.00	110.00	106.00	106.00	123,195
2026-09-16	109.50	109.50	108.50	108.50	67,042
2026-09-15	109.00	109.00	108.00	108.50	166,326
2026-09-14	110.00	110.00	108.00	108.50	214,107
2026-09-11	110.50	110.50	109.75	110.00	45,643
2026-09-10	110.50	110.75	110.50	110.50	77,248
2026-09-09	111.00	111.00	110.75	110.75	232,303
2026-09-08	110.50	111.00	110.50	111.00	522,019
2026-09-07	111.00	111.00	111.00	111.00	65,091
2026-09-04	111.00	111.00	111.00	111.00	176,548
2026-09-03	112.00	112.00	110.50	111.00	89,940
2026-09-02	112.25	112.25	111.85	111.85	7,297
2026-09-01	112.25	112.25	111.85	112.10	259,476
2026-08-31	112.25	112.25	112.25	112.25	0
2026-08-28	112.25	112.25	112.25	112.25	53,450
2026-08-27	112.00	112.25	112.00	112.25	69,449
2026-08-26	113.00	113.00	112.00	112.00	120,017
2026-08-25	113.00	113.00	112.75	112.75	114,253
2026-08-24	113.00	113.00	112.75	112.75	178,828
2026-08-21	112.75	112.75	112.75	112.75	0
2026-08-20	112.75	112.75	112.75	112.75	0
2026-08-19	112.75	112.75	112.75	112.75	0
2026-08-18	112.75	112.75	112.75	112.75	0
2026-08-17	112.75	112.75	112.75	112.75	0
2026-08-14	112.75	112.75	112.75	112.75	0
2026-08-13	112.75	112.75	112.75	112.75	0
2026-08-12	112.75	112.75	112.75	112.75	0
2026-08-11	112.75	112.75	112.75	112.75	0
2026-08-10	112.75	112.75	112.75	112.75	0
2026-08-07	112.75	112.75	112.75	112.75	0
2026-08-06	112.75	112.75	112.75	112.75	0
2026-08-05	112.75	112.75	112.75	112.75	0
2026-08-04	112.75	112.75	112.75	112.75	0
2026-08-03	112.00	112.75	112.00	112.75	0
2026-07-31	112.00	112.00	112.00	112.00	0
2026-07-30	113.50	113.50	112.00	112.00	0
2026-07-29	113.50	113.50	113.50	113.50	0
2026-07-28	113.50	113.50	113.50	113.50	0
2026-07-27	113.40	113.50	113.40	113.50	0
2026-07-24	113.40	113.40	113.40	113.40	0
2026-07-23	113.40	113.40	113.40	113.40	0
2026-07-22	113.40	113.40	113.40	113.40	0
2026-07-21	113.50	113.50	113.40	113.40	0
2026-07-20	113.50	113.50	113.50	113.50	0
2026-07-17	113.50	113.50	113.50	113.50	0
2026-07-16	113.65	113.65	113.50	113.50	0
2026-07-15	113.80	113.80	113.65	113.65	0
2026-07-14	113.80	113.80	113.80	113.80	0
2026-07-13	114.05	114.05	113.80	113.80	0
2026-07-10	114.15	114.15	114.05	114.05	0
2026-07-09	114.15	114.15	114.15	114.15	0
2026-07-08	114.15	114.15	114.15	114.15	0
2026-07-07	114.25	114.25	114.15	114.15	0
2026-07-06	114.35	114.35	114.25	114.25	0
2026-07-03	114.40	114.40	114.35	114.35	0
2026-07-02	114.30	114.40	114.30	114.40	0
2026-07-01	114.30	114.30	114.30	114.30	0
2026-06-30	114.30	114.30	114.30	114.30	0
2026-06-29	114.30	114.30	114.30	114.30	0
2026-06-26	114.30	114.30	114.30	114.30	0
2026-06-25	114.60	114.60	114.30	114.30	0
2026-06-24	114.50	114.60	114.50	114.60	0
2026-06-23	114.45	114.50	114.45	114.50	0
2026-06-22	114.45	114.45	114.45	114.45	0
2026-06-19	114.55	114.55	114.45	114.45	0
2026-06-18	114.55	114.55	114.55	114.55	0
2026-06-17	114.45	114.55	114.45	114.55	0
2026-06-16	114.45	114.45	114.45	114.45	0
2026-06-15	114.45	114.45	114.45	114.45	0
2026-06-12	114.45	114.45	114.45	114.45	0
2026-06-11	114.45	114.45	114.45	114.45	0
2026-06-10	114.45	114.45	114.45	114.45	0
2026-06-09	114.40	114.45	114.40	114.45	0
2026-06-08	113.80	113.80	113.80	114.40	1,000
2026-06-05	115.00	115.00	114.85	114.85	0
2026-06-04	115.10	115.10	115.00	115.00	0
2026-06-03	115.00	115.10	115.00	115.10	0
2026-06-02	115.00	115.00	115.00	115.00	0
2026-06-01	115.80	115.80	115.00	115.00	0
2026-05-29	115.50	115.80	115.50	115.80	0
2026-05-28	115.50	115.50	115.50	115.50	0
2026-05-27	115.25	115.50	115.25	115.50	0
2026-05-26	114.50	115.25	114.50	115.25	0
2026-05-25	114.50	114.50	114.50	114.50	0
2026-05-22	114.50	114.50	114.50	114.50	0
2026-05-21	116.00	116.00	116.00	114.50	1,000
2026-05-20	117.00	117.00	117.00	117.00	0
2026-05-19	117.20	117.20	117.00	117.00	0
2026-05-18	117.20	117.20	117.20	117.20	0
2026-05-15	117.80	117.80	117.20	117.20	0
2026-05-14	117.90	117.90	117.80	117.80	0
2026-05-13	117.90	117.90	117.90	117.90	0
2026-05-12	118.15	118.15	117.90	117.90	0
2026-05-11	118.15	118.15	118.15	118.15	0
2026-05-08	118.15	118.15	118.15	118.15	0
2026-05-07	118.50	118.50	118.15	118.15	0
2026-05-06	118.75	118.75	118.50	118.50	0
2026-05-05	119.50	119.50	118.75	118.75	0
2026-05-04	119.50	119.50	119.50	119.50	0
2026-05-01	119.50	119.50	119.50	119.50	0
2026-04-30	120.05	120.05	119.50	119.50	0
2026-04-29	120.30	120.30	120.05	120.05	0
2026-04-28	120.30	120.30	120.30	120.30	0
2026-04-27	120.30	120.30	120.30	120.30	0
2026-04-24	120.30	120.30	120.30	120.30	0
2026-04-23	120.30	120.30	120.30	120.30	0
2026-04-22	120.30	120.30	120.30	120.30	0
2026-04-21	120.30	120.30	120.30	120.30	0
2026-04-20	120.25	120.30	120.25	120.30	0
2026-04-17	119.70	120.25	119.70	120.25	0
2026-04-16	119.70	119.70	119.70	119.70	0
2026-04-15	119.50	119.70	119.50	119.70	0
2026-04-14	119.50	119.50	119.50	119.50	0
2026-04-13	119.50	119.50	119.50	119.50	0
2026-04-10	119.40	119.50	119.40	119.50	0
2026-04-09	119.15	119.15	119.15	119.40	0
2026-04-08	118.50	119.15	117.00	119.15	0
2026-04-07	118.50	118.50	117.00	117.00	0
2026-04-06	117.00	117.00	117.00	117.00	0
2026-04-03	117.00	117.00	117.00	117.00	0
2026-04-02	118.50	118.50	117.00	117.00	0
2026-04-01	118.30	118.30	116.80	117.00	0
2026-03-31	118.30	118.30	116.80	116.80	0
2026-03-30	118.40	118.40	116.90	116.90	0
2026-03-27	119.00	119.00	117.40	117.50	0
2026-03-26	119.40	119.40	118.00	118.00	0
2026-03-25	119.90	119.90	118.60	118.60	0
2026-03-24	120.00	120.00	118.90	119.00	0
2026-03-23	120.40	120.40	118.75	119.00	0
2026-03-20	120.40	120.40	119.45	119.45	0
2026-03-19	120.40	120.40	119.50	119.50	0
2026-03-18	120.50	120.80	119.60	119.60	0
2026-03-17	120.60	120.60	119.70	119.70	0
2026-03-16	120.80	120.80	119.70	119.70	0
2026-03-13	120.80	120.80	120.15	120.15	0
2026-03-12	122.25	122.25	120.40	120.40	0
2026-03-11	125.50	125.50	123.75	123.75	0
2026-03-10	125.30	125.30	124.65	124.75	0
2026-03-09	127.10	127.10	124.65	124.65	0
2026-03-06	127.90	127.90	126.60	126.60	0
2026-03-05	127.90	127.90	126.85	126.85	0
2026-03-04	127.30	127.30	126.85	126.85	0
2026-03-03	126.00	127.25	126.00	126.95	0
2026-03-02	127.50	127.50	127.25	127.25	0
2026-02-27	127.50	127.50	127.25	127.25	0
2026-02-26	127.50	127.50	127.25	127.25	0
2026-02-25	127.50	127.50	127.25	127.25	0
2026-02-24	127.50	127.25	127.00	127.25	8,998
2026-02-23	127.50	127.50	127.00	127.00	0
2026-02-20	128.50	127.00	127.00	127.00	1,002
2026-02-19	127.50	127.50	127.00	127.00	0
2026-02-18	128.50	128.50	127.00	127.00	0
2026-02-17	127.50	127.50	127.00	127.00	0
2026-02-16	127.25	127.25	126.65	127.00	0
2026-02-13	127.25	127.25	126.65	126.65	0
2026-02-12	127.25	127.25	126.65	126.65	0
2026-02-11	127.25	127.25	126.65	126.65	0
2026-02-10	127.25	127.25	126.65	126.65	0
2026-02-09	126.75	126.75	126.15	126.65	0
2026-02-06	126.75	126.75	126.15	126.15	0
2026-02-05	126.65	126.65	126.05	126.15	0
