Distrib. Fin. Share History

Distrib. Fin. Share Price history. The following table shows end-of-day data DFCH historical share prices for Distrib. Fin., 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.

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

Date	Open	High	Low	Close	Volume
2026-04-15	58.50	58.50	58.50	58.50	85,922
2026-04-14	58.50	59.00	59.00	59.00	326,784
2026-04-13	58.00	58.00	58.00	58.00	98,589
2026-04-10	58.50	58.50	57.50	58.00	348,545
2026-04-09	60.00	61.00	60.40	60.40	172,379
2026-04-08	57.00	60.60	58.50	60.60	329,195
2026-04-07	55.50	55.50	55.50	55.50	137,025
2026-04-06	55.50	55.50	55.50	55.50	0
2026-04-03	55.50	55.50	55.50	55.50	0
2026-04-02	55.50	55.50	55.50	55.50	74,391
2026-04-01	54.50	55.50	54.50	55.50	210,169
2026-03-31	54.50	54.50	54.50	54.50	120,245
2026-03-30	57.00	54.50	54.50	54.50	386,953
2026-03-27	59.00	59.00	57.00	57.00	179,830
2026-03-26	58.50	59.00	58.50	59.00	110,473
2026-03-25	58.00	59.00	58.00	59.00	124,686
2026-03-24	56.00	59.00	57.00	59.00	166,365
2026-03-23	57.00	56.00	54.00	56.00	220,054
2026-03-20	57.00	58.50	57.00	57.00	77,434
2026-03-19	59.00	58.50	56.50	56.50	304,657
2026-03-18	60.00	60.00	59.00	59.00	17,161
2026-03-17	60.00	60.00	60.00	60.00	8,122
2026-03-16	60.00	60.00	60.00	60.00	19,563
2026-03-13	60.00	60.00	60.00	60.00	11,865
2026-03-12	60.00	60.00	59.50	60.00	85,805
2026-03-11	59.00	60.00	59.00	60.00	102,004
2026-03-10	59.50	60.00	59.50	60.00	82,432
2026-03-09	59.00	59.50	59.00	59.00	80,411
2026-03-06	60.00	59.00	59.00	59.00	213,062
2026-03-05	59.50	59.00	59.00	59.00	65,852
2026-03-04	58.00	60.00	58.50	59.50	86,013
2026-03-03	63.50	63.00	57.00	58.00	391,564
2026-03-02	66.00	63.50	62.00	63.50	301,080
2026-02-27	66.00	66.00	66.00	66.00	28,912
2026-02-26	66.00	66.00	65.50	65.50	16,657
2026-02-25	66.00	66.00	66.00	66.00	72,585
2026-02-24	66.00	66.00	66.00	66.00	17,180
2026-02-23	66.00	66.00	66.00	66.00	67,990
2026-02-20	66.00	66.00	66.00	66.00	957,467
2026-02-19	66.00	66.00	66.00	66.00	70,005
2026-02-18	65.50	66.00	65.50	66.00	174,045
2026-02-17	66.50	66.50	65.50	65.50	191,398
2026-02-16	65.00	66.50	65.00	66.50	118,853
2026-02-13	65.00	65.00	65.00	65.00	138,926
2026-02-12	64.00	65.00	64.00	65.00	99,308
2026-02-11	65.00	65.00	64.50	64.50	96,657
2026-02-10	64.50	65.00	64.50	65.00	58,143
2026-02-09	64.50	67.00	64.50	64.50	100,736
2026-02-06	66.00	66.00	64.50	64.50	147,635
2026-02-05	66.00	66.00	66.00	66.00	104,431
2026-02-04	66.50	66.00	66.00	66.00	175,514
