Venture Life Share History

Venture Life Share Price history. The following table shows end-of-day data VLG historical share prices for Venture Life, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-22	56.50	56.50	56.50	56.50	539,103
2026-05-21	56.50	56.50	56.50	56.50	166,118
2026-05-20	56.50	57.00	57.00	57.00	26,544
2026-05-19	56.50	56.50	56.50	56.50	433,781
2026-05-18	56.50	56.50	56.50	56.50	415,185
2026-05-15	56.50	56.50	56.50	56.50	68,947
2026-05-14	56.50	56.50	56.50	56.50	70,739
2026-05-13	56.50	57.00	57.00	56.50	46,331
2026-05-12	56.00	56.50	56.00	56.50	57,179
2026-05-11	54.50	56.50	54.50	56.00	436,598
2026-05-08	55.50	55.50	54.50	54.50	1,593,274
2026-05-07	56.50	56.50	55.50	55.50	362,520
2026-05-06	56.50	56.50	56.50	56.50	89,562
2026-05-05	56.50	56.50	56.50	56.50	145,932
2026-05-04	56.50	56.50	56.50	56.50	0
2026-05-01	57.50	57.50	56.50	56.50	89,809
2026-04-30	58.50	58.50	57.50	57.50	1,510,979
2026-04-29	58.50	58.00	58.00	58.00	180,586
2026-04-28	61.50	58.60	58.60	58.60	232,040
2026-04-27	62.50	62.50	61.50	61.50	122,929
2026-04-24	63.50	63.50	62.50	62.50	53,972
2026-04-23	63.50	63.50	63.50	63.50	20,337
2026-04-22	64.50	63.00	63.00	63.00	161,155
2026-04-21	65.50	65.50	65.00	65.00	140,938
2026-04-20	65.50	65.60	65.60	65.60	99,485
2026-04-17	67.00	67.00	65.50	65.50	180,836
2026-04-16	67.00	67.00	67.00	67.00	84,625
2026-04-15	65.50	67.00	65.50	67.00	172,901
2026-04-14	65.50	65.50	65.50	65.50	39,048
2026-04-13	65.50	65.50	65.50	65.50	70,270
2026-04-10	65.50	65.50	65.50	65.50	100,260
2026-04-09	64.50	65.50	64.60	64.60	190,206
2026-04-08	63.50	64.50	63.50	64.50	77,624
2026-04-07	63.50	64.00	63.50	64.00	219,122
2026-04-06	63.50	63.50	63.50	63.50	0
2026-04-03	63.50	63.50	63.50	63.50	0
2026-04-02	64.50	64.50	63.50	63.50	128,924
2026-04-01	66.00	66.00	64.50	64.50	230,262
2026-03-31	68.00	68.00	65.50	66.00	172,329
2026-03-30	68.00	68.00	66.00	68.00	223,014
2026-03-27	68.00	68.25	68.00	68.25	80,789
2026-03-26	68.00	68.00	68.00	68.00	122,995
2026-03-25	68.00	68.25	68.00	68.25	423,712
2026-03-24	68.00	68.00	68.00	68.00	55,710
2026-03-23	68.00	68.00	68.00	68.00	324,969
2026-03-20	68.50	68.50	68.00	68.00	343,545
2026-03-19	68.50	68.50	68.50	68.50	213,819
2026-03-18	68.50	68.50	68.50	68.50	49,404
2026-03-17	68.00	68.50	68.00	68.50	148,034
2026-03-16	68.50	68.50	68.50	68.50	166,673
2026-03-13	68.50	68.75	68.50	68.75	95,443
2026-03-12	68.50	68.75	67.75	68.75	134,111
2026-03-11	68.50	68.75	68.50	68.75	63,465
2026-03-10	68.00	68.00	68.00	68.00	79,613
2026-03-09	68.00	67.50	67.00	67.50	199,263
2026-03-06	68.50	67.00	67.00	67.00	100,056
2026-03-05	68.75	68.75	68.50	68.50	146,849
2026-03-04	68.50	68.75	68.50	68.75	170,882
2026-03-03	68.75	68.75	68.00	68.50	225,077
2026-03-02	69.25	69.25	68.50	68.75	217,318
2026-02-27	69.25	69.25	69.25	69.25	164,897
2026-02-26	69.75	69.75	69.50	69.50	115,928
2026-02-25	69.50	69.75	69.50	69.75	113,446
2026-02-24	70.25	70.25	68.75	69.50	201,296
2026-02-23	69.50	70.25	69.50	70.25	88,097
2026-02-20	70.00	69.50	68.50	69.50	136,300
2026-02-19	70.25	70.25	70.00	70.00	230,004
2026-02-18	70.00	70.25	70.00	70.25	50,269
2026-02-17	69.00	70.25	70.00	70.25	321,768
2026-02-16	70.50	70.00	69.00	69.00	184,662
2026-02-13	70.50	70.50	70.00	70.50	158,108
2026-02-12	71.00	71.00	70.50	70.50	324,338
2026-02-11	70.25	71.75	71.00	71.00	3,070,819
2026-02-10	70.25	70.25	70.25	70.25	181,165
2026-02-09	69.50	70.50	69.50	70.50	601,433
2026-02-06	67.50	70.50	67.50	69.50	1,179,138
2026-02-05	67.50	67.50	67.50	67.50	228,482
2026-02-04	67.50	67.50	67.50	67.50	242,718
2026-02-03	67.50	67.50	67.50	67.50	432,828
2026-02-02	66.50	67.50	66.50	67.50	75,094
2026-01-30	67.25	67.25	66.50	66.50	52,801
2026-01-29	67.50	68.00	68.00	68.00	497,426
2026-01-28	67.50	67.50	67.50	67.50	406,936
2026-01-27	67.25	68.00	67.25	68.00	360,086
2026-01-26	67.25	67.50	66.00	67.25	436,284
2026-01-23	65.75	65.75	65.75	65.75	472,121
2026-01-22	65.50	65.75	65.00	65.75	171,376
2026-01-21	64.75	65.50	64.50	65.50	227,405
2026-01-20	64.50	65.00	64.75	64.75	199,034
2026-01-19	67.50	64.00	64.00	64.00	196,290
2026-01-16	67.50	67.75	67.50	67.75	496,955
2026-01-15	67.25	67.50	67.25	67.50	624,649
2026-01-14	63.00	67.25	63.00	67.25	197,384
2026-01-13	67.25	67.25	66.75	67.00	99,196
2026-01-12	67.00	67.25	67.00	67.25	226,594
2026-01-09	66.25	67.25	66.25	67.00	652,938
2026-01-08	67.25	67.00	66.25	66.25	391,101
2026-01-07	67.25	67.25	67.25	67.25	551,096
2026-01-06	66.75	67.50	66.75	67.25	504,176
2026-01-05	66.00	66.75	66.00	66.75	146,350
2026-01-02	66.00	65.50	65.50	65.50	63,783
2026-01-01	66.00	66.00	66.00	66.00	0
2025-12-31	66.00	66.00	66.00	66.00	98,918
2025-12-30	66.00	66.50	66.00	66.25	189,880
2025-12-29	65.50	66.00	65.50	65.50	315,143
2025-12-26	65.50	65.50	65.50	65.50	0
2025-12-25	65.50	65.50	65.50	65.50	0
2025-12-24	65.50	65.50	65.50	65.50	8,347
2025-12-23	66.00	66.00	65.50	65.50	382,168
2025-12-22	66.25	66.50	66.00	66.00	424,317
2025-12-19	66.00	66.25	66.00	66.25	800,415
2025-12-18	65.00	67.00	66.00	66.00	406,942
2025-12-17	64.00	65.50	64.00	65.00	225,954
2025-12-16	61.75	64.00	61.75	64.00	370,821
2025-12-15	61.50	61.75	61.50	61.75	223,268
2025-12-12	61.75	61.75	61.75	61.75	169,261
2025-12-11	61.75	61.75	61.75	61.75	272,746
2025-12-10	61.75	61.75	61.75	61.75	62,041
2025-12-09	60.50	61.75	60.50	61.75	326,163
2025-12-08	61.50	61.50	60.50	60.50	67,191
2025-12-05	61.50	61.50	61.50	61.50	94,943
2025-12-04	61.25	61.50	61.25	61.50	62,262
2025-12-03	61.00	60.50	60.50	60.50	20,583
2025-12-02	61.00	61.00	61.00	61.00	66,567
2025-12-01	61.00	61.25	61.00	61.00	363,059
2025-11-28	61.00	61.25	60.50	61.00	213,420
2025-11-27	58.75	61.00	60.00	61.00	49,315
2025-11-26	58.50	58.75	58.50	58.75	57,521
2025-11-25	58.50	58.50	58.50	58.50	50,451
2025-11-24	58.50	58.50	58.00	58.50	237,983
2025-11-21	58.50	58.50	58.00	58.50	12,762
2025-11-20	58.00	60.00	58.00	59.00	157,419
2025-11-19	58.25	58.25	58.00	58.00	341,727
2025-11-18	60.50	60.50	58.25	58.25	252,078
2025-11-17	59.00	60.50	59.00	60.50	135,644
2025-11-14	59.00	59.00	59.00	59.00	338,669
2025-11-13	58.00	60.00	58.00	59.00	160,561
2025-11-12	54.50	58.00	54.50	58.00	227,606
2025-11-11	54.25	54.50	54.25	54.50	209,987
2025-11-10	53.00	54.25	53.00	54.25	97,035
2025-11-07	54.00	54.00	53.50	53.50	22,011
2025-11-06	53.50	53.50	53.00	53.50	231,969
2025-11-05	53.50	53.50	53.50	53.50	33,627
2025-11-04	54.00	55.00	53.50	53.50	92,727
2025-11-03	55.00	55.00	53.00	54.00	31,437
2025-10-31	55.00	56.00	56.00	56.00	231,564
2025-10-30	54.00	55.00	54.00	55.00	205,836
2025-10-29	53.50	54.00	53.50	54.00	208,990
2025-10-28	55.00	55.00	53.50	53.50	105,966
2025-10-27	55.50	55.50	55.00	55.00	164,952
2025-10-24	55.00	55.50	55.00	55.50	115,409
2025-10-23	55.00	55.00	55.00	55.00	4,745
2025-10-22	55.50	55.50	55.00	55.00	53,257
2025-10-21	57.00	57.00	55.50	55.50	109,118
2025-10-20	56.00	56.00	55.50	55.50	88,122
2025-10-17	56.25	58.00	56.00	56.00	80,663
2025-10-16	55.00	57.25	55.00	57.25	61,222
2025-10-15	55.00	55.00	55.00	55.00	106,933
2025-10-14	55.00	55.00	54.00	55.00	144,286
2025-10-13	55.50	55.50	55.00	55.00	235,286