2026-02-04	126.15	126.15	126.15	126.15	0
2026-02-03	126.65	126.65	126.15	126.15	0
2026-02-02	126.65	126.65	126.15	126.15	0
2026-01-30	126.00	126.15	125.90	126.15	0
2026-01-29	125.85	125.90	125.75	125.90	0
2026-01-28	125.50	127.20	127.20	127.20	20,000
2026-01-27	125.50	126.00	125.50	125.50	9,999
2026-01-26	125.50	125.50	125.50	125.50	0
2026-01-23	125.50	125.50	125.50	125.50	0
2026-01-22	125.50	125.50	125.50	125.50	0
2026-01-21	125.50	125.50	125.50	125.50	0
2026-01-20	125.50	125.50	125.50	125.50	0
2026-01-19	125.50	125.50	125.50	125.50	0
2026-01-16	125.50	125.50	125.50	125.50	0
2026-01-15	125.00	125.50	125.00	125.50	0
2026-01-14	125.00	125.00	125.00	125.00	0
2026-01-13	125.00	125.15	125.00	125.00	0
2026-01-12	125.00	125.00	124.50	125.00	0
2026-01-09	124.25	124.50	124.25	124.50	0
2026-01-08	124.25	124.50	124.25	124.25	0
2026-01-07	124.00	124.50	124.00	124.25	0
2026-01-06	124.00	124.25	124.00	124.00	0
2026-01-05	124.00	124.25	124.00	124.00	0
2026-01-02	124.00	124.25	124.00	124.00	0
2026-01-01	124.00	124.00	124.00	124.00	0
2025-12-31	124.00	124.00	124.00	124.00	0
2025-12-30	124.00	124.25	124.00	124.00	0
2025-12-29	124.00	124.50	124.00	124.00	0
2025-12-26	124.00	124.00	124.00	124.00	0
2025-12-25	124.00	124.00	124.00	124.00	0
2025-12-24	124.00	124.00	124.00	124.00	0
2025-12-23	124.00	124.25	124.00	124.00	0
2025-12-22	124.00	124.25	124.00	124.00	0
2025-12-19	124.00	124.25	124.00	124.00	0
2025-12-18	123.00	124.50	123.00	124.00	0
2025-12-17	122.50	123.00	122.00	123.00	0
2025-12-16	122.50	122.50	121.75	122.00	0
2025-12-15	120.50	121.75	120.50	121.75	0
2025-12-12	120.50	120.50	120.25	120.50	0
2025-12-11	120.50	120.50	120.25	120.25	0
2025-12-10	120.50	120.50	120.25	120.25	0
2025-12-09	120.50	120.50	120.25	120.25	0
2025-12-08	120.50	120.50	120.25	120.25	0
2025-12-05	119.75	120.25	119.75	120.25	0
2025-12-04	119.00	119.75	119.00	119.75	0
2025-12-03	119.75	119.75	119.50	119.75	0
2025-12-02	119.75	119.75	119.50	119.75	0
2025-12-01	119.75	119.75	119.50	119.75	0
2025-11-28	119.75	119.75	119.50	119.75	0
2025-11-27	120.00	120.00	119.25	119.75	0
2025-11-26	120.50	120.50	119.50	120.00	0
2025-11-25	120.50	120.50	120.00	120.00	0
2025-11-24	120.50	120.50	120.00	120.00	0
2025-11-21	120.50	120.50	120.25	120.25	0
2025-11-20	120.50	120.50	120.25	120.25	0
2025-11-19	121.00	121.00	120.25	120.25	0
2025-11-18	121.00	121.00	120.35	120.85	0
2025-11-17	121.00	121.00	120.35	120.85	0
2025-11-14	121.00	121.00	120.50	121.00	0
2025-11-13	121.00	121.00	120.50	121.00	0
2025-11-12	120.50	121.00	120.50	121.00	0
2025-11-11	121.00	121.00	120.50	121.00	0
2025-11-10	121.00	123.00	120.50	123.00	100,000
2025-11-07	121.00	121.00	120.50	121.00	0
2025-11-06	120.50	121.00	120.25	121.00	0
2025-11-05	120.50	120.50	120.25	120.25	0
2025-11-04	120.50	120.50	120.00	120.25	0
2025-11-03	120.50	120.50	119.75	120.00	0
2025-10-31	120.50	120.00	119.50	119.75	6,172
2025-10-30	120.50	120.50	119.50	119.50	0
2025-10-29	120.95	120.95	119.50	119.50	0
2025-10-28	120.95	120.95	119.95	119.95	0
2025-10-27	120.95	120.95	119.95	119.95	0
2025-10-24	120.95	120.95	119.95	119.95	0
2025-10-23	120.95	120.95	119.95	119.95	0
2025-10-22	120.80	120.80	119.80	119.95	0
2025-10-21	119.80	119.80	119.80	119.80	0
2025-10-20	120.80	120.80	119.80	119.80	0
2025-10-17	120.80	120.80	119.80	119.80	0
2025-10-16	120.00	120.00	119.00	119.80	0
2025-10-15	120.80	120.80	119.55	119.80	0
2025-10-14	120.80	120.80	119.55	119.55	0
2025-10-13	120.80	120.80	119.55	119.55	0
2025-10-10	119.65	119.65	119.55	119.55	0
2025-10-09	121.00	121.00	119.65	119.65	0
2025-10-08	121.00	121.00	119.75	119.75	0
2025-10-07	121.00	121.00	119.50	119.75	0
2025-10-06	121.00	121.00	119.50	119.50	0
2025-10-03	120.75	120.75	119.25	119.50	0
2025-10-02	118.00	119.25	118.00	119.25	0
2025-10-01	118.00	118.00	117.50	118.00	0
2025-09-30	117.85	117.85	117.35	117.50	0
2025-09-29	117.85	117.85	117.35	117.35	0
2025-09-26	117.85	117.85	117.35	117.35	0
2025-09-25	117.85	117.85	117.35	117.35	0
2025-09-24	117.85	117.85	117.35	117.35	0
2025-09-23	117.30	117.35	116.90	117.35	0
2025-09-22	117.30	117.30	116.90	116.90	0
2025-09-19	117.30	117.30	116.90	116.90	0
2025-09-18	117.30	117.30	116.90	116.90	0
2025-09-17	117.30	116.20	116.20	116.20	20,000
2025-09-16	117.30	117.30	116.90	116.90	0
2025-09-15	116.70	116.90	116.60	116.90	0
2025-09-12	116.25	116.60	116.25	116.60	0
2025-09-11	120.00	120.00	116.25	116.25	0
2025-09-10	120.10	121.00	120.10	120.10	0
2025-09-09	121.10	121.10	120.10	121.00	0
2025-09-08	121.10	121.10	120.10	121.00	0
2025-09-05	122.60	122.60	120.10	121.00	0
2025-09-04	122.20	122.20	120.20	122.10	0
2025-09-03	120.40	122.30	120.30	122.20	0
2025-09-02	122.60	122.60	120.40	122.30	0
2025-09-01	121.35	122.40	121.15	122.40	0
2025-08-29	122.60	122.60	121.20	122.45	0
2025-08-28	121.35	122.45	121.20	122.45	0
2025-08-27	122.60	122.60	121.20	122.45	0
2025-08-26	122.60	122.60	121.20	122.45	0
2025-08-25	122.45	122.45	122.45	122.45	0
2025-08-22	122.60	122.60	121.20	122.45	0
2025-08-21	122.60	122.60	121.20	122.45	0
2025-08-20	122.60	122.60	121.20	122.45	0
2025-08-19	121.35	122.45	121.20	122.45	0
2025-08-18	121.35	122.45	121.00	122.45	0
2025-08-15	121.35	122.60	121.00	122.25	0
2025-08-14	122.10	122.25	121.00	122.25	0
2025-08-13	122.10	122.10	120.90	121.65	0
2025-08-12	121.35	121.65	120.90	121.65	0
2025-08-11	120.60	120.90	119.85	120.90	0
2025-08-08	120.60	120.60	119.85	119.85	0
2025-08-07	119.85	119.85	119.85	119.85	0
2025-08-06	120.60	120.60	119.85	119.85	0
2025-08-05	119.85	119.85	119.85	119.85	0
2025-08-04	120.60	120.60	119.85	119.85	0
2025-08-01	120.60	120.60	119.85	119.85	0
2025-07-31	120.60	120.60	119.85	119.85	0
2025-07-30	120.70	120.70	120.10	120.10	0
2025-07-29	120.70	120.70	120.35	120.35	0
2025-07-28	120.70	120.70	120.60	120.60	0
2025-07-25	121.10	121.10	120.60	120.60	0
2025-07-24	122.00	122.00	121.10	121.10	0
2025-07-23	122.00	122.00	121.50	122.00	0
2025-07-22	122.00	122.00	122.00	122.00	0
2025-07-21	122.00	122.00	122.00	122.00	0
2025-07-18	123.75	123.75	122.00	122.00	0
2025-07-17	123.75	123.75	123.75	123.75	0
2025-07-16	124.00	124.00	123.75	123.75	0
2025-07-15	124.25	124.25	124.00	124.00	0
2025-07-14	125.00	125.00	124.00	124.00	0
2025-07-11	124.25	124.25	124.00	124.00	0
2025-07-10	124.75	124.75	124.25	124.25	0
2025-07-09	124.75	125.00	124.75	124.75	0
2025-07-08	125.75	125.75	124.75	124.75	0
2025-07-07	125.75	125.75	125.00	125.00	0
2025-07-04	125.50	125.50	124.75	125.00	0
2025-07-03	128.65	128.65	124.75	124.75	0
2025-07-02	127.80	128.60	126.90	127.75	0
2025-07-01	128.65	128.65	127.75	128.60	0
2025-06-30	128.65	128.65	127.75	128.60	0
2025-06-27	127.80	128.65	127.75	128.60	0
2025-06-26	128.75	128.75	127.80	128.65	0
2025-06-25	128.75	128.75	128.00	128.75	0
2025-06-24	129.35	129.35	128.00	128.75	0
2025-06-23	130.75	130.75	129.10	129.10	0
2025-06-20	130.75	130.75	129.60	129.60	0