2026-02-03	66.50	66.50	66.50	66.50	78,453
2026-02-02	66.50	66.50	66.50	66.50	94,325
2026-01-30	67.00	67.00	66.50	66.50	435,079
2026-01-29	67.00	67.00	67.00	67.00	123,321
2026-01-28	67.00	67.00	67.00	67.00	93,711
2026-01-27	67.00	67.00	67.00	67.00	255,291
2026-01-26	63.50	66.50	65.00	66.50	922,303
2026-01-23	60.50	63.50	62.00	63.50	190,700
2026-01-22	60.00	60.50	60.00	60.50	443,456
2026-01-21	59.50	60.00	59.50	60.00	4,025,470
2026-01-20	59.00	59.50	59.00	59.50	1,503,261
2026-01-19	58.00	59.00	58.00	59.00	509,547
2026-01-16	58.00	58.50	58.00	58.00	281,142
2026-01-15	58.00	59.00	58.00	59.00	1,118,143
2026-01-14	55.00	55.00	55.00	55.00	65,555
2026-01-13	55.00	55.00	55.00	55.00	855,289
2026-01-12	53.50	55.50	53.50	55.00	352,782
2026-01-09	51.75	53.50	51.75	53.50	460,898
2026-01-08	51.75	51.75	51.75	51.75	52,387
2026-01-07	51.75	51.75	51.75	51.75	694,964
2026-01-06	52.50	53.00	51.75	51.75	357,361
2026-01-05	52.50	52.00	52.00	52.00	37,829
2026-01-02	51.00	52.00	52.00	52.00	80,137
2026-01-01	51.00	51.00	51.00	51.00	0
2025-12-31	51.00	51.00	51.00	51.00	42,635
2025-12-30	52.00	52.00	51.00	51.00	70,997
2025-12-29	52.50	52.50	52.50	52.50	3,685
2025-12-26	52.50	52.50	52.50	52.50	0
2025-12-25	52.50	52.50	52.50	52.50	0
2025-12-24	52.50	52.50	52.50	52.50	873
2025-12-23	52.50	52.50	52.50	52.50	64,131
2025-12-22	50.00	52.50	50.00	52.50	492,096
2025-12-19	49.50	50.00	49.50	50.00	61,653
2025-12-18	50.00	50.00	49.50	49.50	111,720
2025-12-17	50.00	50.00	50.00	50.00	47
2025-12-16	50.00	50.00	50.00	50.00	787,542
2025-12-15	50.00	50.00	50.00	50.00	49,581
2025-12-12	49.50	50.00	49.50	50.00	1,008,966
2025-12-11	48.50	49.50	48.50	49.50	839,478
2025-12-10	48.50	48.50	48.50	48.50	2,483,859
2025-12-09	47.50	50.00	48.50	48.50	145,399
2025-12-08	49.50	49.50	47.40	47.50	330,171
2025-12-05	50.50	50.50	49.50	49.50	82,010
2025-12-04	50.50	51.00	50.50	50.50	370,437
2025-12-03	50.50	51.00	51.00	51.00	24,457
2025-12-02	50.50	50.50	50.50	50.50	28,514
2025-12-01	51.00	51.00	51.00	51.00	90,750
2025-11-28	52.00	52.00	51.00	51.00	1,021,333
2025-11-27	51.00	52.00	51.00	51.00	91,127
2025-11-26	50.50	51.00	50.00	51.00	92,824
2025-11-25	50.50	50.50	50.50	50.50	132,127
2025-11-24	50.50	50.50	50.50	50.50	96,828
2025-11-21	50.25	50.25	50.25	50.25	84,902
2025-11-20	50.25	50.50	50.25	50.25	79,785
2025-11-19	50.50	50.00	49.60	50.00	90,742
2025-11-18	51.50	51.50	50.50	50.50	580,888
2025-11-17	52.50	52.50	51.00	51.00	155,096
2025-11-14	52.50	54.00	52.50	52.50	12,051