2025-10-10	53.50	55.50	53.50	55.50	133,770
2025-10-09	53.50	53.50	52.00	53.50	163,912
2025-10-08	53.50	53.50	53.50	53.50	313,318
2025-10-07	53.50	53.50	53.50	53.50	191,318
2025-10-06	56.00	56.00	53.50	53.50	561,167
2025-10-03	56.00	56.00	56.00	56.00	648,933
2025-10-02	55.50	56.00	55.50	56.00	313,877
2025-10-01	55.50	57.50	55.50	55.50	324,143
2025-09-30	56.00	58.00	55.50	56.00	1,211,320
2025-09-29	55.00	55.00	55.00	55.00	64,063
2025-09-26	55.00	55.00	55.00	55.00	157,579
2025-09-25	55.50	56.00	55.00	55.50	218,655
2025-09-24	55.50	55.50	55.00	55.00	199,091
2025-09-23	55.50	55.50	55.50	55.50	86,450
2025-09-22	57.00	57.00	55.50	55.50	74,393
2025-09-19	57.00	57.00	57.00	57.00	35,862
2025-09-18	56.25	57.00	56.25	57.00	30,977
2025-09-17	56.25	56.25	56.25	56.25	138,609
2025-09-16	57.00	57.50	56.25	56.25	136,505
2025-09-15	58.00	57.00	57.00	57.00	128,154
2025-09-12	58.00	56.00	56.00	58.00	48,673
2025-09-11	59.00	59.00	59.00	59.00	77,986
2025-09-10	59.50	59.50	59.50	59.50	55,824
2025-09-09	59.50	59.50	59.50	59.50	20,840
2025-09-08	59.50	59.50	59.50	59.50	31,523
2025-09-05	59.50	59.50	59.50	59.50	68,405
2025-09-04	60.00	60.00	59.50	59.50	137,109
2025-09-03	60.00	60.00	60.00	60.00	70,219
2025-09-02	61.50	60.00	60.00	60.00	240,440
2025-09-01	59.00	61.75	60.50	61.50	731,701
2025-08-29	56.50	59.00	56.50	59.00	342,822
2025-08-28	57.00	56.50	56.00	56.50	148,285
2025-08-27	57.00	57.00	57.00	57.00	111,866
2025-08-26	57.50	57.50	57.00	57.00	40,491
2025-08-25	57.50	57.50	57.50	57.50	0
2025-08-22	58.00	58.00	57.50	57.50	73,429
2025-08-21	59.00	59.00	58.00	58.00	122,310
2025-08-20	59.00	59.00	59.00	59.00	242,831
2025-08-19	58.00	61.00	58.00	59.00	203,486
2025-08-18	58.00	58.00	58.00	58.00	197,859
2025-08-15	59.50	59.00	59.00	59.00	97,686
2025-08-14	59.50	60.00	59.00	59.50	176,332
2025-08-13	59.25	59.50	58.50	59.50	173,223
2025-08-12	61.75	63.00	59.25	60.25	130,032
2025-08-11	62.00	62.50	61.00	61.75	431,064
2025-08-08	63.75	65.50	65.50	65.50	531,033
2025-08-07	64.50	63.50	62.50	63.50	79,141
2025-08-06	64.00	64.50	64.00	64.50	34,724
2025-08-05	64.00	66.00	64.00	64.00	493,633
2025-08-04	61.25	64.75	61.25	64.00	547,346
2025-08-01	60.00	62.00	61.25	61.25	263,270
2025-07-31	58.00	60.00	59.00	60.00	656,993
2025-07-30	58.00	58.00	58.00	58.00	111,791
2025-07-29	58.00	58.00	58.00	58.00	116,823
2025-07-28	58.50	60.00	58.00	58.00	523,562
2025-07-25	58.00	60.00	57.00	58.50	715,426
2025-07-24	56.50	56.50	56.50	56.50	73,564
2025-07-23	57.00	57.00	56.00	56.50	186,393
2025-07-22	59.00	58.00	56.25	57.00	643,685
2025-07-21	59.00	59.00	58.00	58.00	116,444
2025-07-18	57.00	60.00	59.00	60.00	242,938
2025-07-17	57.00	57.00	57.00	57.00	30,825
2025-07-16	57.75	57.75	57.00	57.00	386,757
2025-07-15	59.00	58.50	57.75	57.75	284,490
2025-07-14	59.00	59.00	59.00	59.00	90,678
2025-07-11	59.00	59.00	59.00	59.00	83,761
2025-07-10	59.00	59.00	58.50	59.00	52,672
2025-07-09	58.00	59.00	58.00	59.00	90,008
2025-07-08	59.00	60.00	59.00	59.00	53,193
2025-07-07	60.50	60.00	58.00	59.00	381,153
2025-07-04	60.00	60.75	60.00	60.50	197,417
2025-07-03	60.00	63.00	59.50	60.75	719,457
2025-07-02	56.00	60.00	56.00	59.00	1,283,468
2025-07-01	54.50	57.00	54.50	55.00	698,837
2025-06-30	50.25	54.50	54.50	54.50	507,112
2025-06-27	50.25	50.25	50.25	50.25	50,481
2025-06-26	50.25	50.25	50.00	50.00	131,071
2025-06-25	50.50	50.25	50.00	50.25	221,511
2025-06-24	50.50	50.50	50.50	50.50	122,811
2025-06-23	50.50	50.50	50.50	50.50	18,739
2025-06-20	50.50	50.50	50.50	50.50	180,880
2025-06-19	50.50	50.50	50.50	50.50	209,218
2025-06-18	50.50	50.50	50.50	50.50	104,083
2025-06-17	51.25	51.25	50.50	50.50	185,672
2025-06-16	51.25	50.50	50.50	51.25	33,538
2025-06-13	50.50	51.25	49.00	51.25	98,153
2025-06-12	51.00	51.00	50.50	50.50	57,002
2025-06-11	51.00	51.00	51.00	51.00	55,853
2025-06-10	50.00	51.00	50.00	50.00	57,143
2025-06-09	53.50	51.00	50.00	50.00	515,981
2025-06-06	53.75	53.75	53.50	53.50	58,736
2025-06-05	55.00	55.00	53.75	53.75	169,400
2025-06-04	55.00	55.00	55.00	55.00	28,098
2025-06-03	55.50	55.50	55.00	55.00	342,561
2025-06-02	53.50	55.50	53.50	55.50	236,981
2025-05-30	53.50	53.50	53.50	53.50	284,240
2025-05-29	53.00	53.50	53.00	53.50	377,108
2025-05-28	49.50	53.00	49.50	53.00	246,973
2025-05-27	48.50	49.50	48.50	49.50	134,752
2025-05-26	48.32	48.32	48.32	48.32	0
2025-05-23	49.00	49.00	48.50	48.50	169,581
2025-05-22	51.00	51.00	48.50	49.00	399,563
2025-05-21	52.00	52.00	51.00	51.00	106,999
2025-05-20	51.00	52.00	51.00	52.00	118,476
2025-05-19	53.00	53.00	50.50	51.00	126,580
2025-05-16	50.00	53.00	50.00	53.00	461,040
2025-05-15	50.50	50.50	50.00	50.00	97,621
2025-05-14	48.50	51.00	49.00	50.00	589,674
2025-05-13	48.00	49.30	47.40	47.60	466,679
2025-05-12	50.00	53.00	48.80	49.30	1,785,460
2025-05-09	45.00	45.00	45.00	45.00	453,401
2025-05-08	45.00	45.00	45.00	45.00	1,146,199
2025-05-07	45.00	45.00	45.00	45.00	173,305
2025-05-06	44.00	46.00	44.00	45.00	229,871
2025-05-05	43.20	43.20	43.20	43.20	0
2025-05-02	41.00	44.50	41.20	44.00	1,249,691
2025-05-01	41.00	41.00	41.00	41.00	974,972
2025-04-30	41.00	41.00	41.00	41.00	692,586
2025-04-29	40.50	42.00	40.50	41.00	120,889
2025-04-28	40.50	40.50	40.50	40.50	54,303
2025-04-25	40.50	41.00	40.40	40.50	2,211,025
2025-04-24	40.50	40.50	40.50	40.50	57,695
2025-04-23	40.50	40.50	40.50	40.50	12,684
2025-04-22	40.50	40.50	40.50	40.50	132,083
2025-04-21	40.50	40.50	40.50	40.50	0
2025-04-18	40.50	40.50	40.50	40.50	0
2025-04-17	40.50	40.50	40.50	40.50	22,908
2025-04-16	40.50	40.50	40.50	40.50	27,287
2025-04-15	40.50	40.50	40.40	40.50	131,193
2025-04-14	40.00	40.50	40.00	40.50	20,715
2025-04-11	39.50	41.00	38.20	41.00	1,464,309
2025-04-10	39.50	39.50	39.50	39.50	529,319
2025-04-09	39.00	39.00	39.00	39.00	57,565
2025-04-08	39.00	40.00	39.00	39.00	7,445
2025-04-07	40.50	40.00	38.40	39.00	1,458,324
2025-04-04	41.50	41.00	40.00	40.00	905,205
2025-04-03	41.00	42.00	41.00	41.50	194,660
2025-04-02	41.50	41.50	41.50	41.50	10,245
2025-04-01	41.50	41.50	41.50	41.50	34,020
2025-03-31	41.00	43.00	42.00	42.00	133,626
2025-03-28	41.00	41.00	41.00	41.00	177,192
2025-03-27	41.00	41.00	41.00	41.00	27,369
2025-03-26	41.00	41.50	41.00	41.00	81,634
2025-03-25	40.50	41.00	40.50	41.00	112,322
2025-03-24	41.00	41.00	40.50	41.00	235,076
2025-03-21	41.25	41.25	41.00	41.00	149,584
2025-03-20	41.25	41.25	41.25	41.25	777,449
2025-03-19	41.25	41.25	40.50	41.25	99,028
2025-03-18	41.25	41.25	40.20	40.20	435,563
2025-03-17	41.25	41.25	41.25	41.25	224,798
2025-03-14	41.50	41.50	41.25	41.25	567,157
2025-03-13	41.50	41.50	41.50	41.50	26,187
2025-03-12	41.50	41.00	41.00	41.00	143,905
2025-03-11	41.50	41.50	41.50	41.50	369,604
2025-03-10	41.50	41.50	41.00	41.50	105,323
2025-03-07	41.25	41.00	41.00	41.00	27,395
2025-03-06	41.00	41.25	41.00	41.25	101,126
2025-03-05	41.00	41.25	41.00	41.00	139,410
2025-03-04	40.50	41.00	40.25	41.00	353,408
2025-03-03	40.50	40.50	40.25	40.25	81,651
2025-02-28	40.50	40.50	40.50	40.50	41,025
2025-02-27	40.50	40.50	40.50	40.50	79,378
2025-02-26	40.25	40.50	39.50	40.50	182,399
2025-02-25	40.25	40.25	40.25	40.25	174,708
2025-02-24	40.00	41.80	40.25	40.25	192,079