2025-06-19	130.75	130.75	129.50	129.60	0
2025-06-18	130.75	130.75	129.50	129.50	0
2025-06-17	129.70	129.70	128.60	129.50	0
2025-06-16	128.00	128.85	127.75	128.85	0
2025-06-13	127.40	127.75	127.00	127.75	0
2025-06-12	126.90	127.00	126.40	127.00	0
2025-06-11	127.30	127.30	126.40	126.40	0
2025-06-10	126.65	126.65	126.15	126.40	0
2025-06-09	126.50	126.50	126.00	126.15	0
2025-06-06	126.50	127.00	127.00	127.00	29,000
2025-06-05	126.50	126.50	126.25	126.25	0
2025-06-04	126.25	126.25	126.25	126.25	0
2025-06-03	125.00	126.25	125.00	126.25	0
2025-06-02	124.25	126.25	124.25	125.00	0
2025-05-30	124.25	124.25	124.25	124.25	0
2025-05-29	124.25	124.25	124.25	124.25	0
2025-05-28	124.25	124.25	124.25	124.25	0
2025-05-27	123.75	124.25	123.75	124.25	0
2025-05-26	123.90	123.90	123.90	123.90	0
2025-05-23	123.10	123.90	123.90	123.90	20,000
2025-05-22	123.10	123.10	123.10	123.10	0
2025-05-21	122.80	123.10	122.30	123.10	0
2025-05-20	122.70	122.70	122.20	122.30	0
2025-05-19	122.70	122.70	122.20	122.20	0
2025-05-16	122.10	122.20	122.10	122.20	0
2025-05-15	122.50	122.10	119.80	122.10	1,999
2025-05-14	122.50	122.50	122.00	122.00	0
2025-05-13	122.25	120.00	120.00	120.00	10,000
2025-05-12	121.00	122.00	121.00	122.00	0
2025-05-09	121.20	121.35	121.20	121.35	0
2025-05-08	121.00	122.50	122.50	122.50	50,000
2025-05-07	120.50	121.00	120.50	121.00	0
2025-05-06	120.50	120.60	120.50	120.60	0
2025-05-05	120.00	120.00	120.00	120.00	0
2025-05-02	120.20	120.50	120.20	120.50	0
2025-05-01	119.70	120.20	119.70	120.20	0
2025-04-30	119.70	119.85	119.70	119.85	0
2025-04-29	119.70	119.85	119.35	119.85	0
2025-04-28	119.25	119.35	119.25	119.35	0
2025-04-25	119.25	119.25	119.00	119.25	0
2025-04-24	118.75	119.25	118.75	119.25	0
2025-04-23	118.55	119.00	118.30	118.75	0
2025-04-22	117.80	118.30	117.80	118.30	0
2025-04-21	117.90	117.90	117.90	117.90	0
2025-04-18	117.90	117.90	117.90	117.90	0
2025-04-17	117.65	117.90	117.65	117.90	0
2025-04-16	116.00	117.65	116.00	117.65	0
2025-04-15	114.60	116.25	114.60	115.00	0
2025-04-14	115.50	115.85	114.50	114.75	0
2025-04-11	114.50	113.00	113.00	113.00	154
2025-04-10	114.50	115.60	114.50	114.60	0
2025-04-09	115.00	116.00	115.00	115.75	0
2025-04-08	116.00	116.00	115.75	116.00	0
2025-04-07	116.25	116.25	115.50	115.75	0
2025-04-04	116.30	120.00	116.25	120.00	2,153
2025-04-03	116.30	117.05	116.30	116.30	0
2025-04-02	116.30	117.05	116.30	116.30	0
2025-04-01	116.30	117.05	116.30	116.30	0
2025-03-31	116.30	117.05	116.30	116.30	0
2025-03-28	117.10	117.10	116.30	116.30	0
2025-03-27	116.35	117.05	116.30	116.30	0
2025-03-26	116.35	116.35	116.35	116.35	0
2025-03-25	116.35	116.35	116.35	116.35	0
2025-03-24	116.35	116.35	116.35	116.35	0
2025-03-21	116.35	116.35	116.35	116.35	0
2025-03-20	116.35	116.35	116.35	116.35	0
2025-03-19	116.35	116.35	116.35	116.35	0
2025-03-18	116.70	116.70	116.10	116.35	0
2025-03-17	116.50	116.50	116.00	116.10	0
2025-03-14	115.70	116.00	115.70	116.00	0
2025-03-13	118.50	118.50	114.75	115.70	0
2025-03-12	116.50	118.50	116.50	118.50	0
2025-03-11	113.20	116.50	113.20	116.50	0
2025-03-10	113.40	113.75	113.40	113.75	0
2025-03-07	113.20	113.40	113.20	113.20	0
2025-03-06	113.20	113.20	113.20	113.20	0
2025-03-05	113.20	113.20	113.20	113.20	0
2025-03-04	112.95	113.30	112.20	113.20	200,000
2025-03-03	112.10	112.20	112.10	112.20	0
2025-02-28	112.00	112.10	112.00	112.10	0
2025-02-27	111.85	111.85	111.85	111.85	0
2025-02-26	111.75	111.85	111.75	111.85	0
2025-02-25	111.75	111.75	111.75	111.75	0
2025-02-24	111.50	111.75	111.45	111.75	0
2025-02-21	111.35	111.50	111.35	111.50	0
2025-02-20	110.50	111.35	110.50	111.35	0
2025-02-19	110.50	111.50	110.50	111.35	0
2025-02-18	110.50	111.50	110.50	111.50	0
2025-02-17	110.50	111.50	110.50	111.50	0
2025-02-14	111.50	111.50	111.50	111.50	0
2025-02-13	110.50	111.50	110.50	111.50	0
2025-02-12	111.75	111.75	111.75	111.75	0
2025-02-11	111.75	111.75	111.75	111.75	0
2025-02-10	111.75	111.75	111.75	111.75	0
2025-02-07	111.60	111.75	111.60	111.75	0
2025-02-06	111.00	111.60	111.00	111.60	0
2025-02-05	109.30	111.00	109.30	111.00	0
2025-02-04	109.30	109.30	109.30	109.30	0
2025-02-03	108.70	109.30	108.70	109.30	0
2025-01-31	108.70	108.70	108.70	108.70	0
2025-01-30	108.60	108.70	108.60	108.70	0
2025-01-29	108.60	108.60	108.60	108.60	0
2025-01-28	108.60	108.60	108.60	108.60	0
2025-01-27	110.00	110.00	108.60	108.60	0
2025-01-24	110.50	110.50	109.50	109.50	0
2025-01-23	110.00	110.00	109.40	109.50	0
2025-01-22	110.00	110.00	109.25	109.40	0
2025-01-21	110.00	110.00	109.25	109.25	0
2025-01-20	108.35	109.25	108.35	109.25	0
2025-01-17	107.35	108.35	107.35	108.35	0
2025-01-16	107.25	107.70	107.25	107.35	9,600
2025-01-15	106.40	107.25	105.90	107.25	0
2025-01-14	106.40	106.40	106.40	106.40	0
2025-01-13	106.65	106.65	106.40	106.40	0
2025-01-10	108.00	108.00	107.15	107.15	0
2025-01-09	108.65	108.65	108.00	108.00	0
2025-01-08	110.70	110.70	108.60	108.65	0
2025-01-07	108.60	108.60	108.60	108.60	0
2025-01-06	108.35	108.60	108.35	108.60	0
2025-01-03	108.35	108.35	108.35	108.35	0
2025-01-02	108.10	108.35	108.10	108.35	0
2025-01-01	108.10	108.10	108.10	108.10	0
2024-12-31	108.10	108.10	108.10	108.10	0
2024-12-30	108.10	108.10	108.10	108.10	0
2024-12-27	108.10	108.10	108.10	108.10	0
2024-12-26	108.10	108.10	108.10	108.10	0
2024-12-25	108.10	108.10	108.10	108.10	0
2024-12-24	108.10	108.10	108.10	108.10	0
2024-12-23	108.10	108.10	108.10	108.10	0
2024-12-20	108.00	108.10	108.00	108.10	0
2024-12-19	108.00	108.00	108.00	108.00	0
2024-12-18	109.00	109.00	109.00	109.00	0
2024-12-17	109.00	109.00	109.00	109.00	0
2024-12-16	109.00	109.00	109.00	109.00	0
2024-12-13	109.00	109.00	109.00	109.00	0
2024-12-12	109.40	109.40	108.95	109.00	0
2024-12-11	108.95	108.95	108.95	108.95	0
2024-12-10	108.40	108.95	108.35	108.95	0
2024-12-09	107.30	108.45	107.30	108.40	0
2024-12-06	107.90	108.60	107.90	108.45	0
2024-12-05	108.65	108.65	108.60	108.60	0
2024-12-04	107.90	108.65	107.90	108.65	0
2024-12-03	108.65	108.65	108.65	108.65	0
2024-12-02	107.90	108.65	107.90	108.65	0
2024-11-29	107.30	108.65	107.30	108.65	0
2024-11-28	107.30	108.65	107.30	108.65	0
2024-11-27	107.90	108.50	108.50	108.50	6,969
2024-11-26	107.90	108.50	107.90	108.50	0
2024-11-25	107.55	108.60	107.55	108.50	0
2024-11-22	107.55	108.00	107.50	108.00	0
2024-11-21	109.05	107.50	107.50	107.50	2,500
2024-11-20	109.05	109.05	109.05	109.05	0
2024-11-19	109.05	109.05	109.05	109.05	0
2024-11-18	109.05	109.05	109.05	109.05	0
2024-11-15	109.05	109.05	109.05	109.05	0
2024-11-14	109.30	109.30	109.05	109.05	0
2024-11-13	109.30	109.30	109.30	109.30	0
2024-11-12	110.05	110.05	109.30	109.30	0
2024-11-11	111.10	111.10	110.05	110.05	0
2024-11-08	110.55	110.55	110.55	110.55	0
2024-11-07	110.55	110.55	110.55	110.55	0
2024-11-06	110.55	110.55	110.55	110.55	0
2024-11-05	111.15	111.15	110.55	110.55	0