2025-11-13	52.50	52.50	52.00	52.00	185,657
2025-11-12	52.00	52.50	52.00	52.50	201,242
2025-11-11	53.00	53.00	52.00	52.00	129,353
2025-11-10	51.00	52.00	51.00	52.00	147,165
2025-11-07	53.00	53.00	51.00	53.00	255,053
2025-11-06	54.00	54.00	52.00	52.00	109,798
2025-11-05	52.50	53.00	53.00	53.00	210,796
2025-11-04	54.00	54.00	52.00	52.50	192,827
2025-11-03	53.00	54.00	53.00	53.00	428,262
2025-10-31	52.50	54.00	52.50	54.00	378,874
2025-10-30	51.00	53.00	51.50	53.00	317,904
2025-10-29	49.80	51.00	45.00	45.00	60,998
2025-10-28	50.00	51.00	50.00	51.00	86,039
2025-10-27	50.00	51.00	51.00	51.00	82,071
2025-10-24	50.00	50.00	50.00	50.00	0
2025-10-23	50.00	50.00	50.00	50.00	34,491
2025-10-22	50.00	50.00	50.00	50.00	26,236
2025-10-21	50.00	50.00	50.00	50.00	39,507
2025-10-20	50.00	50.00	49.00	50.00	104,733
2025-10-17	50.50	50.50	49.50	50.00	270,052
2025-10-16	50.00	53.00	50.00	50.50	65,852
2025-10-15	53.00	51.00	51.00	51.00	37,093
2025-10-14	53.50	53.00	51.00	53.00	402,719
2025-10-13	53.00	54.00	52.50	53.50	504,351
2025-10-10	54.50	54.50	54.00	54.00	74,239
2025-10-09	54.00	54.50	52.50	52.50	259,868
2025-10-08	54.50	55.00	54.50	55.00	115,211
2025-10-07	54.00	54.50	54.00	54.50	143,547
2025-10-06	54.00	54.00	54.00	54.00	176,355
2025-10-03	54.00	54.00	54.00	54.00	19,551
2025-10-02	54.00	54.00	54.00	54.00	159,897
2025-10-01	54.00	55.00	54.00	54.00	131,961
2025-09-30	55.00	57.00	54.00	54.00	480,106
2025-09-29	55.00	55.00	55.00	55.00	219,340
2025-09-26	52.50	55.00	52.50	55.00	330,435
2025-09-25	52.50	52.50	52.50	52.50	18,377
2025-09-24	52.50	52.50	52.50	52.50	25,058
2025-09-23	53.00	53.00	52.00	52.50	71,526
2025-09-22	53.00	53.00	53.00	53.00	413,810
2025-09-19	53.00	53.00	53.00	53.00	16,483
2025-09-18	53.00	53.00	53.00	53.00	48,275
2025-09-17	53.00	53.00	53.00	53.00	35,475
2025-09-16	52.00	53.00	51.00	53.00	137,190
2025-09-15	53.50	52.00	52.00	52.00	167,564
2025-09-12	54.50	54.50	53.50	53.50	543,713
2025-09-11	55.00	56.50	54.00	54.50	2,152,595
2025-09-10	47.50	50.00	50.00	50.00	256,640
2025-09-09	47.00	47.50	47.00	47.50	138,389
2025-09-08	45.50	47.00	45.50	47.00	440,866
2025-09-05	45.50	45.50	45.50	45.50	113,784
2025-09-04	45.50	45.50	45.50	45.50	78,481
2025-09-03	45.50	45.50	45.50	45.50	17,420
2025-09-02	46.00	46.00	45.00	45.50	89,700
2025-09-01	46.00	46.00	46.00	46.00	0
2025-08-29	46.00	46.00	46.00	46.00	11,987
2025-08-28	45.50	47.00	47.00	47.00	51,165
2025-08-27	45.00	45.00	43.20	45.00	191,016
2025-08-26	45.00	45.00	45.00	45.00	1,072