2025-02-21	40.00	40.00	40.00	40.00	44,214
2025-02-20	39.75	40.25	39.75	40.00	272,234
2025-02-19	37.50	39.75	38.00	39.75	8,039,881
2025-02-18	37.50	37.50	37.50	37.50	70,336
2025-02-17	37.50	38.00	37.50	38.00	178,330
2025-02-14	37.00	37.50	36.75	37.50	177,952
2025-02-13	35.50	36.90	36.75	36.80	240,701
2025-02-12	34.50	36.10	34.60	36.10	127,034
2025-02-11	34.00	34.30	34.00	34.30	365,859
2025-02-10	34.25	34.25	33.00	34.00	1,296,148
2025-02-07	34.25	34.25	34.25	34.25	155,275
2025-02-06	34.25	34.25	34.25	34.25	52,708
2025-02-05	33.50	34.00	33.50	34.00	210,691
2025-02-04	33.50	33.40	33.00	33.40	813,553
2025-02-03	34.50	34.50	34.30	34.50	185,608
2025-01-31	34.50	34.50	34.50	34.50	303,655
2025-01-30	35.25	34.50	34.50	34.50	571,830
2025-01-29	35.50	35.50	35.25	35.25	27,447
2025-01-28	36.25	35.50	35.30	35.50	117,331
2025-01-27	36.25	36.25	36.25	36.25	0
2025-01-24	36.25	36.50	36.50	36.50	57,028
2025-01-23	36.25	36.25	36.25	36.25	26,540
2025-01-22	36.25	36.25	36.25	36.25	14,061
2025-01-21	36.50	36.50	36.25	36.25	35,398
2025-01-20	36.50	36.50	36.50	36.50	127,934
2025-01-17	37.50	37.50	36.50	36.50	1,815,486
2025-01-16	37.50	37.50	37.50	37.50	39,264
2025-01-15	37.50	37.50	37.50	37.50	10,553
2025-01-14	37.50	37.50	37.50	37.50	82,015
2025-01-13	37.50	37.50	37.50	37.50	24,590
2025-01-10	38.00	38.00	37.50	37.50	61,079
2025-01-09	38.50	38.50	38.00	38.00	26,102
2025-01-08	39.00	38.60	37.90	38.60	53,523
2025-01-07	39.50	40.00	39.00	40.00	22,494
2025-01-06	39.50	39.50	39.50	39.50	134,768
2025-01-03	39.50	39.50	39.50	39.50	329,192
2025-01-02	39.25	40.00	40.00	40.00	211,016
2025-01-01	39.25	39.25	39.25	39.25	0
2024-12-31	38.50	39.25	38.50	39.25	36,239
2024-12-30	37.50	38.50	37.50	38.50	89,701
2024-12-27	37.50	37.50	37.00	37.50	15,182
2024-12-26	37.50	37.50	37.50	37.50	0
2024-12-25	37.50	37.50	37.50	37.50	0
2024-12-24	37.50	37.50	37.50	37.50	73,007
2024-12-23	37.00	37.50	37.00	37.50	2,276,300
2024-12-20	36.75	37.00	36.70	37.00	83,914
2024-12-19	36.75	36.75	36.50	36.75	79,671
2024-12-18	37.25	37.50	37.25	37.25	802,786
2024-12-17	37.25	37.25	37.20	37.25	92,565
2024-12-16	37.25	37.25	37.25	37.25	39,807
2024-12-13	37.25	37.25	36.50	37.25	25,085
2024-12-12	36.60	37.50	36.60	37.25	58,253
2024-12-11	37.50	37.50	36.90	37.50	125,245
2024-12-10	37.25	37.50	37.25	37.50	148,187
2024-12-09	37.25	37.25	37.00	37.25	32,010
2024-12-06	37.25	37.25	37.25	37.25	10,200
2024-12-05	37.50	37.50	37.25	37.25	127,016
2024-12-04	38.00	38.25	37.20	37.50	254,243
2024-12-03	38.50	38.50	38.25	38.25	90,776
2024-12-02	38.00	38.50	38.00	38.50	49,031
2024-11-29	38.50	38.50	38.50	38.50	163,572
2024-11-28	38.25	38.50	38.25	38.50	60,988
2024-11-27	37.25	38.25	37.25	38.00	113,508
2024-11-26	38.25	38.20	36.50	38.20	344,833
2024-11-25	39.25	38.20	38.20	38.20	241,224
2024-11-22	39.25	39.50	39.00	39.00	84,161
2024-11-21	39.50	39.50	39.25	39.25	28,339
2024-11-20	40.50	39.90	39.50	39.90	170,480
2024-11-19	40.50	41.00	39.20	41.00	30,667
2024-11-18	40.50	40.50	40.50	40.50	42,111
2024-11-15	41.50	41.50	40.20	40.50	80,025
2024-11-14	41.50	41.50	41.50	41.50	66,108
2024-11-13	42.00	42.00	41.50	41.50	127,609
2024-11-12	42.25	42.25	42.00	42.00	29,087
2024-11-11	42.25	42.25	42.25	42.25	75,660
2024-11-08	42.25	42.25	42.20	42.25	317,011
2024-11-07	42.25	42.25	42.20	42.25	141,621
2024-11-06	42.00	42.25	42.00	42.25	217,941
2024-11-05	42.00	42.00	42.00	42.00	197,954
2024-11-04	42.50	42.50	42.00	42.00	141,225
2024-11-01	43.00	43.00	42.00	42.50	209,053
2024-10-31	43.00	44.00	43.00	43.00	253,790
2024-10-30	42.00	43.00	42.00	43.00	748,241
2024-10-29	42.00	42.00	40.20	42.00	43,527
2024-10-28	42.00	42.00	42.00	42.00	99,352
2024-10-25	42.00	42.00	42.00	42.00	34,284
2024-10-24	42.00	42.00	42.00	42.00	0
2024-10-23	42.00	42.00	42.00	42.00	29,291
2024-10-22	42.50	42.50	42.00	42.00	329,992
2024-10-21	42.50	42.50	42.50	42.50	160,343
2024-10-18	41.50	42.50	41.50	42.50	173,070
2024-10-17	41.50	41.50	41.50	41.50	17,329
2024-10-16	42.50	42.50	41.50	42.00	122,586
2024-10-15	42.50	42.50	42.00	42.50	103,452
2024-10-14	45.50	45.50	42.00	42.50	349,527
2024-10-11	45.50	45.50	45.00	45.50	16,158
2024-10-10	45.50	45.50	45.50	45.50	60,692
2024-10-09	45.50	46.00	46.00	46.00	52,229
2024-10-08	45.50	45.50	44.10	45.50	48,370
2024-10-07	46.00	46.00	45.50	45.50	279,313
2024-10-04	45.00	46.90	45.00	45.00	68,194
2024-10-03	43.75	44.00	44.00	44.00	766,386
2024-10-02	45.00	45.00	43.75	43.75	197,543
2024-10-01	44.50	44.30	44.30	44.30	359,433
2024-09-30	48.00	44.80	44.80	44.80	1,849,430
2024-09-27	48.00	48.00	48.00	48.00	46,550
2024-09-26	48.00	47.00	47.00	47.00	92,677
2024-09-25	48.00	48.00	47.00	47.00	169,900
2024-09-24	48.00	48.00	48.00	48.00	156,187
2024-09-23	48.00	48.00	48.00	48.00	123,779
2024-09-20	48.00	48.00	47.80	48.00	213,691
2024-09-19	48.00	48.00	48.00	48.00	215,047
2024-09-18	48.00	48.00	48.00	48.00	78,820
2024-09-17	48.00	48.00	48.00	48.00	25,036
2024-09-16	48.00	48.00	47.00	48.00	176,977
2024-09-13	48.00	48.00	48.00	48.00	17,772
2024-09-12	48.00	48.00	47.00	48.00	79,455
2024-09-11	48.00	48.00	48.00	48.00	88,321
2024-09-10	46.50	48.00	46.50	48.00	147,083
2024-09-09	46.50	46.50	46.50	46.50	78,978
2024-09-06	46.50	46.50	46.50	46.50	112,934
2024-09-05	46.50	46.50	46.50	46.50	51,337
2024-09-04	46.50	46.50	46.00	46.50	37,039
2024-09-03	46.50	46.50	46.50	46.50	2,926
2024-09-02	46.50	46.50	46.50	46.50	121,518
2024-08-30	46.00	46.50	46.00	46.50	152,599
2024-08-29	46.00	46.00	46.00	46.00	307,445
2024-08-28	46.00	46.00	46.00	46.00	119
2024-08-27	46.00	45.00	45.00	45.00	100,375
2024-08-26	46.00	46.00	46.00	46.00	0
2024-08-23	46.00	46.00	46.00	46.00	110,346
2024-08-22	46.00	46.00	46.00	46.00	80,185
2024-08-21	46.00	46.00	46.00	46.00	74,116
2024-08-20	46.00	46.00	46.00	46.00	48,067
2024-08-19	46.50	46.50	46.00	46.00	362,582
2024-08-16	46.50	46.50	46.50	46.50	10,875
2024-08-15	46.50	46.50	46.50	46.50	13,976
2024-08-14	45.00	46.50	45.00	46.50	164,826
2024-08-13	45.00	45.00	45.00	45.00	10,457
2024-08-12	45.00	45.00	45.00	45.00	85,353
2024-08-09	45.00	45.00	45.00	45.00	29,422
2024-08-08	44.50	45.00	44.50	45.00	356,883
2024-08-07	45.00	45.00	44.50	44.50	529,036
2024-08-06	47.75	45.00	44.30	45.00	1,617,357
2024-08-05	48.50	47.50	47.40	47.50	329,449
2024-08-02	48.25	48.50	48.00	48.50	171,297
2024-08-01	48.25	47.50	47.50	47.50	63,373
2024-07-31	48.25	48.25	48.25	48.25	20,373
2024-07-30	48.25	48.25	48.25	48.25	49,948
2024-07-29	48.00	48.25	48.00	48.25	26,398
2024-07-26	48.00	48.00	48.00	48.00	44,685
2024-07-25	48.00	48.00	48.00	48.00	51,466
2024-07-24	49.00	49.50	48.00	48.00	142,203
2024-07-23	48.75	49.50	48.75	49.00	105,954
2024-07-22	48.75	48.75	48.75	48.75	91,203
2024-07-19	48.75	48.75	48.75	48.75	18,425
2024-07-18	49.00	48.75	48.40	48.75	78,059
2024-07-17	48.50	49.50	49.00	49.00	397,734
2024-07-16	46.75	48.50	46.75	48.50	299,204
2024-07-15	46.75	46.75	46.75	46.75	107,593
2024-07-12	46.00	47.50	46.00	46.75	141,052
2024-07-11	46.00	48.00	45.00	48.00	495,089
2024-07-10	46.00	45.00	45.00	45.00	41,811
2024-07-09	43.50	46.75	44.50	46.00	240,087
2024-07-08	44.00	43.20	43.20	43.20	38,438