2024-11-04	111.15	111.15	111.15	111.15	0
2024-11-01	111.15	111.15	111.15	111.15	0
2024-10-31	111.80	111.80	111.15	111.15	0
2024-10-30	111.80	111.80	111.40	111.40	0
2024-10-29	111.80	111.80	110.40	111.65	0
2024-10-28	110.40	110.55	110.40	110.40	0
2024-10-25	110.55	110.55	110.55	110.55	0
2024-10-24	110.30	110.55	110.30	110.55	0
2024-10-23	112.10	112.10	110.30	110.30	0
2024-10-22	112.10	112.10	110.30	110.30	0
2024-10-21	110.30	110.30	110.30	110.30	0
2024-10-18	111.30	111.30	110.30	110.30	0
2024-10-17	112.10	110.00	110.00	110.00	10,000
2024-10-16	110.80	111.30	110.80	111.30	0
2024-10-15	111.70	109.60	109.60	109.60	24,269
2024-10-14	113.50	113.50	111.70	111.70	0
2024-10-11	113.50	113.50	113.50	113.50	0
2024-10-10	114.50	114.50	113.50	113.50	0
2024-10-09	113.50	113.50	113.50	113.50	0
2024-10-08	113.75	113.75	113.50	113.50	4,550
2024-10-07	115.00	115.00	113.50	113.75	0
2024-10-04	115.65	115.65	114.00	114.00	0
2024-10-03	115.75	115.75	114.15	114.15	0
2024-10-02	114.25	114.25	114.25	114.25	0
2024-10-01	114.25	114.25	114.25	114.25	0
2024-09-30	115.75	115.75	114.25	114.25	0
2024-09-27	114.85	114.85	114.85	114.85	0
2024-09-26	115.75	115.75	114.85	114.85	0
2024-09-25	115.60	115.60	114.70	114.85	0
2024-09-24	115.60	115.60	114.70	114.70	200,000
2024-09-23	115.60	115.60	114.70	114.70	0
2024-09-20	114.70	114.70	114.70	114.70	0
2024-09-19	114.70	114.70	114.70	114.70	0
2024-09-18	115.00	115.00	114.35	114.70	0
2024-09-17	115.00	115.00	114.35	114.35	0
2024-09-16	114.70	114.70	114.20	114.35	0
2024-09-13	114.50	114.50	114.10	114.20	0
2024-09-12	114.10	115.60	114.10	114.10	0
2024-09-11	117.70	117.70	117.20	117.20	0
2024-09-10	117.20	117.20	117.20	117.20	0
2024-09-09	118.00	118.00	117.20	117.20	0
2024-09-06	117.40	117.50	117.40	117.50	0
2024-09-05	117.15	117.40	117.15	117.40	0
2024-09-04	117.80	118.15	117.15	117.15	0
2024-09-03	118.15	118.15	118.15	118.15	0
2024-09-02	118.35	118.35	118.15	118.15	0
2024-08-30	118.40	118.40	118.35	118.35	0
2024-08-29	118.65	118.65	118.40	118.40	0
2024-08-28	119.00	119.00	118.65	118.65	0
2024-08-27	119.00	119.00	119.00	119.00	0
2024-08-26	119.00	119.00	119.00	119.00	0
2024-08-23	119.25	119.25	119.00	119.00	0
2024-08-22	119.25	119.25	119.25	119.25	0
2024-08-21	119.50	119.50	119.25	119.25	0
2024-08-20	119.80	119.80	119.50	119.50	600,000
2024-08-19	119.60	119.60	119.30	119.50	0
2024-08-16	119.30	119.50	119.30	119.50	0
2024-08-15	119.80	119.80	119.50	119.50	0
2024-08-14	119.00	119.50	118.00	119.50	0
2024-08-13	117.75	118.50	117.75	118.50	0
2024-08-12	117.00	117.75	117.00	117.75	0
2024-08-09	117.00	117.00	117.00	117.00	0
2024-08-08	116.20	117.00	116.20	117.00	0
2024-08-07	116.90	116.90	116.70	116.70	0
2024-08-06	117.25	117.25	116.90	116.90	0
2024-08-05	117.50	117.50	117.25	117.25	0
2024-08-02	116.15	117.50	116.15	117.50	0
2024-08-01	112.75	116.15	112.50	116.15	0
2024-07-31	110.50	112.50	110.50	112.50	0
2024-07-30	110.50	110.75	110.50	110.75	0
2024-07-29	110.50	110.50	110.50	110.50	0
2024-07-26	110.50	110.50	110.50	110.50	0
2024-07-25	110.50	110.50	110.50	110.50	0
2024-07-24	110.50	110.50	110.50	110.50	0
2024-07-23	110.50	110.50	110.50	110.50	0
2024-07-22	110.50	110.50	110.50	110.50	0
2024-07-19	110.50	110.50	110.50	110.50	0
2024-07-18	110.50	110.55	110.50	110.50	0
2024-07-17	110.50	110.50	110.50	110.50	0
2024-07-16	110.75	110.75	110.50	110.50	0
2024-07-15	110.75	110.75	110.75	110.75	0
2024-07-12	110.75	110.75	110.75	110.75	0
2024-07-11	110.75	110.75	110.75	110.75	0
2024-07-10	110.75	110.75	110.75	110.75	0
2024-07-09	110.75	110.75	110.75	110.75	0
2024-07-08	110.60	110.75	110.60	110.75	0
2024-07-05	110.60	110.60	110.60	110.60	0
2024-07-04	110.60	110.50	110.50	110.50	1
2024-07-03	110.50	110.60	110.50	110.60	0
2024-07-02	110.50	110.50	110.35	110.50	0
2024-07-01	110.50	110.50	110.35	110.35	0
2024-06-28	110.50	110.50	110.35	110.35	0
2024-06-27	110.50	110.50	110.35	110.35	0
2024-06-26	110.50	110.50	110.35	110.35	0
2024-06-25	110.25	110.35	110.25	110.35	0
2024-06-24	110.25	110.25	110.25	110.25	0
2024-06-21	110.50	110.50	110.25	110.25	0
2024-06-20	110.20	110.25	110.10	110.25	0
2024-06-19	110.20	110.20	110.10	110.10	0
2024-06-18	110.10	110.10	110.10	110.10	0
2024-06-17	110.20	110.20	110.10	110.10	0
2024-06-14	110.10	110.10	110.10	110.10	0
2024-06-13	110.00	110.10	110.00	110.10	0
2024-06-12	107.25	110.00	107.25	110.00	0
2024-06-11	107.25	107.25	107.25	107.25	0
2024-06-10	108.00	108.00	107.25	107.25	0
2024-06-07	108.25	108.25	107.25	107.25	0
2024-06-06	109.00	109.00	108.00	108.00	0
2024-06-05	109.20	109.20	108.75	108.75	0
2024-06-04	109.20	109.20	108.85	108.85	0
2024-06-03	109.20	109.20	108.85	108.85	0
2024-05-31	109.10	109.10	109.10	109.10	0
2024-05-30	109.20	109.20	109.10	109.10	0
2024-05-29	108.50	109.10	108.50	109.10	0
2024-05-28	108.50	108.75	108.50	108.75	650,000
2024-05-27	108.75	108.75	108.75	108.75	0
2024-05-24	108.50	108.75	108.50	108.75	0
2024-05-23	108.75	108.75	108.75	108.75	0
2024-05-22	108.50	108.75	108.50	108.75	0
2024-05-21	108.35	108.50	108.35	108.50	300,000
2024-05-20	108.50	108.50	108.25	108.35	32,300
2024-05-17	107.75	108.25	107.75	108.25	0
2024-05-16	107.50	107.75	107.50	107.75	0
2024-05-15	107.50	107.50	107.50	107.50	0
2024-05-14	107.50	107.50	107.50	107.50	0
2024-05-13	107.50	107.50	107.50	107.50	55,275
2024-05-10	107.50	107.50	107.50	107.50	0
2024-05-09	107.00	107.50	107.00	107.50	0
2024-05-08	107.00	107.00	107.00	107.00	0
2024-05-07	106.50	107.00	106.50	107.00	0
2024-05-06	106.75	106.75	106.75	106.75	0
2024-05-03	106.50	106.75	106.50	106.75	0
2024-05-02	106.50	107.00	107.00	107.00	13,794
2024-05-01	106.50	106.50	106.50	106.50	0
2024-04-30	107.90	107.90	106.50	106.50	0
2024-04-29	107.90	107.90	107.20	107.20	77,250
2024-04-26	107.70	107.70	106.95	107.20	0
2024-04-25	106.65	106.95	106.65	106.95	4,800
2024-04-24	106.65	106.65	106.65	106.65	0
2024-04-23	106.25	106.65	106.25	106.65	0
2024-04-22	105.80	106.00	106.00	106.00	9,548
2024-04-19	105.80	105.90	105.80	105.90	0
2024-04-18	105.50	106.00	105.50	105.90	0
2024-04-17	105.00	105.00	105.00	105.00	0
2024-04-16	105.00	105.25	105.00	105.00	40,000
2024-04-15	105.25	105.25	105.25	105.25	0
2024-04-12	105.00	105.25	105.00	105.25	0
2024-04-11	105.00	105.25	105.00	105.25	0
2024-04-10	105.25	105.25	105.25	105.25	0
2024-04-09	105.00	105.25	105.00	105.25	0
2024-04-08	105.00	105.15	105.00	105.15	0
2024-04-05	105.00	105.00	105.00	105.00	0
2024-04-04	105.00	105.00	105.00	105.00	0
2024-04-03	104.25	105.00	104.25	105.00	0
2024-04-02	104.25	104.25	104.25	104.25	13,200
2024-04-01	104.25	104.25	104.25	104.25	0
2024-03-29	104.25	104.25	104.25	104.25	0
2024-03-28	104.50	104.50	104.25	104.25	0
2024-03-27	104.50	104.50	104.50	104.50	0
2024-03-26	104.65	104.65	104.50	104.50	10,000
2024-03-25	104.65	104.65	104.65	104.65	0
2024-03-22	104.50	104.65	104.50	104.65	0