2025-08-25	45.00	45.00	45.00	45.00	0
2025-08-22	45.00	45.00	45.00	45.00	890,455
2025-08-21	45.00	45.00	44.50	45.00	205,420
2025-08-20	45.50	43.20	43.20	43.20	65,181
2025-08-19	45.50	45.50	45.00	45.50	50,888
2025-08-18	45.50	45.50	45.50	45.50	42,081
2025-08-15	45.50	45.50	45.50	45.50	1,000
2025-08-14	45.50	45.50	45.50	45.50	19,617
2025-08-13	45.50	43.20	43.20	45.50	52,950
2025-08-12	45.00	45.50	45.00	45.50	31,688
2025-08-11	45.50	45.50	45.00	45.00	43,082
2025-08-08	45.50	45.50	45.50	45.50	22,789
2025-08-07	45.50	45.50	45.50	45.50	68,793
2025-08-06	45.50	45.50	45.50	45.50	22,898
2025-08-05	45.50	45.50	45.50	45.50	28,828
2025-08-04	45.50	47.00	47.00	47.00	56,115
2025-08-01	47.00	47.00	45.00	45.50	205,371
2025-07-31	47.00	47.00	47.00	47.00	8,902
2025-07-30	47.00	47.00	47.00	47.00	311,858
2025-07-29	47.00	47.50	47.00	47.00	191,911
2025-07-28	47.00	47.00	47.00	47.00	158,893
2025-07-25	47.00	47.00	47.00	47.00	66,200
2025-07-24	46.50	47.00	46.50	47.00	104,092
2025-07-23	45.00	47.00	46.00	46.50	151,864
2025-07-22	42.50	47.00	44.50	47.00	9,401,678
2025-07-21	42.00	42.50	42.00	42.50	276,101
2025-07-18	42.00	43.00	42.00	42.00	616,851
2025-07-17	41.00	42.00	41.00	42.00	68,127
2025-07-16	41.00	41.00	41.00	41.00	43,644
2025-07-15	41.00	41.00	41.00	41.00	123,716
2025-07-14	41.50	41.50	41.00	41.00	35,250
2025-07-11	41.50	42.00	42.00	42.00	10,649
2025-07-10	44.00	44.00	41.00	41.50	161,355
2025-07-09	40.00	44.00	44.00	44.00	377,742
2025-07-08	39.00	40.50	39.00	40.00	117,735
2025-07-07	39.50	39.50	39.00	39.00	56,615
2025-07-04	39.50	41.00	41.00	41.00	306,947
2025-07-03	39.50	39.50	39.50	39.50	1,401,008
2025-07-02	39.00	39.50	39.00	39.50	185,516
2025-07-01	39.00	39.00	39.00	39.00	137,000
2025-06-30	39.00	39.00	39.00	39.00	882,678
2025-06-27	39.00	39.00	39.00	39.00	13,701
2025-06-26	39.00	39.00	39.00	39.00	27,896
2025-06-25	39.00	40.00	39.00	40.00	145,008
2025-06-24	39.00	39.00	39.00	39.00	123,912
2025-06-23	39.00	41.00	41.00	41.00	158,481
2025-06-20	39.00	40.00	39.00	39.00	189,253
2025-06-19	39.00	40.00	39.00	39.00	38,256
2025-06-18	39.50	40.00	40.00	40.00	161,494
2025-06-17	39.50	39.50	39.50	39.50	631,086
2025-06-16	39.50	39.50	39.50	39.50	69,202
2025-06-13	39.50	39.50	39.50	39.50	2,125
2025-06-12	39.00	41.80	39.00	39.50	51,023
2025-06-11	39.50	39.50	39.00	39.50	414,012
2025-06-10	39.50	39.50	39.50	39.50	122,792
2025-06-09	39.50	40.00	40.00	40.00	1,602,604
2025-06-06	39.50	39.50	39.50	39.50	227,674
2025-06-05	39.50	39.50	39.50	39.50	16,716