2024-07-05	44.00	44.00	44.00	44.00	3,466
2024-07-04	44.50	44.50	44.00	44.00	22,230
2024-07-03	45.00	45.00	44.50	44.50	14,132
2024-07-02	45.00	45.00	45.00	45.00	6,091
2024-07-01	45.00	45.00	45.00	45.00	70,655
2024-06-28	45.00	45.00	44.50	45.00	61,363
2024-06-27	46.00	46.00	45.00	46.00	100,714
2024-06-26	49.00	46.50	46.50	46.50	337,434
2024-06-25	49.00	49.80	47.50	49.00	498,894
2024-06-24	44.75	49.00	47.50	48.50	978,033
2024-06-21	43.00	44.75	43.00	44.75	325,681
2024-06-20	42.50	43.50	42.50	43.00	81,166
2024-06-19	41.50	43.00	43.00	43.00	152,228
2024-06-18	41.00	41.50	41.00	41.50	203,636
2024-06-17	41.00	41.00	41.00	41.00	15,183
2024-06-14	41.00	41.00	41.00	41.00	91,570
2024-06-13	40.50	41.00	40.50	41.00	35,503
2024-06-12	40.50	40.50	40.50	40.50	19,085
2024-06-11	40.50	40.50	40.50	40.50	417,460
2024-06-10	40.50	40.50	40.00	40.50	137,971
2024-06-07	40.50	40.50	40.50	40.50	332,966
2024-06-06	41.00	41.00	40.50	40.50	67,456
2024-06-05	41.00	41.00	41.00	41.00	76,297
2024-06-04	42.25	41.00	40.80	41.00	143,130
2024-06-03	40.75	42.50	40.75	42.25	290,758
2024-05-31	40.50	41.00	40.50	40.75	56,531
2024-05-30	39.50	40.80	40.50	40.50	342,301
2024-05-29	39.00	39.50	39.00	39.50	364,593
2024-05-28	39.00	38.70	38.70	39.00	94,923
2024-05-27	39.00	39.00	39.00	39.00	0
2024-05-24	39.00	39.00	39.00	39.00	15,821
2024-05-23	39.00	39.00	39.00	39.00	59,989
2024-05-22	39.50	39.50	38.50	39.00	335,898
2024-05-21	40.00	40.00	39.50	39.50	92,367
2024-05-20	40.50	40.50	40.00	40.00	66,588
2024-05-17	40.50	40.50	40.50	40.50	54,572
2024-05-16	40.50	40.50	40.50	40.50	158,378
2024-05-15	40.50	40.50	39.60	40.50	16,727
2024-05-14	40.50	40.50	39.20	40.50	113,290
2024-05-13	40.50	40.50	40.50	40.50	88,559
2024-05-10	40.75	41.80	41.80	41.80	36,617
2024-05-09	40.75	40.75	40.75	40.75	44,719
2024-05-08	40.20	40.75	40.20	40.75	101,801
2024-05-07	40.00	40.50	40.00	40.50	22,249
2024-05-06	40.00	40.00	40.00	40.00	0
2024-05-03	38.50	40.00	38.50	40.00	124,955
2024-05-02	39.50	39.25	38.70	39.25	11,246
2024-05-01	40.00	40.50	39.50	39.50	33,009
2024-04-30	40.50	40.50	40.50	40.50	44,613
2024-04-29	41.50	41.50	40.50	40.50	216,727
2024-04-26	42.25	42.00	41.50	41.50	121,855
2024-04-25	42.25	42.25	41.20	42.25	75,298
2024-04-24	40.50	42.25	42.00	42.00	221,771
2024-04-23	38.50	40.50	38.50	40.50	162,605
2024-04-22	38.75	38.75	38.50	38.50	55,278
2024-04-19	39.00	39.75	38.10	39.00	299,065
2024-04-18	38.25	38.25	36.80	38.25	11,045
2024-04-17	38.25	38.80	38.80	38.80	69,400
2024-04-16	39.25	39.25	38.25	38.25	188,697
2024-04-15	38.50	39.25	38.00	39.25	168,673
2024-04-12	38.50	39.00	37.20	38.50	476,317
2024-04-11	37.25	38.50	37.25	38.50	206,943
2024-04-10	37.00	37.25	37.00	37.25	679,142
2024-04-09	39.50	38.30	38.00	38.00	922,560
2024-04-08	36.25	39.75	36.75	39.25	593,566
2024-04-05	36.25	36.25	36.25	36.25	171,775
2024-04-04	36.25	37.00	36.25	36.25	168,628
2024-04-03	36.50	37.00	35.60	36.25	196,634
2024-04-02	36.75	36.80	36.50	36.50	223,985
2024-04-01	36.75	36.75	36.75	36.75	0
2024-03-29	36.75	36.75	36.75	36.75	0
2024-03-28	36.75	36.75	36.75	36.75	71,557
2024-03-27	37.00	37.00	36.75	36.75	13,898
2024-03-26	37.00	37.00	37.00	37.00	76,621
2024-03-25	37.00	37.00	37.00	37.00	17,041
2024-03-22	35.30	37.00	35.30	37.00	107,466
2024-03-21	37.00	37.00	35.30	37.00	3,849
2024-03-20	36.00	37.50	36.40	37.00	217,296
2024-03-19	36.00	36.40	36.40	36.40	236,280
2024-03-18	36.00	36.00	35.00	36.00	49,523
2024-03-15	36.00	36.00	36.00	36.00	106,987
2024-03-14	36.00	36.00	36.00	36.00	17,464
2024-03-13	36.50	36.00	36.00	36.00	65,470
2024-03-12	36.50	36.50	36.50	36.50	73,023
2024-03-11	36.50	36.50	36.50	36.50	44,257
2024-03-08	37.25	37.25	36.50	36.50	98,310
2024-03-07	37.50	37.50	37.00	37.25	63,358
2024-03-06	38.00	38.00	37.50	37.50	81,888
2024-03-05	38.50	38.50	38.00	38.00	11,776
2024-03-04	39.00	40.00	37.20	38.50	69,130
2024-03-01	37.20	37.20	37.20	39.00	57,147
2024-02-29	36.25	39.50	36.25	39.00	318,056
2024-02-28	36.25	36.25	36.25	36.25	47,564
2024-02-27	36.25	36.25	36.25	36.25	199,804
2024-02-26	36.25	35.50	35.50	36.25	186,641
2024-02-23	35.75	36.25	35.75	36.25	95,807
2024-02-22	35.75	35.75	35.50	35.75	219,240
2024-02-21	36.00	35.00	34.30	35.00	77,448
2024-02-20	36.50	36.50	36.00	36.00	96,193
2024-02-19	37.25	37.25	36.00	36.50	280,145
2024-02-16	37.25	37.25	37.25	37.25	46,200
2024-02-15	37.25	37.25	37.25	37.25	299,457
2024-02-14	37.25	37.25	37.25	37.25	30,261
2024-02-13	37.25	37.25	37.25	37.25	2,971
2024-02-12	37.75	37.75	37.25	37.25	574,399
2024-02-09	37.50	39.00	37.75	37.75	737,909
2024-02-08	38.00	38.00	37.50	37.50	36,797
2024-02-07	39.00	39.00	38.00	38.00	79,037
2024-02-06	40.00	40.00	39.00	39.00	289,115
2024-02-05	39.75	41.00	39.75	40.00	368,430
2024-02-02	40.00	40.00	39.50	39.75	271,482
2024-02-01	35.00	41.50	37.00	40.00	1,568,492
2024-01-31	34.00	34.00	34.00	34.00	120,745
2024-01-30	34.00	34.00	34.00	34.00	890,616
2024-01-29	34.50	34.50	34.00	34.00	42,053
2024-01-26	34.50	34.50	34.50	34.50	31,682
2024-01-25	34.50	34.50	34.50	34.50	61,471
2024-01-24	34.50	35.00	34.50	34.50	13,684
2024-01-23	34.75	34.75	34.50	34.50	138,901
2024-01-22	34.75	34.75	34.50	34.75	94,670
2024-01-19	34.75	34.75	34.75	34.75	1,443
2024-01-18	34.50	34.50	34.50	34.50	79,846
2024-01-17	35.50	34.75	34.00	34.50	161,209
2024-01-16	36.00	36.00	35.50	35.50	53,490
2024-01-15	36.00	36.00	36.00	36.00	59,684
2024-01-12	34.00	36.00	34.00	36.00	326,850
2024-01-11	34.00	34.00	33.50	34.00	400,799
2024-01-10	34.00	33.00	33.00	33.00	34,593
2024-01-09	33.50	34.00	32.30	34.00	135,948
2024-01-08	33.50	33.50	33.50	33.50	33,946
2024-01-05	33.50	33.50	33.50	33.50	63,620
2024-01-04	33.50	33.50	33.50	33.50	41,429
2024-01-03	33.50	33.50	33.50	33.50	39,397
2024-01-02	33.50	33.00	33.00	33.00	8,330
2024-01-01	33.50	33.50	33.50	33.50	0
2023-12-29	33.50	33.50	33.50	33.50	75,779
2023-12-28	33.50	33.50	33.50	33.50	8,937
2023-12-27	34.00	34.00	33.50	33.50	45,341
2023-12-26	34.00	34.00	34.00	34.00	0
2023-12-25	34.00	34.00	34.00	34.00	0
2023-12-22	34.00	34.00	34.00	34.00	675,691
2023-12-21	36.00	36.00	34.00	34.00	2,932,045
2023-12-20	33.50	34.00	33.50	34.00	1,029,733
2023-12-19	34.00	34.00	33.50	33.50	235,825
2023-12-18	33.50	33.50	33.50	33.50	18,671
2023-12-15	33.50	33.50	33.00	33.50	45,407
2023-12-14	33.50	33.50	33.50	33.50	1,027,749
2023-12-13	33.50	33.50	33.50	33.50	520,741
2023-12-12	33.50	33.50	33.50	33.50	111,117
2023-12-11	31.00	33.50	31.00	33.50	86,615
2023-12-08	33.25	33.75	33.25	33.50	1,098,953
2023-12-07	32.75	32.10	32.10	32.10	94,039
2023-12-06	32.50	32.75	32.30	32.75	61,743
2023-12-05	33.50	33.75	32.50	32.50	30,368
2023-12-04	33.50	33.50	33.50	33.50	0
2023-12-01	33.50	32.00	32.00	32.00	109,013
2023-11-30	33.50	33.50	33.50	33.50	9,498
2023-11-29	33.75	33.70	33.25	33.50	208,990
2023-11-28	35.00	35.00	33.75	33.75	21,437
2023-11-27	33.75	33.75	33.75	33.75	33,511
2023-11-24	34.25	34.25	33.75	33.75	33,672
2023-11-23	33.25	35.00	33.25	34.25	324,877
2023-11-22	30.25	33.25	30.25	33.25	323,775
2023-11-21	29.50	30.25	29.50	30.25	184,992
2023-11-20	29.50	30.00	30.00	29.50	57,359
2023-11-17	30.25	30.25	29.50	29.50	165,516