2024-03-21	104.35	104.50	104.35	104.50	0
2024-03-20	105.25	105.25	104.25	104.35	0
2024-03-19	105.50	105.50	105.25	105.25	0
2024-03-18	105.50	105.50	105.50	105.50	8,400
2024-03-15	105.50	105.50	105.50	105.50	4,100
2024-03-14	105.50	107.00	105.50	105.50	0
2024-03-13	108.90	108.95	108.90	108.95	4,000
2024-03-12	109.00	109.25	108.95	108.95	0
2024-03-11	108.95	108.95	108.95	108.95	0
2024-03-08	108.90	108.95	108.90	108.95	0
2024-03-07	108.95	108.95	108.95	108.95	0
2024-03-06	108.20	108.95	108.20	108.95	0
2024-03-05	108.90	108.90	108.20	108.20	0
2024-03-04	108.20	108.20	108.20	108.20	0
2024-03-01	108.90	108.90	108.20	108.20	0
2024-02-29	108.90	108.90	108.20	108.20	0
2024-02-28	108.50	108.50	108.00	108.20	0
2024-02-27	108.50	108.50	107.75	108.00	0
2024-02-26	108.30	108.30	107.65	107.75	0
2024-02-23	107.65	107.65	107.65	107.65	0
2024-02-22	106.35	106.40	106.35	106.40	0
2024-02-21	106.35	106.35	106.35	106.35	0
2024-02-20	106.25	106.35	106.25	106.35	0
2024-02-19	106.10	106.25	106.10	106.25	10,000
2024-02-16	105.90	106.10	105.90	106.10	0
2024-02-15	105.50	105.90	105.50	105.90	0
2024-02-14	105.25	105.50	104.75	105.50	0
2024-02-13	104.75	103.70	103.70	103.70	5,000
2024-02-12	105.75	105.75	104.75	104.75	0
2024-02-09	104.75	104.75	104.75	104.75	0
2024-02-08	104.75	104.75	104.75	104.75	0
2024-02-07	105.75	105.75	104.75	104.75	0
2024-02-06	105.75	105.75	104.75	104.75	0
2024-02-05	106.00	106.00	104.75	104.75	0
2024-02-02	105.75	105.75	104.75	104.75	0
2024-02-01	105.75	105.75	104.75	104.75	0
2024-01-31	106.50	106.50	104.75	105.75	0
2024-01-30	106.50	106.50	105.00	106.50	0
2024-01-29	105.00	106.50	105.00	106.50	0
2024-01-26	106.50	106.50	104.75	106.50	0
2024-01-25	106.25	106.50	104.75	104.75	0
2024-01-24	107.15	107.15	105.85	106.25	0
2024-01-23	107.15	108.20	107.15	108.20	0
2024-01-22	106.90	107.40	106.90	107.15	0
2024-01-19	108.50	108.50	107.40	108.50	0
2024-01-18	109.50	109.50	107.40	107.40	0
2024-01-17	108.00	108.00	108.00	108.00	0
2024-01-16	109.50	109.50	108.00	108.00	0
2024-01-15	108.00	108.00	108.00	108.00	0
2024-01-12	108.75	108.75	108.00	108.00	0
2024-01-11	107.00	108.00	107.00	108.00	0
2024-01-10	106.90	107.00	106.90	107.00	0
2024-01-09	106.90	106.90	106.90	106.90	0
2024-01-08	107.00	107.00	106.90	106.90	0
2024-01-05	107.00	107.00	107.00	107.00	0
2024-01-04	106.85	107.00	106.85	107.00	0
2024-01-03	106.35	106.85	106.35	106.85	0
2024-01-02	106.20	106.35	106.20	106.35	0
2024-01-01	106.35	106.35	106.35	106.35	0
2023-12-29	106.00	106.35	106.00	106.35	0
2023-12-28	106.25	106.25	106.25	106.25	0
2023-12-27	106.00	106.25	106.00	106.25	0
2023-12-26	106.00	106.00	106.00	106.00	0
2023-12-25	106.00	106.00	106.00	106.00	0
2023-12-22	105.85	106.00	105.85	106.00	0
2023-12-21	104.00	105.75	104.00	105.75	0
2023-12-20	104.00	104.00	104.00	104.00	0
2023-12-19	104.00	104.00	104.00	104.00	500,000
2023-12-18	103.85	104.00	103.85	104.00	0
2023-12-15	103.85	103.85	103.85	103.85	0
2023-12-14	102.50	103.85	102.50	103.85	0
2023-12-13	101.90	102.50	101.90	102.50	0
2023-12-12	101.90	101.90	101.90	101.90	400,000
2023-12-11	101.75	101.90	101.75	101.90	0
2023-12-08	101.50	101.75	101.50	101.75	0
2023-12-07	101.50	102.00	101.50	101.75	0
2023-12-06	102.00	102.00	102.00	102.00	0
2023-12-05	100.70	102.00	100.70	102.00	0
2023-12-04	101.45	101.45	101.35	101.35	0
2023-12-01	101.75	101.75	101.45	101.45	0
2023-11-30	100.90	101.45	100.90	101.45	0
2023-11-29	101.45	101.45	101.45	101.45	0
2023-11-28	101.10	101.70	101.10	101.55	0
2023-11-27	101.10	101.80	101.10	101.70	0
2023-11-24	101.80	101.80	101.80	101.80	15,000
2023-11-23	101.10	101.80	101.10	101.80	0
2023-11-22	101.55	102.00	102.00	102.00	30,000
2023-11-21	101.55	101.55	100.80	100.90	0
2023-11-20	100.80	100.80	100.80	100.80	0
2023-11-17	101.55	101.50	101.50	101.50	26,101
2023-11-16	101.00	101.00	100.50	100.80	0
2023-11-15	100.25	100.50	100.25	100.50	0
2023-11-14	99.50	100.50	99.50	100.25	200,000
2023-11-13	99.50	99.50	99.50	99.50	0
2023-11-10	99.50	99.50	99.50	99.50	0
2023-11-09	99.25	99.50	99.25	99.50	0
2023-11-08	99.25	99.25	99.25	99.25	0
2023-11-07	99.25	99.25	99.25	99.25	0
2023-11-06	98.75	99.25	98.75	99.25	0
2023-11-03	98.75	98.75	98.75	98.75	0
2023-11-02	98.40	98.75	98.40	98.75	0
2023-11-01	98.40	98.40	98.40	98.40	0
2023-10-31	98.30	98.40	98.30	98.40	200,000
2023-10-30	98.40	98.40	98.40	98.40	0
2023-10-27	98.00	98.50	98.00	98.40	0
2023-10-26	98.40	98.40	98.40	98.40	0
2023-10-25	98.00	99.00	98.00	98.40	0
2023-10-24	99.25	99.25	99.00	99.00	0
2023-10-23	99.35	99.35	99.25	99.25	0
2023-10-20	100.50	100.50	99.35	99.35	0
2023-10-19	100.70	100.70	100.00	100.35	0
2023-10-18	99.75	100.35	99.20	100.35	0
2023-10-17	100.25	100.25	99.75	99.75	0
2023-10-16	100.25	100.25	100.25	100.25	0
2023-10-13	100.25	100.25	100.25	100.25	0
2023-10-12	99.50	100.25	99.50	100.25	0
2023-10-11	99.10	99.75	98.85	99.75	0
2023-10-10	98.50	99.10	98.50	99.10	0
2023-10-09	99.35	99.35	98.50	98.50	0
2023-10-06	100.00	100.00	99.35	99.35	0
2023-10-05	102.00	102.00	99.75	99.75	0
2023-10-04	102.50	102.50	101.25	101.25	0
2023-10-03	102.50	102.50	101.75	101.75	0
2023-10-02	102.50	102.50	101.75	101.75	0
2023-09-29	102.50	102.50	101.75	101.75	0
2023-09-28	102.70	102.70	101.75	101.75	0
2023-09-27	101.60	101.85	101.35	101.85	0
2023-09-26	101.50	101.50	101.25	101.35	0
2023-09-25	100.85	101.25	100.85	101.25	0
2023-09-22	100.65	100.85	100.65	100.85	0
2023-09-21	100.65	100.65	100.50	100.65	0
2023-09-20	100.50	101.50	101.50	101.50	10,000
2023-09-19	100.50	100.50	100.25	100.35	0
2023-09-18	100.30	100.30	100.15	100.25	0
2023-09-15	98.80	100.30	98.80	100.15	0
2023-09-14	98.50	98.80	98.50	98.80	0
2023-09-13	101.25	101.50	101.25	101.50	0
2023-09-12	101.25	101.25	101.25	101.25	0
2023-09-11	101.25	101.25	101.25	101.25	0
2023-09-08	101.25	101.25	101.00	101.25	0
2023-09-07	100.60	101.00	100.60	101.00	0
2023-09-06	100.10	100.60	100.10	100.60	0
2023-09-05	100.00	100.10	100.00	100.10	22,000
2023-09-04	99.75	100.00	99.75	100.00	0
2023-09-01	99.75	99.75	99.75	99.75	0
2023-08-31	99.40	99.75	99.40	99.75	0
2023-08-30	98.50	99.40	98.50	99.40	0
2023-08-29	98.50	98.50	98.00	98.50	0
2023-08-28	98.00	98.00	98.00	98.00	0
2023-08-25	97.40	98.00	97.40	98.00	0
2023-08-24	97.40	97.40	97.40	97.40	0
2023-08-23	97.40	97.40	97.40	97.40	0
2023-08-22	96.45	97.40	96.45	97.40	50,000
2023-08-21	97.35	97.35	96.45	96.45	0
2023-08-18	97.35	97.35	97.35	97.35	0
2023-08-17	98.75	98.75	97.35	97.35	0
2023-08-16	99.60	99.60	98.25	98.25	0
2023-08-15	99.80	99.80	98.50	98.50	0
2023-08-14	98.65	98.65	98.60	98.60	0
2023-08-11	99.80	99.80	98.65	98.65	0
2023-08-10	99.50	99.50	98.80	98.95	0
2023-08-09	98.80	98.80	98.80	98.80	0
2023-08-08	98.80	98.80	98.80	98.80	0
2023-08-07	100.20	100.20	98.80	98.80	0
2023-08-04	100.20	100.20	99.35	99.35	0
2023-08-03	99.35	99.35	99.35	99.35	0