2025-06-04	39.00	39.50	39.00	39.50	309,606
2025-06-03	39.00	40.80	39.00	39.00	250,239
2025-06-02	39.00	39.00	39.00	39.00	97,227
2025-05-30	39.00	40.00	38.60	39.00	531,018
2025-05-29	39.00	39.00	39.00	39.00	59,709
2025-05-28	38.00	39.00	37.60	39.00	43,686
2025-05-27	38.00	38.00	37.60	38.00	26,133
2025-05-26	38.00	38.00	38.00	38.00	0
2025-05-23	38.00	38.00	38.00	38.00	40,769
2025-05-22	38.00	38.00	38.00	38.00	63,453
2025-05-21	38.00	38.00	38.00	38.00	30,686
2025-05-20	38.00	38.00	38.00	38.00	346,149
2025-05-19	38.00	38.00	38.00	38.00	45,788
2025-05-16	38.00	38.00	37.00	38.00	66,600
2025-05-15	38.00	38.00	38.00	38.00	37,878
2025-05-14	38.00	38.00	38.00	38.00	160,084
2025-05-13	37.50	38.00	37.50	38.00	181,765
2025-05-12	37.50	38.80	37.50	37.50	63,696
2025-05-09	36.50	37.00	36.50	37.00	232,855
2025-05-08	36.50	36.50	36.20	36.50	133,893
2025-05-07	36.50	36.50	36.50	36.50	872,766
2025-05-06	36.50	36.50	36.50	36.50	162,066
2025-05-05	37.00	37.00	37.00	37.00	0
2025-05-02	35.00	36.50	35.00	36.50	295,831
2025-05-01	36.00	36.50	36.00	36.50	320,008
2025-04-30	35.00	36.00	35.00	36.00	58,381
2025-04-29	34.50	35.00	34.50	35.00	263,848
2025-04-28	34.50	34.50	34.50	34.50	119,444
2025-04-25	34.00	34.50	34.00	34.50	442,879
2025-04-24	34.00	34.00	34.00	34.00	54,030
2025-04-23	33.00	34.00	33.00	34.00	92,059
2025-04-22	32.50	33.00	32.50	33.00	235,635
2025-04-21	32.50	32.50	32.50	32.50	0
2025-04-18	32.50	32.50	32.50	32.50	0
2025-04-17	32.50	32.50	32.50	32.50	10,999
2025-04-16	32.50	33.00	32.50	32.50	48,008
2025-04-15	32.50	33.00	33.00	33.00	854,804
2025-04-14	32.50	32.50	32.50	32.50	50,581
2025-04-11	32.50	32.50	32.50	32.50	112,589
2025-04-10	32.50	32.50	32.50	32.50	257,033
2025-04-09	32.20	32.50	32.20	32.50	685,250
2025-04-08	32.70	34.00	32.40	33.00	1,125,096
2025-04-07	32.50	32.50	32.50	32.50	529,242
2025-04-04	32.50	32.50	32.50	32.50	9,075,875
2025-04-03	34.00	34.60	32.50	32.50	1,393,658
2025-04-02	37.50	38.00	34.00	34.00	778,421
2025-04-01	38.50	37.60	37.60	37.60	397,176
2025-03-31	38.50	39.00	38.00	38.00	71,153
2025-03-28	38.50	38.50	38.50	38.50	227,982
2025-03-27	38.50	38.50	38.50	38.50	60,000
2025-03-26	38.50	38.50	38.50	38.50	88,960
2025-03-25	39.00	39.00	38.50	38.50	460,925
2025-03-24	39.00	39.00	39.00	39.00	0
2025-03-21	39.00	39.00	39.00	39.00	303
2025-03-20	39.00	39.00	39.00	39.00	15,700
2025-03-19	39.00	39.00	39.00	39.00	89,143
2025-03-18	39.00	39.00	39.00	39.00	16,779
2025-03-17	39.00	39.00	39.00	39.00	602,874