2023-11-16	29.25	30.25	27.90	30.25	1,227,555
2023-11-15	29.25	29.25	29.25	29.25	106,587
2023-11-14	28.00	29.25	28.00	29.25	90,503
2023-11-13	28.00	28.00	28.00	28.00	126,025
2023-11-10	28.00	29.00	29.00	29.00	52,592
2023-11-09	28.00	28.00	28.00	28.00	2,929
2023-11-08	28.50	29.00	28.00	28.00	114,960
2023-11-07	28.50	28.50	27.40	28.40	63,487
2023-11-06	28.50	28.50	28.50	28.50	10,020
2023-11-03	28.50	28.70	28.70	28.70	3,503,937
2023-11-02	28.50	28.50	28.00	28.50	78,730
2023-11-01	28.50	28.50	28.50	28.50	136,404
2023-10-31	28.25	28.50	28.25	28.50	2,919,278
2023-10-30	28.25	28.25	28.25	28.25	0
2023-10-27	28.25	28.25	28.25	28.25	892,804
2023-10-26	27.75	28.25	27.75	28.25	166,862
2023-10-25	27.75	29.00	29.00	27.75	17,361
2023-10-24	27.75	27.75	27.75	27.75	26,575
2023-10-23	28.50	27.50	27.00	27.50	1,686,792
2023-10-20	28.50	28.50	28.50	28.50	39,320
2023-10-19	28.50	28.50	28.50	28.50	155,709
2023-10-18	28.50	28.50	28.50	28.50	21,011
2023-10-17	28.50	28.50	28.50	28.50	8,268
2023-10-16	28.50	28.50	28.50	28.50	1,048,002
2023-10-13	27.40	28.50	27.40	28.50	30,441
2023-10-12	29.00	29.00	28.50	28.50	24,673
2023-10-11	28.40	29.50	28.40	29.00	31,733
2023-10-10	31.00	31.00	29.00	29.50	279,183
2023-10-09	31.00	31.00	31.00	31.00	467,089
2023-10-06	30.50	31.00	30.50	31.00	110,156
2023-10-05	30.50	31.00	30.50	31.00	34,010
2023-10-04	30.50	30.50	30.50	30.50	102,770
2023-10-03	30.50	31.00	30.50	30.50	67,904
2023-10-02	29.50	30.50	29.50	30.50	144,989
2023-09-29	29.50	29.50	29.50	29.50	61,221
2023-09-28	29.50	30.00	29.50	29.50	57,413
2023-09-27	30.25	30.00	30.00	30.00	90,029
2023-09-26	30.50	30.80	30.25	30.25	351,315
2023-09-25	33.00	31.00	30.50	30.50	546,512
2023-09-22	32.00	32.00	32.00	32.00	71,406
2023-09-21	32.00	32.00	32.00	32.00	4,308
2023-09-20	31.00	32.00	31.00	32.00	72,977
2023-09-19	29.90	31.00	29.90	31.00	61,530
2023-09-18	32.50	32.50	30.75	31.00	125,323
2023-09-15	32.50	31.00	31.00	31.00	46,354
2023-09-14	33.50	33.50	33.50	33.50	97,419
2023-09-13	33.50	33.50	33.50	33.50	2,000
2023-09-12	33.25	33.50	33.25	33.50	18,437
2023-09-11	34.00	34.00	33.25	33.25	61,907
2023-09-08	33.00	34.50	33.00	34.00	113,544
2023-09-07	34.00	34.00	33.00	33.00	71,514
2023-09-06	34.25	34.25	34.00	34.00	28,570
2023-09-05	33.25	34.25	33.25	34.25	200,796
2023-09-04	33.25	33.25	33.25	33.25	7,492
2023-09-01	33.50	33.50	33.25	33.25	32,364
2023-08-31	31.50	33.50	31.50	33.50	250,023
2023-08-30	29.75	32.00	32.00	32.00	244,051
2023-08-29	29.75	29.75	29.75	29.75	76,021
2023-08-28	29.75	29.75	29.75	29.75	0
2023-08-25	29.50	29.75	29.50	29.75	32,538
2023-08-24	30.50	30.10	29.25	29.50	174,760
2023-08-23	30.50	30.50	30.50	30.50	82,615
2023-08-22	30.50	30.50	30.50	30.50	59,298
2023-08-21	30.50	30.50	30.50	30.50	16,838
2023-08-18	30.25	30.40	30.40	30.40	153,005
2023-08-17	30.50	30.50	30.25	30.25	32,548
2023-08-16	30.50	30.50	30.50	30.50	86,665
2023-08-15	31.25	31.25	30.25	30.50	121,129
2023-08-14	31.25	31.25	31.25	31.25	47,165
2023-08-11	31.50	31.50	30.50	31.25	191,884
2023-08-10	32.25	32.25	31.25	31.50	376,354
2023-08-09	33.25	32.50	32.10	32.25	80,525
2023-08-08	33.25	34.00	33.25	33.25	36,698
2023-08-07	33.25	33.25	33.25	33.25	61,733
2023-08-04	33.25	33.25	33.25	33.25	8,712
2023-08-03	33.25	33.25	33.25	33.25	23,292
2023-08-02	33.75	33.75	33.25	33.25	123,045
2023-08-01	33.25	34.50	34.50	34.50	52,822
2023-07-31	34.25	34.50	32.50	33.25	774,394
2023-07-28	33.25	33.25	33.00	33.25	82,442
2023-07-27	31.75	31.00	31.00	33.25	111,009
2023-07-26	31.50	31.75	31.50	31.75	223,290
2023-07-25	32.50	32.50	31.50	31.50	135,486
2023-07-24	32.50	32.00	32.00	32.00	42,287
2023-07-21	33.00	33.00	32.50	32.50	153,439
2023-07-20	33.00	33.00	33.00	33.00	16,591
2023-07-19	33.00	33.00	33.00	33.00	45,788
2023-07-18	33.25	33.25	32.75	33.00	483,434
2023-07-17	34.50	34.50	33.25	33.25	148,197
2023-07-14	35.50	35.50	34.50	34.50	177,104
2023-07-13	35.25	34.50	34.50	34.50	22,205
2023-07-12	35.50	35.50	34.50	35.25	68,933
2023-07-11	35.50	35.50	35.50	35.50	50,425
2023-07-10	35.50	35.50	35.50	35.50	90,550
2023-07-07	35.75	35.75	35.50	35.50	12,864
2023-07-06	35.75	35.75	35.75	35.75	9,494
2023-07-05	37.50	38.00	35.75	35.75	226,459
2023-07-04	38.25	38.25	38.25	38.25	39,670
2023-07-03	38.25	37.50	37.50	37.50	64,682
2023-06-30	38.25	38.25	38.25	38.25	13,074
2023-06-29	38.25	38.25	38.25	38.25	150,575
2023-06-28	38.00	38.25	38.00	38.25	30,817
2023-06-27	38.00	38.00	38.00	38.00	45,535
2023-06-26	37.50	38.00	37.50	38.00	183,832
2023-06-23	37.50	37.50	37.50	37.50	15,138
2023-06-22	38.00	38.00	37.50	37.50	77,347
2023-06-21	38.50	38.50	38.00	38.00	46,906
2023-06-20	37.50	39.00	37.20	38.50	168,709
2023-06-19	37.25	37.50	37.25	37.50	59,406
2023-06-16	37.00	37.25	37.00	37.25	58,284
2023-06-15	36.25	37.00	36.25	37.00	164,685
2023-06-14	36.50	36.50	36.25	36.25	13,182
2023-06-13	37.00	37.00	36.50	36.50	68,928
2023-06-12	37.50	37.50	37.25	37.25	91,185
2023-06-09	37.50	37.50	37.50	37.50	25,004
2023-06-08	37.50	37.50	37.50	37.50	5,495
2023-06-07	36.50	37.50	36.50	37.50	433,099
2023-06-06	38.50	39.00	36.50	36.50	100,806
2023-06-05	37.25	38.50	37.25	38.50	178,621
2023-06-02	37.50	37.50	37.25	37.25	137,895
2023-06-01	37.25	37.50	37.25	37.50	10,713
2023-05-31	38.75	38.75	37.25	37.25	138,084
2023-05-30	38.50	38.75	38.50	38.75	124,520
2023-05-29	38.50	38.50	38.50	38.50	0
2023-05-26	38.20	39.50	38.20	38.50	195,291
2023-05-25	40.50	39.50	39.00	39.50	361,828
2023-05-24	40.50	40.50	40.50	40.50	51,450
2023-05-23	40.50	40.50	40.50	40.50	10,095
2023-05-22	40.50	40.50	40.50	40.50	128,212
2023-05-19	40.50	40.50	40.50	40.50	23,663
2023-05-18	40.50	40.50	40.50	40.50	5,825
2023-05-17	40.50	40.50	40.50	40.50	132,375
2023-05-16	41.25	40.80	40.80	40.80	219,158
2023-05-15	41.50	41.50	41.25	41.25	273,847
2023-05-12	42.00	42.00	41.50	41.50	33,663
2023-05-11	42.00	42.00	42.00	42.00	47,883
2023-05-10	42.00	42.00	42.00	42.00	39,629
2023-05-09	42.00	42.00	41.75	42.00	129,542
2023-05-08	42.00	42.00	42.00	42.00	0
2023-05-05	41.75	42.00	41.50	42.00	115,404
2023-05-04	42.25	42.25	41.75	41.75	27,500
2023-05-03	42.25	42.50	42.25	42.25	213,957
2023-05-02	42.75	43.00	43.00	43.00	91,462
2023-05-01	42.00	42.00	42.00	42.00	0
2023-04-28	42.75	42.00	42.00	42.00	49,719
2023-04-27	42.75	42.75	41.20	42.75	33,163
2023-04-26	42.75	42.75	42.75	42.75	152,451
2023-04-25	42.75	42.75	42.75	42.75	22,244
2023-04-24	42.50	43.00	42.75	42.75	184,174
2023-04-21	42.75	42.75	42.50	42.50	111,042
2023-04-20	42.75	42.75	42.75	42.75	174,779
2023-04-19	44.00	44.00	42.75	42.75	90,567
2023-04-18	43.50	43.50	42.50	43.00	136,926
2023-04-17	42.25	43.50	42.25	43.50	678,824
2023-04-14	40.50	42.40	42.40	42.40	410,439
2023-04-13	41.50	41.50	40.50	40.50	72,168
2023-04-12	41.75	41.75	41.50	41.50	52,504
2023-04-11	42.75	42.75	41.75	41.75	95,823
2023-04-10	42.75	42.75	42.75	42.75	0
2023-04-07	42.75	42.75	42.75	42.75	0
2023-04-06	43.00	43.00	42.75	42.75	187,950
2023-04-05	42.00	43.25	42.00	43.00	566,766
2023-04-04	40.00	41.50	39.25	41.50	606,467
2023-04-03	39.00	39.00	39.00	39.00	73,806
2023-03-31	39.00	39.00	39.00	39.00	68,784
2023-03-30	38.50	39.00	38.50	39.00	190,912
2023-03-29	38.50	38.50	38.50	38.50	56,070