2023-08-02	100.20	100.20	99.35	99.35	0
2023-08-01	99.10	99.45	99.10	99.35	0
2023-07-31	99.85	99.85	99.10	99.10	0
2023-07-28	99.70	99.85	99.35	99.85	0
2023-07-27	98.95	99.60	98.45	99.35	0
2023-07-26	99.85	99.85	98.95	98.95	0
2023-07-25	99.25	99.35	99.25	99.35	0
2023-07-24	99.00	99.25	99.00	99.25	0
2023-07-21	99.00	99.00	98.75	99.00	0
2023-07-20	99.50	99.50	98.75	98.75	0
2023-07-19	96.00	99.00	96.00	99.00	0
2023-07-18	95.50	96.00	95.50	96.00	0
2023-07-17	95.50	95.50	95.50	95.50	0
2023-07-14	95.50	95.75	95.50	95.50	0
2023-07-13	95.50	95.50	95.50	95.50	0
2023-07-12	95.50	95.50	95.50	95.50	0
2023-07-11	95.25	95.50	95.25	95.50	0
2023-07-10	95.25	95.50	95.25	95.50	0
2023-07-07	95.75	95.75	95.50	95.50	0
2023-07-06	95.40	95.75	95.40	95.75	0
2023-07-05	95.40	95.65	95.40	95.40	0
2023-07-04	95.65	95.65	95.65	95.65	0
2023-07-03	95.40	95.85	95.40	95.65	0
2023-06-30	95.85	95.85	95.85	95.85	0
2023-06-29	96.05	96.05	95.85	95.85	0
2023-06-28	96.75	96.75	96.05	96.05	0
2023-06-27	97.50	97.50	96.75	96.75	0
2023-06-26	98.50	98.50	97.50	97.50	0
2023-06-23	98.50	98.50	98.50	98.50	0
2023-06-22	98.60	98.60	98.50	98.50	0
2023-06-21	98.60	98.60	98.60	98.60	0
2023-06-20	99.75	99.75	98.50	98.50	0
2023-06-19	99.75	99.75	99.75	99.75	0
2023-06-16	99.75	99.75	99.75	99.75	0
2023-06-15	99.75	99.75	99.75	99.75	0
2023-06-14	99.75	99.75	99.75	99.75	0
2023-06-13	100.75	100.75	99.75	99.75	0
2023-06-12	99.65	99.75	99.65	99.75	0
2023-06-09	99.85	99.85	99.50	99.65	0
2023-06-08	99.85	99.85	99.50	99.50	0
2023-06-07	99.00	99.50	99.00	99.50	0
2023-06-06	99.00	99.00	99.00	99.00	197,000
2023-06-05	99.00	99.00	99.00	99.00	0
2023-06-02	98.60	98.60	98.60	98.60	0
2023-06-01	98.60	98.60	98.60	98.60	0
2023-05-31	99.10	99.10	98.60	98.60	0
2023-05-30	99.50	99.50	98.50	98.60	0
2023-05-29	99.50	99.50	99.50	99.50	0
2023-05-26	99.50	99.50	99.50	99.50	0
2023-05-25	99.50	99.50	99.50	99.50	0
2023-05-24	101.75	101.75	99.50	99.50	0
2023-05-23	101.00	101.00	101.00	101.00	0
2023-05-22	101.75	101.75	101.00	101.00	0
2023-05-19	101.75	101.75	101.00	101.00	0
2023-05-18	101.75	101.75	101.00	101.00	4,085
2023-05-17	101.75	101.75	101.00	101.00	0
2023-05-16	101.75	101.75	101.00	101.00	0
2023-05-15	101.75	101.75	101.00	101.00	77,838
2023-05-12	101.75	101.75	101.00	101.00	0
2023-05-11	101.75	101.75	101.00	101.00	0
2023-05-10	101.75	101.75	101.00	101.00	0
2023-05-09	101.25	101.25	101.00	101.00	0
2023-05-08	101.00	101.00	101.00	101.00	0
2023-05-05	101.25	101.25	101.00	101.00	0
2023-05-04	101.25	101.25	101.00	101.00	0
2023-05-03	101.50	101.50	101.00	101.00	0
2023-05-02	101.50	101.50	101.25	101.25	0
2023-05-01	101.25	101.25	101.25	101.25	0
2023-04-28	101.25	101.25	101.00	101.25	0
2023-04-27	100.75	101.00	100.50	101.00	0
2023-04-26	100.40	100.50	100.40	100.50	10,000
2023-04-25	100.50	100.50	100.25	100.40	0
2023-04-24	100.50	100.50	100.00	100.25	0
2023-04-21	100.25	100.25	100.00	100.00	0
2023-04-20	100.25	100.25	100.00	100.00	57,374
2023-04-19	100.25	100.25	100.00	100.00	0
2023-04-18	100.25	100.25	100.00	100.00	125,000
2023-04-17	100.25	100.25	100.00	100.00	0
2023-04-14	100.00	100.00	99.75	100.00	30,000
2023-04-13	100.25	100.25	100.00	100.00	0
2023-04-12	100.25	100.25	100.00	100.00	0
2023-04-11	100.00	100.00	99.75	100.00	267,150
2023-04-10	99.75	99.75	99.75	99.75	0
2023-04-07	99.75	99.75	99.75	99.75	0
2023-04-06	99.75	99.75	99.75	99.75	2,840
2023-04-05	99.75	99.75	99.75	99.75	0
2023-04-04	99.75	99.75	99.75	99.75	0
2023-04-03	99.75	99.75	99.75	99.75	0
2023-03-31	99.75	99.75	99.75	99.75	0
2023-03-30	99.75	99.75	99.75	99.75	0
2023-03-29	99.75	99.75	99.75	99.75	0
2023-03-28	99.75	99.75	99.75	99.75	0
2023-03-27	99.75	99.75	99.75	99.75	0
2023-03-24	100.25	100.25	99.75	99.75	0
2023-03-23	100.65	100.65	100.00	100.00	0
2023-03-22	101.00	101.00	100.65	100.65	0
2023-03-21	99.50	101.00	99.50	101.00	0
2023-03-20	101.40	101.40	98.90	99.50	0
2023-03-17	101.90	101.90	101.50	101.50	0
2023-03-16	101.90	101.90	101.50	101.50	0
2023-03-15	101.90	102.15	101.90	102.15	11,300
2023-03-14	102.55	102.55	102.15	102.15	0
2023-03-13	103.15	103.15	102.55	102.55	0
2023-03-10	103.50	103.50	103.05	103.25	0
2023-03-09	102.80	103.90	102.80	103.25	0
2023-03-08	105.80	105.80	105.65	105.65	0
2023-03-07	105.80	105.80	105.80	105.80	0
2023-03-06	105.80	105.80	105.80	105.80	0
2023-03-03	105.80	105.80	105.80	105.80	0
2023-03-02	105.80	105.80	105.80	105.80	0
2023-03-01	105.80	105.80	105.80	105.80	0
2023-02-28	105.80	105.80	105.80	105.80	0
2023-02-27	105.80	105.80	105.80	105.80	0
2023-02-24	105.80	105.80	105.80	105.80	0
2023-02-23	105.80	105.80	105.80	105.80	0
2023-02-22	105.80	106.05	105.80	105.80	0
2023-02-21	105.80	106.05	105.80	106.05	218,850
2023-02-20	105.80	106.05	105.80	106.05	18,500
2023-02-17	105.80	106.05	105.80	106.05	0
2023-02-16	105.80	106.05	105.80	106.05	0
2023-02-15	106.15	106.15	106.05	106.05	0
2023-02-14	106.15	106.15	106.15	106.15	0
2023-02-13	106.15	106.15	106.15	106.15	0
2023-02-10	106.00	106.15	105.90	106.15	0
2023-02-09	105.90	106.15	105.90	106.15	0
2023-02-08	106.15	106.15	106.15	106.15	0
2023-02-07	106.15	106.15	106.15	106.15	0
2023-02-06	105.90	106.15	105.90	106.15	0
2023-02-03	105.90	106.15	105.90	106.15	0
2023-02-02	105.90	106.15	105.90	106.15	0
2023-02-01	105.90	105.90	105.90	105.90	0
2023-01-31	105.90	105.90	105.90	105.90	0
2023-01-30	105.90	105.90	105.90	105.90	0
2023-01-27	105.90	105.90	105.90	105.90	0
2023-01-26	105.90	105.90	105.90	105.90	0
2023-01-25	105.95	105.95	105.90	105.90	33,300
2023-01-24	105.95	105.95	105.90	105.90	0
2023-01-23	105.95	105.95	105.90	105.90	0
2023-01-20	105.95	105.95	105.90	105.90	0
2023-01-19	105.95	105.95	105.90	105.90	0
2023-01-18	105.95	105.95	105.95	105.95	0
2023-01-17	105.75	105.95	105.75	105.95	0
2023-01-16	105.10	105.75	105.10	105.75	0
2023-01-13	105.10	105.10	105.10	105.10	0
2023-01-12	106.25	106.25	104.85	105.10	0
2023-01-11	105.05	106.10	105.05	106.10	0
2023-01-10	105.05	105.05	105.05	105.05	0
2023-01-09	105.50	105.50	105.05	105.05	0
2023-01-06	106.00	106.00	105.20	105.25	0
2023-01-05	105.00	105.25	105.00	105.20	0
2023-01-04	102.50	105.00	102.50	105.00	0
2023-01-03	102.50	102.50	102.50	102.50	0
2023-01-02	102.50	102.50	102.50	102.50	0
2022-12-30	102.50	102.50	102.50	102.50	0
2022-12-29	102.50	102.50	102.50	102.50	0
2022-12-28	102.50	102.50	102.50	102.50	0
2022-12-27	102.50	102.50	102.50	102.50	0
2022-12-26	102.50	102.50	102.50	102.50	0
2022-12-23	102.50	102.50	102.50	102.50	0
2022-12-22	102.50	102.50	102.50	102.50	0
2022-12-21	102.50	102.50	102.50	102.50	0
2022-12-20	102.75	102.75	102.50	102.50	0
2022-12-19	102.75	102.75	102.75	102.75	0
2022-12-16	102.75	102.75	102.75	102.75	0
2022-12-15	103.25	103.25	102.75	102.75	0
2022-12-14	102.15	103.25	102.15	103.25	0
2022-12-13	102.00	102.15	102.00	102.15	0
2022-12-12	102.00	102.00	101.85	102.00	0
2022-12-09	101.75	101.85	101.75	101.85	0