2025-03-14	39.00	39.00	39.00	39.00	201,090
2025-03-13	39.00	40.80	39.00	39.00	271,176
2025-03-12	39.00	39.00	39.00	39.00	250,697
2025-03-11	39.00	39.00	39.00	39.00	136,787
2025-03-10	39.00	39.00	39.00	39.00	399,583
2025-03-07	39.00	39.00	39.00	39.00	16,042
2025-03-06	39.00	39.00	39.00	39.00	140,499
2025-03-05	39.00	39.00	39.00	39.00	50,000
2025-03-04	39.50	39.60	39.00	39.00	312,684
2025-03-03	39.50	39.50	39.50	39.50	13,776
2025-02-28	39.50	40.00	39.50	39.50	435,670
2025-02-27	39.50	39.50	39.50	39.50	463,456
2025-02-26	39.50	39.50	39.50	39.50	35,917
2025-02-25	39.50	39.50	39.50	39.50	32,702
2025-02-24	39.50	39.50	38.20	39.50	1,175,338
2025-02-21	39.50	39.50	39.50	39.50	36,750
2025-02-20	39.50	39.50	39.50	39.50	122,259
2025-02-19	39.50	39.60	39.60	39.60	513,313
2025-02-18	40.00	40.00	39.50	39.50	78,546
2025-02-17	39.50	39.50	39.50	39.50	4,588
2025-02-14	39.50	39.50	39.50	39.50	1,417,839
2025-02-13	39.50	39.50	39.50	39.50	45,405
2025-02-12	39.50	39.50	39.50	39.50	115,352
2025-02-11	39.50	39.50	39.50	39.50	72,077
2025-02-10	39.50	39.50	39.50	39.50	86,895
2025-02-07	40.00	40.50	38.20	39.50	77,833
2025-02-06	40.50	40.50	40.50	40.50	22,764
2025-02-05	40.50	40.50	40.50	40.50	78,097
2025-02-04	40.50	40.50	40.50	40.50	18,542
2025-02-03	41.00	41.00	40.50	40.50	769,722
2025-01-31	41.00	41.00	41.00	41.00	948,621
2025-01-30	41.00	41.00	41.00	41.00	16,958
2025-01-29	41.00	41.00	41.00	41.00	15,114,342
2025-01-28	41.00	41.00	41.00	41.00	797,659
2025-01-27	41.00	41.00	41.00	41.00	944,690
2025-01-24	41.00	41.00	41.00	41.00	38,105
2025-01-23	41.00	42.80	41.00	41.00	540,432
2025-01-22	41.00	41.00	41.00	41.00	159,406
2025-01-21	40.50	41.60	40.50	41.60	3,121,896
2025-01-20	40.50	40.50	40.50	40.50	483,369
2025-01-17	41.50	41.00	41.00	41.00	746,353
2025-01-16	39.00	40.50	39.00	40.00	1,154,897
2025-01-15	38.00	38.00	38.00	38.00	33,809
2025-01-14	38.00	38.00	38.00	38.00	45,802
2025-01-13	39.00	39.00	38.00	38.00	1,620,704
2025-01-10	36.50	38.00	36.50	38.00	2,134,220
2025-01-09	36.50	36.50	36.50	36.50	1,246,403
2025-01-08	36.50	37.00	37.00	37.00	38,180
2025-01-07	36.50	37.00	36.80	36.80	611,834
2025-01-06	36.50	37.00	36.50	36.50	360,957
2025-01-03	36.50	36.50	36.50	36.50	288,707
2025-01-02	36.50	37.00	36.50	36.50	443,258
2025-01-01	37.00	37.00	37.00	37.00	0
2024-12-31	37.00	37.00	37.00	37.00	138,779
2024-12-30	36.00	38.00	37.00	37.00	766,012
2024-12-27	36.00	36.00	34.40	36.00	32,763
2024-12-26	36.00	36.00	36.00	36.00	0
2024-12-25	36.00	36.00	36.00	36.00	0