2023-03-28	39.50	39.50	38.50	38.50	16,438
2023-03-27	39.50	39.50	39.50	39.50	36,615
2023-03-24	40.00	40.00	39.50	39.50	144,559
2023-03-23	40.00	40.00	40.00	40.00	46,695
2023-03-22	39.25	40.50	39.25	40.00	162,475
2023-03-21	38.50	39.75	38.50	39.25	184,242
2023-03-20	39.25	39.25	38.50	38.50	121,583
2023-03-17	41.50	41.50	39.25	39.25	157,701
2023-03-16	42.00	42.00	41.50	41.50	76,309
2023-03-15	43.00	43.00	42.00	42.00	60,659
2023-03-14	43.50	43.50	43.00	43.00	111,500
2023-03-13	41.75	44.75	41.75	43.50	281,365
2023-03-10	49.00	49.00	42.25	41.75	258,432
2023-03-09	46.00	46.00	45.50	46.00	186,089
2023-03-08	46.50	46.50	46.00	46.00	76,213
2023-03-07	46.50	46.50	46.50	46.50	297,649
2023-03-06	46.50	46.50	46.50	46.50	207,157
2023-03-03	47.00	47.00	46.50	46.50	104,633
2023-03-02	47.50	47.50	47.00	47.00	300,970
2023-03-01	46.75	47.50	46.75	47.50	180,471
2023-02-28	45.50	46.75	45.50	46.75	253,911
2023-02-27	44.50	45.50	44.50	45.50	85,842
2023-02-24	44.00	44.50	43.00	44.50	233,566
2023-02-23	43.75	43.75	42.75	42.75	119,047
2023-02-22	45.00	45.00	43.75	43.75	91,209
2023-02-21	47.50	47.50	45.00	45.00	192,766
2023-02-20	46.25	47.50	46.25	47.50	349,573
2023-02-17	46.25	46.25	46.25	46.25	59,524
2023-02-16	46.50	46.50	46.00	46.25	99,214
2023-02-15	46.50	48.50	46.50	46.50	1,090,016
2023-02-14	44.75	46.50	46.50	46.50	264,504
2023-02-13	45.75	45.75	44.75	44.75	94,571
2023-02-10	46.50	46.50	45.75	45.75	96,640
2023-02-09	43.50	46.50	44.00	46.50	958,845
2023-02-08	42.00	43.75	42.00	43.50	329,353
2023-02-07	42.00	42.00	42.00	42.00	57,663
2023-02-06	41.50	42.00	41.50	42.00	76,424
2023-02-03	41.50	42.00	41.50	41.50	72,285
2023-02-02	43.50	42.40	41.50	41.50	264,941
2023-02-01	42.00	44.50	42.00	43.50	568,945
2023-01-31	38.50	42.00	38.50	41.75	806,171
2023-01-30	37.50	41.00	37.50	39.50	464,363
2023-01-27	37.25	37.50	37.50	37.50	133,854
2023-01-26	37.25	37.25	37.25	37.25	173,126
2023-01-25	37.75	37.75	37.25	37.25	35,061
2023-01-24	37.75	37.75	37.75	37.75	33,792
2023-01-23	38.25	38.00	38.00	38.00	96,347
2023-01-20	37.75	38.50	38.00	38.00	275,579
2023-01-19	37.75	38.50	37.75	37.75	129,533
2023-01-18	37.75	38.00	37.75	37.75	78,567
2023-01-17	38.25	38.25	37.75	37.75	246,891
2023-01-16	38.25	38.25	37.50	38.25	340,498
2023-01-13	38.25	38.50	38.00	38.25	316,571
2023-01-12	37.10	38.50	36.50	38.25	1,488,246
2023-01-11	36.00	36.25	36.00	36.25	408,324
2023-01-10	36.00	36.00	36.00	36.00	170,620
2023-01-09	35.50	36.50	36.00	36.50	503,026
2023-01-06	34.25	35.00	34.25	35.00	59,529
2023-01-05	33.50	34.25	33.50	34.25	80,300
2023-01-04	34.00	34.00	33.50	33.50	51,357
2023-01-03	36.50	36.50	34.00	34.00	140,700
2023-01-02	36.50	36.50	36.50	36.50	0
2022-12-30	36.50	36.50	36.50	36.50	22,178
2022-12-29	36.50	36.50	36.50	36.50	52,283
2022-12-28	36.50	36.50	36.50	36.50	259,564
2022-12-27	36.50	36.50	36.50	36.50	0
2022-12-26	36.50	36.50	36.50	36.50	0
2022-12-23	36.50	36.50	36.50	36.50	32,930
2022-12-22	36.50	36.50	36.50	36.50	243,412
2022-12-21	36.50	36.50	36.50	36.50	18,041
2022-12-20	36.00	36.50	36.00	36.50	189,457
2022-12-19	36.25	36.25	36.00	36.00	125,866
2022-12-16	34.00	36.50	34.00	35.75	189,808
2022-12-15	34.00	34.00	34.00	34.00	91,139
2022-12-14	34.00	34.00	34.00	34.00	74,628
2022-12-13	34.50	34.50	34.50	34.00	19,016
2022-12-12	35.00	34.00	34.00	34.00	369,186
2022-12-09	32.00	35.50	32.00	35.00	255,846
2022-12-08	33.50	33.50	32.00	32.00	89,753
2022-12-07	33.85	33.85	33.50	33.50	57,840
2022-12-06	34.75	34.75	33.85	33.85	103,538
2022-12-05	34.00	34.50	34.50	34.50	360,973
2022-12-02	33.25	34.50	32.50	34.00	417,979
2022-12-01	26.50	34.00	34.00	34.00	1,047,700
2022-11-30	26.50	26.50	26.50	26.50	81,097
2022-11-29	27.25	27.00	26.50	26.50	59,113
2022-11-28	27.50	27.50	27.25	27.25	75,365
2022-11-25	28.50	28.50	27.50	27.50	191,709
2022-11-24	28.75	29.00	28.50	28.50	203,095
2022-11-23	28.50	28.75	28.50	28.75	227,035
2022-11-22	28.00	28.50	28.00	28.50	9,260
2022-11-21	28.50	28.50	28.00	28.00	248,825
2022-11-18	29.25	29.50	28.50	28.50	122,261
2022-11-17	29.75	30.00	29.25	29.25	196,255
2022-11-16	29.00	30.00	29.75	30.00	603,126
2022-11-15	26.50	29.20	28.75	29.00	877,385
2022-11-14	25.50	26.50	25.50	26.50	241,946
2022-11-11	23.50	25.50	23.50	25.50	441,496
2022-11-10	23.50	23.50	23.50	23.50	40,614
2022-11-09	23.75	23.75	23.50	23.50	79,975
2022-11-08	23.75	23.75	23.75	23.75	4,370
2022-11-07	23.75	23.75	23.75	23.75	78,965
2022-11-04	23.75	23.75	23.75	23.75	44,561
2022-11-03	23.75	23.75	23.75	23.75	47,261
2022-11-02	23.75	23.75	23.75	23.75	64,345
2022-11-01	23.75	23.75	23.75	23.75	22,433
2022-10-31	23.75	23.50	23.50	23.50	110,372
2022-10-28	23.75	23.75	23.75	23.75	168,700
2022-10-27	23.75	23.75	23.75	23.75	17,427
2022-10-26	23.75	23.75	23.75	23.75	65,792
2022-10-25	23.50	23.75	23.50	23.75	83,505
2022-10-24	23.50	23.50	23.50	23.50	47,080
2022-10-21	23.50	23.50	23.50	23.50	26,115
2022-10-20	24.25	24.50	23.50	23.50	125,092
2022-10-19	24.50	24.50	24.25	24.25	42,756
2022-10-18	25.00	25.00	24.50	24.50	153,329
2022-10-17	24.50	25.00	24.50	25.00	32,519
2022-10-14	23.50	24.50	23.50	24.50	78,129
2022-10-13	23.50	23.50	23.50	23.50	102,401
2022-10-12	23.75	23.75	23.50	23.50	46,416
2022-10-11	23.50	24.00	23.50	23.75	248,130
2022-10-10	25.50	25.50	24.00	24.00	104,176
2022-10-07	25.50	25.50	25.50	25.50	17,811
2022-10-06	25.50	25.50	25.50	25.50	12,283
2022-10-05	25.00	25.50	25.00	25.50	253,329
2022-10-04	24.00	25.50	24.00	25.00	228,441
2022-10-03	24.50	24.50	24.00	24.00	44,637
2022-09-30	24.50	24.50	24.50	24.50	21,332
2022-09-29	24.50	24.50	24.50	24.50	77,703
2022-09-28	24.50	24.50	24.25	24.50	174,289
2022-09-27	23.75	24.50	23.75	24.50	25,690
2022-09-26	26.25	26.25	23.50	23.75	398,625
2022-09-23	28.00	27.10	26.30	26.30	237,239
2022-09-22	29.00	29.00	27.00	27.50	476,355
2022-09-21	28.25	28.25	28.25	28.25	2,174
2022-09-20	28.50	28.50	28.25	28.25	23,880
2022-09-19	28.50	28.50	28.50	28.50	0
2022-09-16	28.50	28.50	28.50	28.50	38,403
2022-09-15	29.00	29.00	28.50	28.50	47,469
2022-09-14	29.00	29.00	29.00	29.00	1,705
2022-09-13	28.50	28.00	28.00	28.00	69,607
2022-09-12	29.00	29.00	28.50	28.50	170,508
2022-09-09	29.00	28.20	28.20	29.00	49,655
2022-09-08	29.00	29.00	29.00	29.00	36,709
2022-09-07	29.25	29.25	29.00	29.00	107,663
2022-09-06	29.50	29.50	29.25	29.25	5,215
2022-09-05	30.00	29.50	29.40	29.50	122,401
2022-09-02	30.00	30.00	30.00	30.00	30,509
2022-09-01	30.00	31.00	31.00	30.00	101,244
2022-08-31	29.75	31.00	31.00	31.00	263,731
2022-08-30	29.75	29.75	29.00	29.75	77,382
2022-08-29	29.75	29.75	29.75	29.75	0
2022-08-26	29.75	30.00	29.75	29.75	195,762
2022-08-25	32.75	31.10	31.10	31.10	705,090
2022-08-24	32.75	32.00	32.00	32.75	41,543
2022-08-23	32.50	32.75	32.50	32.75	135,930
2022-08-22	33.25	33.25	32.50	32.50	252,375
2022-08-19	33.75	33.75	33.25	33.25	83,047
2022-08-18	34.00	34.00	33.75	33.75	26,000
2022-08-17	34.00	34.00	34.00	34.00	42,952
2022-08-16	34.00	34.00	33.25	34.00	245,799
2022-08-15	34.00	34.00	34.00	34.00	60,715
2022-08-12	34.00	33.00	33.00	34.00	113,737
2022-08-11	34.00	34.00	34.00	34.00	25,623
2022-08-10	34.00	32.90	32.90	32.90	133,270