2022-12-08	102.00	102.00	101.75	101.75	0
2022-12-07	101.50	102.00	101.50	102.00	0
2022-12-06	100.50	101.50	100.50	101.50	0
2022-12-05	102.00	102.00	100.50	100.50	0
2022-12-02	100.00	100.50	100.00	100.50	0
2022-12-01	99.85	100.00	99.85	100.00	0
2022-11-30	99.10	99.85	98.60	99.85	100,000
2022-11-29	99.25	99.25	98.50	98.60	0
2022-11-28	99.25	99.25	99.00	99.00	0
2022-11-25	98.50	99.00	98.50	99.00	8,944
2022-11-24	97.75	98.50	97.75	98.50	0
2022-11-23	97.10	97.75	97.10	97.75	0
2022-11-22	97.25	97.25	97.10	97.10	200,000
2022-11-21	96.50	97.25	96.50	97.25	0
2022-11-18	98.50	98.50	97.00	97.00	0
2022-11-17	98.25	98.25	98.00	98.00	0
2022-11-16	98.25	98.25	98.00	98.00	0
2022-11-15	98.25	98.25	98.00	98.00	20,000
2022-11-14	98.25	98.25	98.00	98.00	0
2022-11-11	98.25	98.25	98.00	98.00	0
2022-11-10	96.70	98.00	96.70	98.00	0
2022-11-09	98.50	98.50	96.70	96.70	0
2022-11-08	98.50	98.50	98.00	98.00	0
2022-11-07	98.00	98.00	98.00	98.00	0
2022-11-04	99.00	99.00	98.00	98.00	19,698
2022-11-03	98.50	98.50	98.25	98.25	0
2022-11-02	98.50	98.50	98.25	98.25	0
2022-11-01	98.50	98.50	98.25	98.25	200,000
2022-10-31	98.25	98.25	97.75	98.25	0
2022-10-28	98.25	98.25	97.75	97.75	0
2022-10-27	97.35	97.75	97.35	97.75	0
2022-10-26	97.35	97.35	97.35	97.35	0
2022-10-25	96.70	97.35	96.70	97.35	0
2022-10-24	98.00	98.00	97.35	97.35	0
2022-10-21	98.00	98.00	97.50	97.50	0
2022-10-20	97.50	97.50	97.50	97.50	0
2022-10-19	97.50	97.50	97.50	97.50	0
2022-10-18	98.00	98.00	97.50	97.50	0
2022-10-17	98.00	98.00	97.50	97.50	0
2022-10-14	97.45	97.50	97.45	97.50	0
2022-10-13	97.45	97.45	97.45	97.45	0
2022-10-12	97.35	97.45	97.35	97.45	0
2022-10-11	97.35	97.60	97.35	97.35	0
2022-10-10	97.35	97.95	96.20	97.60	0
2022-10-07	97.35	98.10	96.50	97.95	0
2022-10-06	100.00	100.25	97.50	98.10	0
2022-10-05	99.50	99.50	98.00	99.25	0
2022-10-04	99.00	99.50	99.00	99.50	0
2022-10-03	101.20	101.20	99.50	100.70	0
2022-09-30	101.35	101.35	99.50	101.35	0
2022-09-29	102.60	102.60	101.35	101.35	0
2022-09-28	102.25	102.60	99.70	102.60	0
2022-09-27	101.50	102.35	100.00	102.35	0
2022-09-26	102.50	103.25	101.00	101.75	0
2022-09-23	103.80	103.80	101.60	103.25	0
2022-09-22	104.80	104.80	102.80	103.80	0
2022-09-21	105.15	105.15	104.80	104.80	0
2022-09-20	105.15	105.15	102.80	105.15	0
2022-09-19	105.15	105.15	105.15	105.15	0
2022-09-16	105.15	105.15	102.80	105.15	0
2022-09-15	106.05	106.05	103.30	105.15	0
2022-09-14	106.15	106.15	105.65	105.65	0
2022-09-13	106.15	106.15	103.50	106.15	0
2022-09-12	106.15	106.15	106.15	106.15	0
2022-09-09	106.15	106.15	103.50	106.15	0
2022-09-08	106.15	107.65	106.15	106.15	0
2022-09-07	110.15	110.15	107.50	109.50	0
2022-09-06	110.25	110.25	110.15	110.15	0
2022-09-05	110.25	110.25	110.25	110.25	0
2022-09-02	110.35	110.35	107.50	110.25	0
2022-09-01	110.50	110.50	110.35	110.35	0
2022-08-31	110.75	110.75	110.50	110.50	0
2022-08-30	110.75	111.00	108.50	110.75	0
2022-08-29	111.00	111.00	111.00	111.00	0
2022-08-26	110.75	111.00	108.50	111.00	0
2022-08-25	110.60	111.00	108.00	111.00	0
2022-08-24	112.65	112.65	110.60	110.60	0
2022-08-23	113.00	113.00	111.50	112.65	0
2022-08-22	113.60	113.75	111.50	113.15	0
2022-08-19	113.75	113.75	111.50	113.60	0
2022-08-18	113.90	113.90	111.50	113.75	0
2022-08-17	114.25	114.25	114.25	114.25	0
2022-08-16	114.60	114.60	111.70	114.25	0
2022-08-15	114.25	114.25	111.50	114.00	0
2022-08-12	114.00	114.00	114.00	114.00	0
2022-08-11	113.10	114.00	110.10	114.00	0
2022-08-10	113.80	113.80	111.50	113.80	0
2022-08-09	113.50	113.80	113.50	113.80	0
2022-08-08	113.75	113.75	111.00	113.50	0
2022-08-05	112.60	113.35	109.60	113.35	0
2022-08-04	111.65	111.80	109.30	111.80	0
2022-08-03	110.50	111.65	110.50	111.65	0
2022-08-02	109.50	110.50	106.50	110.50	0
2022-08-01	106.80	109.25	104.20	109.25	0
2022-07-29	106.35	106.60	103.70	106.60	0
2022-07-28	106.35	106.35	106.35	106.35	0
2022-07-27	106.00	106.35	103.20	106.35	0
2022-07-26	105.90	106.10	103.20	106.10	0
2022-07-25	105.90	106.00	103.20	106.00	0
2022-07-22	105.90	106.00	103.20	106.00	0
2022-07-21	105.80	106.00	103.20	106.00	0
2022-07-20	105.90	106.00	103.20	106.00	0
2022-07-19	105.65	106.00	103.20	106.00	0
2022-07-18	105.65	105.75	103.20	105.75	0
2022-07-15	105.65	105.75	103.00	105.75	0
2022-07-14	106.25	106.25	105.65	105.65	0
2022-07-13	106.90	106.90	106.25	106.25	0
2022-07-12	107.25	107.25	104.50	106.90	0
2022-07-11	107.50	107.50	105.00	107.00	0
2022-07-08	107.50	107.50	107.25	107.25	0
2022-07-07	106.50	107.50	105.00	107.50	0
2022-07-06	108.00	108.00	105.00	106.50	0
2022-07-05	109.50	109.50	107.00	107.75	0
2022-07-04	111.00	111.00	108.00	108.00	0
2022-07-01	110.80	110.80	110.25	110.25	0
2022-06-30	111.50	111.50	109.00	110.80	0
2022-06-29	111.50	111.50	109.00	111.25	0
2022-06-28	111.40	111.40	108.80	111.35	0
2022-06-27	110.90	111.25	108.80	111.25	0
2022-06-24	110.50	110.90	109.00	110.90	0
2022-06-23	110.50	110.50	109.00	110.50	0
2022-06-22	110.50	110.50	110.50	110.50	0
2022-06-21	110.50	110.50	109.00	110.50	0
2022-06-20	110.85	110.85	109.70	110.50	0
2022-06-17	110.80	110.85	109.70	110.85	0
2022-06-16	115.35	115.35	110.85	110.85	1,000
2022-06-15	115.85	115.85	113.00	115.35	0
2022-06-14	116.50	116.50	114.00	115.75	0
2022-06-13	117.00	117.00	115.00	116.50	0
2022-06-10	117.00	117.00	115.00	117.00	0
2022-06-09	117.00	117.00	115.00	117.00	0
2022-06-08	117.00	117.00	117.00	117.00	0
2022-06-07	116.50	116.75	114.00	116.75	0
2022-06-06	116.00	116.50	116.00	116.50	0
2022-06-03	116.00	116.00	116.00	116.00	0
2022-06-02	116.00	116.00	116.00	116.00	0
2022-06-01	116.00	116.00	116.00	116.00	0
2022-05-31	115.20	116.00	112.60	116.00	0
2022-05-30	115.25	115.25	112.70	115.20	0
2022-05-27	115.50	115.50	113.20	115.25	0
2022-05-26	115.50	115.50	113.20	115.50	0
2022-05-25	115.50	115.50	113.20	115.50	0
2022-05-24	115.50	115.50	113.20	115.50	0
2022-05-23	115.40	115.50	113.00	115.50	0
2022-05-20	115.20	115.40	112.60	115.40	0
2022-05-19	115.30	115.30	112.60	115.20	0
2022-05-18	116.00	116.00	114.00	115.30	0
2022-05-17	116.00	116.00	114.00	116.00	0
2022-05-16	116.00	116.00	114.00	116.00	0
2022-05-13	116.00	116.00	114.00	116.00	0
2022-05-12	117.50	117.75	115.50	116.00	0
2022-05-11	118.75	118.75	117.75	117.75	0
2022-05-10	120.00	120.00	117.50	118.75	0
2022-05-09	120.00	120.00	117.50	120.00	0
2022-05-06	122.50	122.50	120.00	120.00	0
2022-05-05	121.85	121.85	121.75	121.75	0
2022-05-04	123.10	123.10	120.20	121.85	0
2022-05-03	123.10	123.10	120.20	121.85	0
2022-05-02	121.85	121.85	121.85	121.85	0
2022-04-29	123.10	123.10	120.20	121.85	0
2022-04-28	123.10	123.10	120.20	122.60	0
2022-04-27	123.60	123.60	121.20	123.10	0
2022-04-26	123.75	123.75	123.60	123.60	0
2022-04-25	123.75	123.75	121.50	123.75	12,230
2022-04-22	123.75	123.75	121.50	123.75	0
2022-04-21	123.75	123.75	123.75	123.75	0
2022-04-20	123.75	123.75	123.75	123.75	0