2024-12-24	36.00	36.00	36.00	36.00	246,572
2024-12-23	36.00	36.00	36.00	36.00	0
2024-12-20	35.00	36.00	35.00	36.00	38,756
2024-12-19	35.00	36.00	36.00	36.00	743
2024-12-18	35.50	35.50	35.50	35.50	52,027
2024-12-17	35.50	35.50	35.50	35.50	260
2024-12-16	35.50	35.50	35.50	35.50	27,667
2024-12-13	35.50	35.50	35.50	35.50	28,633
2024-12-12	35.50	35.50	35.50	35.50	377,483
2024-12-11	35.50	37.20	37.20	37.20	151,101
2024-12-10	37.00	37.00	35.50	35.50	160,382
2024-12-09	37.00	36.00	36.00	36.00	380,580
2024-12-06	35.00	37.20	35.00	36.00	3,530,524
2024-12-05	32.00	32.50	32.00	32.50	221,829
2024-12-04	31.20	32.00	31.00	31.00	82,230
2024-12-03	32.00	32.00	31.00	32.00	14,011
2024-12-02	32.00	32.00	31.00	32.00	69,738
2024-11-29	32.00	32.00	32.00	32.00	292,720
2024-11-28	32.00	32.00	32.00	32.00	38,000
2024-11-27	32.00	32.00	31.00	31.00	26,481
2024-11-26	32.00	32.00	31.00	31.00	17,301
2024-11-25	32.00	32.00	31.00	32.00	17,056
2024-11-22	32.00	32.00	32.00	32.00	0
2024-11-21	32.00	32.00	32.00	32.00	107,035
2024-11-20	32.00	32.00	31.00	31.00	107,512
2024-11-19	32.00	32.00	31.00	32.00	101,675
2024-11-18	32.00	32.00	32.00	32.00	44,573
2024-11-15	31.50	31.00	31.00	31.00	29,577
2024-11-14	31.00	31.50	30.00	31.50	8,441,040
2024-11-13	30.00	30.00	30.00	30.00	124,996
2024-11-12	29.50	30.00	29.50	30.00	124,000
2024-11-11	29.50	29.50	29.50	29.50	158,136
2024-11-08	29.50	29.50	29.50	29.50	0
2024-11-07	29.50	29.50	29.50	29.50	100,000
2024-11-06	29.50	29.50	29.50	29.50	5,210
2024-11-05	29.50	29.50	29.50	29.50	7,700
2024-11-04	29.50	29.50	29.50	29.50	0
2024-11-01	29.50	29.50	29.50	29.50	3,000
2024-10-31	29.50	29.50	29.50	29.50	1,744,992
2024-10-30	29.50	29.40	29.40	29.40	168,466
2024-10-29	30.50	30.50	29.50	29.50	20,001
2024-10-28	30.50	30.50	30.50	30.50	875
2024-10-25	30.50	31.00	31.00	31.00	30,001
2024-10-24	30.50	30.50	30.50	30.50	0
2024-10-23	30.50	30.50	30.50	30.50	18,182
2024-10-22	30.50	30.50	30.50	30.50	63,302
2024-10-21	30.50	30.50	30.50	30.50	220,000
2024-10-18	30.50	30.50	30.50	30.50	15,753
2024-10-17	30.50	30.50	30.50	30.50	195,135
2024-10-16	30.50	30.50	30.50	30.50	300,254
2024-10-15	30.50	30.50	30.50	30.50	36,450
2024-10-14	30.50	30.50	30.50	30.50	16,974
2024-10-11	30.50	30.50	30.50	30.50	11,942
2024-10-10	30.50	30.50	30.50	30.50	134,235
2024-10-09	31.00	30.50	30.20	30.50	110,346
2024-10-08	30.00	30.50	30.00	30.50	96,960
2024-10-07	30.00	30.00	30.00	30.00	250
2024-10-04	30.00	30.00	30.00	30.00	189,840
2024-10-03	30.00	30.00	30.00	30.00	10,000