2022-08-09	34.00	33.50	33.50	34.00	19,205
2022-08-08	33.50	34.00	33.50	34.00	368,591
2022-08-05	33.50	34.00	34.00	33.50	76,104
2022-08-04	33.50	33.50	33.50	33.50	53,560
2022-08-03	33.50	33.50	33.50	33.50	209,025
2022-08-02	33.50	33.50	33.50	33.50	43,138
2022-08-01	33.50	34.00	33.00	33.50	69,000
2022-07-29	34.00	33.50	33.10	33.50	256,604
2022-07-28	35.75	35.00	34.00	34.00	181,942
2022-07-27	35.75	35.75	35.75	35.75	6,785
2022-07-26	38.00	38.00	35.75	35.75	306,748
2022-07-25	32.50	37.00	32.50	37.00	1,082,643
2022-07-22	32.00	32.00	31.50	32.00	265,359
2022-07-21	33.50	33.50	32.00	32.00	157,585
2022-07-20	32.50	33.50	32.50	33.50	236,646
2022-07-19	33.50	33.50	32.50	32.50	179,239
2022-07-18	33.50	33.50	33.50	33.50	115,000
2022-07-15	33.50	33.50	33.50	33.50	78,641
2022-07-14	33.25	33.50	33.25	33.50	116,266
2022-07-13	33.25	33.25	33.25	33.25	114,484
2022-07-12	33.25	33.25	33.00	33.25	63,832
2022-07-11	33.50	33.50	33.25	33.25	90,328
2022-07-08	33.50	33.50	33.50	33.50	53,746
2022-07-07	33.50	33.50	33.50	33.50	2,482
2022-07-06	33.50	33.50	33.50	33.50	80,000
2022-07-05	33.50	33.50	33.50	33.50	53,890
2022-07-04	33.50	33.50	33.00	33.50	115,807
2022-07-01	33.50	33.50	33.50	33.50	30,005
2022-06-30	33.50	33.50	33.00	33.50	106,230
2022-06-29	34.00	34.00	33.50	33.50	58,374
2022-06-28	35.00	35.00	34.00	34.00	54,673
2022-06-27	35.50	35.50	35.00	35.00	59,487
2022-06-24	35.50	35.50	35.50	35.50	78,318
2022-06-23	36.00	36.00	35.50	35.50	59,960
2022-06-22	36.00	36.00	36.00	36.00	9,275
2022-06-21	36.00	36.00	36.00	36.00	7,055
2022-06-20	37.50	36.90	36.90	36.90	219,074
2022-06-17	37.50	37.50	37.00	37.50	15,000
2022-06-16	38.50	38.50	37.50	37.50	47,393
2022-06-15	39.00	38.80	38.80	38.80	56,533
2022-06-14	41.00	41.00	39.00	39.00	99,902
2022-06-13	38.00	42.00	37.50	41.00	365,120
2022-06-10	34.50	38.25	34.50	38.25	274,112
2022-06-09	35.00	35.00	34.50	34.50	67,312
2022-06-08	35.00	35.00	35.00	35.00	97,527
2022-06-07	35.50	35.50	34.50	35.00	132,056
2022-06-06	35.50	35.50	35.50	35.50	142,364
2022-06-03	35.50	35.50	35.50	35.50	0
2022-06-02	35.50	35.50	35.50	35.50	0
2022-06-01	32.50	36.00	32.50	35.50	4,986,432
2022-05-31	32.50	32.50	32.50	32.50	662,351
2022-05-30	32.50	33.00	32.50	32.50	1,394,659
2022-05-27	31.25	33.50	31.25	32.50	524,217
2022-05-26	32.00	32.25	31.25	31.25	180,649
2022-05-25	31.00	32.00	30.50	32.00	185,267
2022-05-24	32.50	32.50	31.00	31.00	136,926
2022-05-23	32.75	33.00	32.50	32.50	133,563
2022-05-20	32.00	33.00	32.00	32.75	1,290,779
2022-05-19	32.75	32.75	32.00	32.00	329,211
2022-05-18	35.50	35.50	32.75	32.75	1,122,275
2022-05-17	35.00	36.50	35.00	35.50	538,538
2022-05-16	35.00	35.00	35.00	35.00	31,266
2022-05-13	33.50	35.00	33.50	35.00	114,108
2022-05-12	36.00	34.00	34.00	33.50	141,355
2022-05-11	36.00	36.00	36.00	36.00	17,724
2022-05-10	36.25	36.25	36.00	36.00	32,617
2022-05-09	37.00	37.00	36.25	36.25	60,496
2022-05-06	37.50	37.50	37.00	37.00	101,545
2022-05-05	37.50	38.50	37.50	38.50	75,606
2022-05-04	38.00	38.00	37.50	37.50	152,168
2022-05-03	38.00	38.10	38.10	38.10	70,848
2022-05-02	38.00	38.00	38.00	38.00	0
2022-04-29	38.00	38.00	38.00	38.00	38,388
2022-04-28	38.00	38.50	38.00	38.00	220,495
2022-04-27	38.00	38.00	38.00	38.00	34,416
2022-04-26	36.50	37.50	36.50	37.50	73,261
2022-04-25	37.50	37.50	36.50	36.50	108,706
2022-04-22	36.50	36.50	36.50	36.50	118,870
2022-04-21	36.00	36.50	36.00	36.50	83,523
2022-04-20	37.00	37.00	36.00	36.00	205,793
2022-04-19	37.50	37.50	37.00	37.00	70,073
2022-04-18	36.50	36.50	36.50	36.50	0
2022-04-15	36.50	36.50	36.50	36.50	0
2022-04-14	37.00	37.00	36.50	36.50	67,374
2022-04-13	37.00	37.00	37.00	37.00	59,662
2022-04-12	37.50	37.50	37.00	37.00	58,398
2022-04-11	37.50	37.50	37.50	37.50	63,664
2022-04-08	37.50	37.50	37.50	37.50	147,032
2022-04-07	37.50	37.50	37.50	37.50	19,078
2022-04-06	37.50	37.50	37.50	37.50	28,578
2022-04-05	37.50	37.50	37.50	37.50	227,888
2022-04-04	36.75	38.00	36.75	37.50	236,039
2022-04-01	36.75	36.75	36.75	36.75	97,732
2022-03-31	37.50	37.50	36.75	36.75	212,599
2022-03-30	40.20	40.20	37.50	37.50	118,806
2022-03-29	39.25	39.25	39.25	39.25	86,688
2022-03-28	39.25	39.25	39.25	39.25	36,828
2022-03-25	39.25	39.25	39.25	39.25	172,553
2022-03-24	39.25	39.25	39.25	39.25	107,080
2022-03-23	38.50	39.80	38.00	39.25	244,861
2022-03-22	41.00	41.00	38.50	38.50	250,030
2022-03-21	40.50	41.00	40.50	41.00	225,376
2022-03-18	37.00	40.50	37.00	40.50	320,037
2022-03-17	37.00	37.00	37.00	37.00	113,344
2022-03-16	36.00	37.00	36.00	37.00	103,745
2022-03-15	35.50	36.00	35.50	36.00	97,490
2022-03-14	35.00	35.50	35.00	35.50	28,826
2022-03-11	34.50	35.00	34.50	35.00	118,590
2022-03-10	34.00	35.00	34.00	34.50	95,730
2022-03-09	34.00	34.00	34.00	34.00	46,906
2022-03-08	35.00	35.00	34.00	34.00	147,686
2022-03-07	36.00	35.00	33.00	35.00	243,909
2022-03-04	38.25	38.25	36.50	36.50	175,985
2022-03-03	38.30	38.50	38.25	38.25	180,414
2022-03-02	39.75	39.75	38.30	38.30	84,746
2022-03-01	40.50	40.50	39.50	39.75	159,893
2022-02-28	40.00	40.50	40.00	40.50	180,264
2022-02-25	39.50	39.50	39.50	39.50	237,704
2022-02-24	39.50	39.50	39.00	39.50	132,507
2022-02-23	40.50	40.50	40.00	40.50	77,700
2022-02-22	43.50	43.50	40.50	40.50	259,317
2022-02-21	46.00	46.50	43.00	43.00	182,575
2022-02-18	45.00	45.00	44.50	44.50	66,837
2022-02-17	45.00	45.00	45.00	45.00	833
2022-02-16	44.75	45.40	45.00	45.00	30,900
2022-02-15	47.50	44.00	44.00	44.00	205,381
2022-02-14	49.00	49.00	47.50	47.50	331,280
2022-02-11	49.50	49.50	49.00	49.00	307,753
2022-02-10	49.50	51.00	51.00	49.50	187,604
2022-02-09	49.50	50.00	50.00	49.50	164,586
2022-02-08	50.00	50.50	49.50	50.00	347,316
2022-02-07	45.25	50.00	46.50	50.00	489,866
2022-02-04	46.50	45.50	44.75	45.25	265,195
2022-02-03	50.00	50.00	46.50	46.50	133,500
2022-02-02	50.00	50.40	50.40	50.00	109,928
2022-02-01	53.00	55.50	50.00	50.00	637,758
2022-01-31	40.00	51.20	51.20	51.20	1,285,349
2022-01-28	37.50	37.50	37.50	37.50	60,928
2022-01-27	37.00	37.50	37.00	37.50	79,874
2022-01-26	37.00	38.00	37.00	37.50	158,107
2022-01-25	38.00	36.00	36.00	36.00	124,511
2022-01-24	41.00	41.00	36.75	38.00	591,552
2022-01-21	43.50	42.25	41.00	41.00	191,831
2022-01-20	45.00	45.00	43.50	43.50	167,530
2022-01-19	45.00	46.00	46.00	46.00	125,814
2022-01-18	45.50	45.50	44.50	45.00	152,522
2022-01-17	47.75	47.75	45.50	45.50	440,602
2022-01-14	45.00	49.00	49.00	49.00	301,769
2022-01-13	45.75	46.50	44.50	45.00	198,220
2022-01-12	45.75	47.00	45.75	45.75	238,261
2022-01-11	47.50	46.00	45.60	45.60	1,088,080
2022-01-10	41.20	42.50	41.00	42.50	752,382
2022-01-07	34.00	39.70	34.70	39.00	709,273
2022-01-06	31.00	34.50	31.00	34.00	470,548
2022-01-05	30.00	31.00	30.00	31.00	1,000,475
2022-01-04	30.00	30.50	30.00	30.00	543,083
2022-01-03	30.00	30.00	30.00	30.00	0
2021-12-31	31.00	31.00	30.50	30.00	154,614
2021-12-30	31.00	31.00	30.50	30.50	204,727
2021-12-29	30.00	31.50	29.20	31.00	453,653
2021-12-28	30.00	30.00	30.00	30.00	0
2021-12-27	30.00	30.00	30.00	30.00	0
2021-12-24	29.50	30.00	29.50	30.00	632,617
2021-12-23	29.50	29.50	29.50	29.50	145,877
2021-12-22	29.50	29.50	29.50	29.50	206,224