2022-04-19	123.75	123.75	121.50	123.75	0
2022-04-18	123.75	123.75	123.75	123.75	0
2022-04-15	123.75	123.75	123.75	123.75	0
2022-04-14	123.75	123.75	121.50	123.75	0
2022-04-13	124.50	124.50	121.50	123.75	0
2022-04-12	123.75	123.75	121.50	123.75	0
2022-04-11	123.00	123.75	120.50	123.75	32,762
2022-04-08	123.25	123.75	121.50	123.75	0
2022-04-07	123.85	123.85	121.70	123.75	0
2022-04-06	123.85	123.85	121.70	123.85	0
2022-04-05	123.85	123.85	121.70	123.85	0
2022-04-04	123.00	124.00	122.00	123.85	0
2022-04-01	124.00	124.00	122.00	124.00	0
2022-03-31	123.50	124.00	121.00	124.00	0
2022-03-30	123.30	123.50	120.60	123.50	0
2022-03-29	123.15	123.30	120.30	123.30	0
2022-03-28	123.05	123.15	120.10	123.15	0
2022-03-25	123.05	123.05	120.10	123.05	0
2022-03-24	123.05	123.05	120.10	123.05	0
2022-03-23	123.15	123.15	120.30	123.05	0
2022-03-22	123.15	123.15	120.30	123.15	0
2022-03-21	123.15	123.15	120.30	123.15	0
2022-03-18	123.05	123.15	123.05	123.15	8,772
2022-03-17	123.00	123.05	120.00	123.05	0
2022-03-16	122.90	122.90	120.00	122.90	0
2022-03-15	122.40	122.80	119.80	122.80	0
2022-03-14	122.40	122.40	119.80	122.40	0
2022-03-11	122.40	122.40	119.80	122.40	0
2022-03-10	122.30	122.40	122.30	122.40	0
2022-03-09	125.30	125.30	122.60	125.30	0
2022-03-08	125.30	125.30	122.60	125.30	0
2022-03-07	125.30	125.30	122.60	125.30	0
2022-03-04	125.30	125.30	122.60	125.30	0
2022-03-03	125.15	125.30	122.30	125.30	11,500
2022-03-02	125.00	125.00	122.00	124.65	0
2022-03-01	125.10	125.10	124.85	124.85	0
2022-02-28	125.25	125.25	122.50	125.10	0
2022-02-25	125.00	125.10	122.00	125.10	0
2022-02-24	125.00	125.00	122.00	124.85	0
2022-02-23	125.35	125.45	122.70	125.45	0
2022-02-22	125.85	125.85	123.00	125.35	0
2022-02-21	126.50	126.50	125.75	125.75	0
2022-02-18	126.75	126.75	126.50	126.50	0
2022-02-17	126.70	126.85	124.00	126.75	0
2022-02-16	126.85	126.85	124.00	126.85	0
2022-02-15	126.85	126.85	124.00	126.85	0
2022-02-14	126.85	126.85	124.00	126.85	0
2022-02-11	127.85	127.85	126.85	126.85	0
2022-02-10	127.35	127.85	127.35	127.85	0
2022-02-09	126.75	127.35	126.75	127.35	0
2022-02-08	128.00	128.00	126.75	128.00	0
2022-02-07	129.00	129.00	127.00	128.00	0
2022-02-04	130.15	130.15	129.00	129.00	0
2022-02-03	130.15	130.15	130.15	130.15	0
2022-02-02	130.00	130.15	130.00	130.15	0
2022-02-01	130.00	130.00	127.00	130.00	0
2022-01-31	130.00	130.00	127.00	130.00	0
2022-01-28	130.00	130.25	127.50	130.00	0
2022-01-27	130.00	131.00	131.00	131.00	2,799
2022-01-26	130.75	130.75	130.75	130.75	0
2022-01-25	130.50	130.75	130.50	130.75	0
2022-01-24	132.00	132.00	129.00	130.50	0
2022-01-21	132.00	132.00	129.00	131.50	0
2022-01-20	132.00	132.00	132.00	132.00	0
2022-01-19	132.20	132.20	129.00	132.00	0
2022-01-18	132.35	132.35	129.70	132.20	0
2022-01-17	132.35	134.00	134.00	134.00	1,895
2022-01-14	132.35	132.35	129.70	132.35	0
2022-01-13	132.00	132.10	132.00	132.10	0
2022-01-12	132.00	132.00	132.00	132.00	0
2022-01-11	132.25	132.25	129.50	132.00	0
2022-01-10	131.75	132.00	131.75	132.00	0
2022-01-07	131.50	131.75	131.50	131.75	0
2022-01-06	132.00	132.00	129.00	131.50	0
2022-01-05	132.00	132.00	129.00	131.50	0
2022-01-04	131.50	131.50	131.50	131.50	0
2022-01-03	131.50	131.50	131.50	131.50	0
2021-12-31	132.00	132.00	129.00	131.50	0
2021-12-30	131.50	131.50	131.50	131.50	0
2021-12-29	131.50	131.50	131.50	131.50	0
2021-12-28	131.50	131.50	131.50	131.50	0
2021-12-27	131.50	131.50	131.50	131.50	0
2021-12-24	132.00	132.00	129.00	131.50	0
2021-12-23	131.50	131.50	131.50	131.50	0
2021-12-22	131.50	131.50	131.50	131.50	0
2021-12-21	131.75	131.75	131.50	131.50	0
2021-12-20	132.00	132.00	129.00	131.75	0
2021-12-17	132.00	132.00	129.00	131.75	0
2021-12-16	132.00	132.00	129.00	131.75	0
2021-12-15	132.35	132.35	129.70	132.00	0
2021-12-14	132.25	132.35	129.50	132.35	0
2021-12-13	132.25	132.25	129.50	132.25	0
2021-12-10	132.25	132.25	129.50	132.25	0
2021-12-09	132.25	132.25	132.25	132.25	0
2021-12-08	132.25	132.25	129.50	132.25	0
2021-12-07	132.25	132.25	129.50	132.25	0
2021-12-06	132.15	132.25	132.15	132.25	0
2021-12-03	132.15	132.15	129.30	132.15	0
2021-12-02	132.15	132.15	129.30	132.15	0
2021-12-01	132.00	132.15	129.00	132.15	0
2021-11-30	133.00	133.00	130.00	132.00	0
2021-11-29	133.00	133.00	130.00	132.50	0
2021-11-26	133.00	133.00	130.00	132.50	0
2021-11-25	132.50	133.00	130.00	132.50	0
2021-11-24	133.00	133.00	130.00	132.50	0
2021-11-23	133.00	133.00	130.00	132.50	0
2021-11-22	133.00	133.00	130.00	132.50	0
2021-11-19	133.00	133.00	130.00	132.50	0
2021-11-18	133.00	133.00	130.00	132.50	0
2021-11-17	132.50	132.50	132.50	132.50	0
2021-11-16	133.00	133.00	130.00	132.50	0
2021-11-15	132.25	132.50	129.50	132.50	0
2021-11-12	132.25	132.25	129.50	132.20	0
2021-11-11	131.60	132.10	131.60	132.10	0
2021-11-10	131.60	131.60	129.00	131.60	0
2021-11-09	131.60	131.60	129.00	131.60	0
2021-11-08	131.60	131.60	129.00	131.60	0
2021-11-05	131.60	131.60	131.60	131.60	0
2021-11-04	131.60	131.60	131.60	131.60	0
2021-11-03	131.10	131.60	128.20	131.60	0
2021-11-02	131.25	131.25	128.50	131.10	0
2021-11-01	131.25	131.25	128.50	131.25	0
2021-10-29	131.25	131.25	128.50	131.25	0
2021-10-28	131.00	131.25	128.50	131.25	0
2021-10-27	131.25	131.25	128.50	131.25	0
2021-10-26	131.25	131.25	128.50	131.25	0
2021-10-25	131.25	131.25	128.50	131.25	0
2021-10-22	131.25	131.25	128.50	131.25	0
2021-10-21	131.25	131.25	128.50	131.25	0
2021-10-20	131.25	131.25	131.25	131.25	0
2021-10-19	131.25	131.25	128.50	131.25	0
2021-10-18	131.25	130.00	130.00	130.00	7,500
2021-10-15	131.10	131.25	128.20	131.25	0
2021-10-14	130.35	130.95	127.70	130.95	0
2021-10-13	130.15	130.35	127.30	130.35	0
2021-10-12	131.25	131.25	129.75	129.90	0
2021-10-11	133.85	134.35	131.25	131.25	100,000
2021-10-08	134.85	134.85	134.35	134.35	0
2021-10-07	135.35	135.35	134.85	134.85	0
2021-10-06	136.00	136.00	133.00	135.35	0
2021-10-05	135.75	135.75	133.00	135.50	0
2021-10-04	136.00	136.00	133.00	135.75	0
2021-10-01	135.60	135.75	133.00	135.75	0
2021-09-30	135.60	135.75	133.00	135.60	0
2021-09-29	136.10	136.10	133.20	135.60	0
2021-09-28	136.10	136.10	133.20	135.85	125,000
2021-09-27	136.10	136.10	133.20	136.10	0
2021-09-24	136.10	136.10	136.10	136.10	0
2021-09-23	136.10	136.10	133.20	136.10	0

Share	Price	Change
Southern Energy (SOUC)	3.50	16.67%
SIG (SHI)	10.50	8.47%
Dfs Furniture Plc (DFS)	149.50	7.55%
Physiomics (PYC)	0.51	7.37%
Eurasia Mining (EUA)	2.20	7.32%

Share	Price	Change
Orosur Mining (OMI)	16.75	-16.25%
Warpaint London (W7L)	194.00	-13.39%
Beacon Energy. (BCE)	2.90	-10.77%
Mendell Helium (MDH)	4.20	-10.64%
Ingenta (ING)	73.50	-10.37%

Share	Price	Volume
Forgent (FORG)	0.0092	1,182,684,194
Tower Resources (TRP)	0.0135	558,613,905
Empyrean (EME)	0.044	108,874,707
80 Mile (80M)	1.07	91,516,060
Nativo Resources (NTVO)	0.37	27,592,145