2021-12-21	29.00	30.00	29.00	29.50	390,783
2021-12-20	29.25	30.00	27.50	30.00	329,737
2021-12-17	28.50	29.25	28.50	29.25	243,799
2021-12-16	29.80	29.80	28.50	28.50	285,358
2021-12-15	30.00	29.50	28.50	29.00	319,592
2021-12-14	32.75	32.75	29.00	30.00	1,329,501
2021-12-13	34.15	34.15	31.50	32.75	872,670
2021-12-10	34.75	34.20	34.20	34.20	357,243
2021-12-09	35.50	35.50	34.75	34.75	726,174
2021-12-08	35.00	35.50	35.00	35.50	853,680
2021-12-07	35.00	35.00	35.00	35.00	156,221
2021-12-06	34.75	35.50	35.00	35.00	266,285
2021-12-03	35.00	35.00	34.25	34.75	1,015,069
2021-12-02	35.00	35.00	35.00	35.00	703,257
2021-12-01	41.50	35.50	34.00	35.00	3,729,395
2021-11-30	48.50	48.70	48.70	48.00	14,922
2021-11-29	47.50	47.90	47.50	47.50	41,279
2021-11-26	49.00	48.00	48.00	48.00	84,032
2021-11-25	50.00	49.00	47.50	49.00	397,699
2021-11-24	52.00	52.00	50.00	50.00	73,683
2021-11-23	50.50	52.00	50.00	52.00	69,288
2021-11-22	56.00	56.00	50.00	50.00	278,512
2021-11-19	56.00	57.00	56.00	56.00	50,094
2021-11-18	58.00	58.00	57.00	57.00	34,529
2021-11-17	58.00	56.40	56.40	58.00	17,040
2021-11-16	58.00	58.00	58.00	58.00	245,119
2021-11-15	59.00	59.00	58.00	58.00	74,921
2021-11-12	58.50	59.00	58.50	59.00	102,005
2021-11-11	58.50	58.50	58.50	58.50	31,571
2021-11-10	59.50	59.50	58.50	58.50	68,699
2021-11-09	57.50	59.50	57.50	59.50	58,086
2021-11-08	57.00	57.50	57.00	57.50	104,685
2021-11-05	59.00	57.50	55.50	57.50	373,286
2021-11-04	62.50	59.00	59.00	59.00	189,475
2021-11-03	59.50	63.50	59.50	62.50	212,061
2021-11-02	60.00	62.00	59.00	61.00	370,412
2021-11-01	55.50	61.00	57.00	59.00	1,092,306
2021-10-29	48.25	56.00	52.80	56.00	696,833
2021-10-28	42.50	48.25	42.50	48.25	10,243,585
2021-10-27	43.00	43.20	43.20	42.50	561,769
2021-10-26	45.00	43.00	43.00	43.00	2,034,349
2021-10-25	46.00	47.50	44.00	45.00	955,406
2021-10-22	47.75	47.00	47.00	47.00	60,604
2021-10-21	48.50	48.50	47.75	47.75	95,059
2021-10-20	50.00	51.00	48.50	48.50	113,548
2021-10-19	49.50	50.00	49.50	50.00	196,586
2021-10-18	48.50	49.50	48.00	49.50	210,569
2021-10-15	49.50	49.50	48.50	48.50	247,616
2021-10-14	49.50	50.00	50.00	49.50	113,838
2021-10-13	50.50	50.00	50.00	50.00	66,491
2021-10-12	50.50	49.00	49.00	50.50	105,885
2021-10-11	49.70	50.50	49.50	50.50	219,017
2021-10-08	50.00	50.00	49.70	49.70	111,073
2021-10-07	50.00	50.00	49.50	50.00	235,152
2021-10-06	51.00	50.50	49.50	50.00	229,862
2021-10-05	51.00	50.00	50.00	51.00	179,552
2021-10-04	50.20	51.00	50.20	51.00	283,907
2021-10-01	52.00	50.00	50.00	50.00	385,660
2021-09-30	53.00	54.00	52.00	54.00	1,287,871
2021-09-29	50.00	53.00	50.00	53.00	365,521
2021-09-28	56.00	53.00	51.00	51.00	463,795
2021-09-27	55.50	56.00	55.50	56.00	1,521,788
2021-09-24	56.00	56.80	55.50	55.50	634,690
2021-09-23	63.00	57.20	55.40	55.40	3,931,151
2021-09-22	65.50	65.50	65.00	65.00	104,207
2021-09-21	63.20	64.00	63.20	63.20	59,536
2021-09-20	65.50	65.50	63.00	63.20	232,773
2021-09-17	66.50	66.50	65.50	65.50	413,468
2021-09-16	67.00	67.00	66.50	66.50	106,409
2021-09-15	67.50	67.50	67.00	67.00	119,133
2021-09-14	66.50	68.00	66.50	67.50	41,790
2021-09-13	68.50	69.00	66.50	66.50	316,319
2021-09-10	69.00	70.80	68.50	68.50	72,960
2021-09-09	69.00	69.00	69.00	69.00	179,679
2021-09-08	69.50	69.50	69.00	69.00	161,812
2021-09-07	66.00	69.50	66.00	69.50	288,261
2021-09-06	68.00	68.00	66.00	66.00	362,005
2021-09-03	68.00	68.00	68.00	68.00	159,890
2021-09-02	68.00	68.00	68.00	68.00	70,577
2021-09-01	68.00	68.00	67.50	68.00	144,364
2021-08-31	71.20	70.00	67.50	67.50	270,813
2021-08-30	71.20	71.20	71.20	71.20	0
2021-08-27	71.00	71.20	71.00	71.20	170,218
2021-08-26	71.00	70.20	70.20	71.00	172,086
2021-08-25	71.00	71.00	71.00	71.00	241,342
2021-08-24	70.00	71.80	69.50	70.50	235,238
2021-08-23	69.50	70.00	69.80	69.50	731,848
2021-08-20	68.00	70.00	69.80	69.80	765,679
2021-08-19	69.00	68.50	68.00	68.00	905,894
2021-08-18	70.00	69.00	69.00	69.00	489,654
2021-08-17	66.50	70.80	70.00	70.00	4,341,102
2021-08-16	68.00	66.00	64.00	66.00	1,462,832
2021-08-13	93.00	95.50	68.80	68.80	6,454,865
2021-08-12	97.00	100.00	98.50	99.50	259,621
2021-08-11	92.50	99.00	96.50	97.00	941,182
2021-08-10	91.00	92.00	91.00	91.00	116,291
2021-08-09	90.00	91.50	90.00	91.00	163,709
2021-08-06	89.50	90.00	89.00	90.00	325,457
2021-08-05	88.00	88.00	88.00	88.00	41,038
2021-08-04	88.00	88.00	88.00	88.00	11,595
2021-08-03	88.00	88.00	88.00	88.00	210,611
2021-08-02	89.00	88.50	88.00	88.00	241,859
2021-07-30	93.00	93.00	88.00	89.00	579,573
2021-07-29	93.00	93.00	93.00	93.00	67,308
2021-07-28	90.00	93.00	90.00	93.00	235,899
2021-07-27	92.00	90.00	90.00	90.00	369,201
2021-07-26	93.00	93.00	92.00	92.00	26,792
2021-07-23	93.00	95.00	95.00	93.00	921,880
2021-07-22	93.00	93.00	93.00	93.00	29,800
2021-07-21	93.00	93.00	93.00	93.00	402,697
2021-07-20	93.00	93.00	93.00	93.00	77,678
2021-07-19	93.00	95.00	93.00	93.00	104,515
2021-07-16	91.50	93.00	91.50	93.00	37,506
2021-07-15	91.50	91.50	91.50	91.50	46,719
2021-07-14	91.50	91.50	91.50	91.50	48,749
2021-07-13	91.50	91.50	91.50	91.50	63,168
2021-07-12	91.50	91.50	91.50	91.50	94,927
2021-07-09	91.50	91.50	91.50	91.50	473,200
2021-07-08	91.00	91.50	91.00	91.50	66,125
2021-07-07	91.00	91.00	91.00	91.00	41,232
2021-07-06	91.00	91.00	89.00	91.00	16,652
2021-07-05	91.00	91.00	91.00	91.00	37,202
2021-07-02	91.00	91.00	91.00	91.00	78,983
2021-07-01	91.00	91.00	91.00	91.00	11,444
2021-06-30	92.00	91.00	90.20	91.00	56,563
2021-06-29	92.00	92.00	92.00	92.00	23,202
2021-06-28	92.00	92.00	92.00	92.00	33,830
2021-06-25	92.00	92.00	92.00	92.00	62,136
2021-06-24	91.50	92.00	91.50	92.00	46,662
2021-06-23	95.00	95.00	91.50	91.50	92,254
2021-06-22	94.00	92.00	92.00	92.00	1,558,957
2021-06-21	97.00	97.00	94.00	94.00	104,638
2021-06-18	99.50	99.50	97.10	97.10	149,836
2021-06-17	100.20	100.70	99.00	99.50	475,501
2021-06-16	101.50	100.00	100.00	100.00	50,772
2021-06-15	102.50	102.50	100.50	101.50	102,553
2021-06-14	103.00	103.00	102.50	102.50	239,992
2021-06-11	99.00	103.00	99.00	103.00	191,203
2021-06-10	102.00	101.50	99.00	99.00	1,151,744
2021-06-09	99.50	102.00	100.00	102.00	238,941
2021-06-08	95.40	100.50	92.50	99.50	950,469
2021-06-07	93.00	93.00	90.00	91.00	813,044
2021-06-04	90.00	90.00	90.00	89.00	1,940
2021-06-03	90.00	90.00	89.00	89.00	51,906
2021-06-02	91.00	92.00	90.00	90.00	99,628
2021-06-01	91.00	91.00	91.00	91.00	63,592
2021-05-28	91.50	91.50	91.00	91.00	164,811
2021-05-27	91.00	91.50	91.00	91.50	105,400
2021-05-26	89.50	89.00	89.00	91.00	79,787
2021-05-25	88.00	89.50	87.50	89.50	54,774

Share	Price	Change
Tern (TERN)	0.90	33.33%
Creo Medical (CREO)	14.50	27.47%
Cellbxhealth (CLBX)	1.75	25%
Ceres Power (CWR)	807.50	21.43%
Hardide (HDD)	50.00	20.48%

Share	Price	Change
Adm Energy (ADME)	0.0275	-15.38%
Harvest Mi (di) (HMI)	0.30	-14.29%
Catenai Plc (CTAI)	0.24	-11.11%
Quadrise (QED)	2.11	-10.59%
Sabien Tech. (SNT)	4.25	-10.53%

Share	Price	Volume
Ethernity Net (ENET)	0.0013	1,662,424,305
Quantum Helium (QHE)	0.02775	1,444,593,753
Forgent (FORG)	0.0145	789,026,272
Premier African Minerals (PREM)	0.0195	530,152,018
Active Energy (AEG)	0.1075	318,923,153