2024-10-02	30.00	30.00	30.00	30.00	453,035
2024-10-01	30.00	30.00	30.00	30.00	0
2024-09-30	30.00	30.00	30.00	30.00	16,500
2024-09-27	30.00	30.00	30.00	30.00	105,818
2024-09-26	30.00	30.00	30.00	30.00	20
2024-09-25	30.00	30.00	30.00	30.00	35,000
2024-09-24	30.00	30.00	30.00	30.00	38,327
2024-09-23	30.00	30.00	30.00	30.00	115,532
2024-09-20	30.00	30.00	30.00	30.00	46,024
2024-09-19	30.50	30.00	29.80	30.00	833,702
2024-09-18	30.50	30.50	30.50	30.50	20,000
2024-09-17	30.50	30.00	30.00	30.00	1,270
2024-09-16	30.50	30.50	30.50	30.50	25,167
2024-09-13	30.50	30.50	30.50	30.50	23,361
2024-09-12	30.50	32.00	32.00	32.00	47,970
2024-09-11	30.50	30.50	30.50	30.50	58
2024-09-10	30.50	32.00	30.50	30.50	8,980
2024-09-09	30.50	30.50	30.50	30.50	6,500
2024-09-06	30.50	30.50	30.50	30.50	309,341
2024-09-05	30.50	31.20	30.50	31.20	42,348
2024-09-04	30.50	31.20	30.50	31.20	128,166
2024-09-03	30.50	31.20	30.50	30.50	57,064
2024-09-02	30.50	30.50	30.50	30.50	3,606
2024-08-30	30.50	30.50	30.50	30.50	123,286
2024-08-29	30.50	30.50	30.50	30.50	4,000
2024-08-28	30.50	31.20	30.50	30.50	37,030
2024-08-27	30.50	31.20	30.50	30.50	5,314
2024-08-26	30.50	30.50	30.50	30.50	0
2024-08-23	30.50	30.50	30.50	30.50	25,726
2024-08-22	30.50	30.50	30.50	30.50	28,000
2024-08-21	30.50	31.20	30.50	30.50	288,627
2024-08-20	30.00	31.20	30.00	31.20	312,124
2024-08-19	30.00	30.00	30.00	30.00	7,736
2024-08-16	30.00	30.00	30.00	30.00	113,938
2024-08-15	30.00	30.00	30.00	30.00	300,000
2024-08-14	30.00	30.00	30.00	30.00	306,744
2024-08-13	30.00	30.00	30.00	30.00	81,209
2024-08-12	30.00	30.00	30.00	30.00	0
2024-08-09	30.00	30.00	30.00	30.00	884,738
2024-08-08	30.50	30.00	30.00	30.00	136,454
2024-08-07	30.50	31.20	30.00	30.00	2,184,793
2024-08-06	30.50	29.00	29.00	29.00	250,532
2024-08-05	31.00	31.20	28.00	31.20	176,798
2024-08-02	32.00	32.00	31.00	31.00	53,091
2024-08-01	32.50	32.50	32.00	32.00	39,467
2024-07-31	32.50	32.50	32.50	32.50	135,200
2024-07-30	32.50	32.50	32.50	32.50	45,484
2024-07-29	32.50	32.50	32.50	32.50	8,950
2024-07-26	32.50	32.50	32.50	32.50	545,545
2024-07-25	32.50	32.50	32.50	32.50	4,000
2024-07-24	32.50	32.50	32.50	32.50	14,050
2024-07-23	32.50	32.50	32.50	32.50	19,000
2024-07-22	32.50	32.50	32.50	32.50	1,023,680
2024-07-19	32.50	32.50	32.50	32.50	3,000
2024-07-18	32.50	32.50	32.50	32.50	25,517
2024-07-17	32.50	32.50	32.50	32.50	20,590
2024-07-16	32.50	32.50	32.50	32.50	0
2024-07-15	32.50	32.50	32.50	32.50	32,100
2024-07-12	32.50	33.00	32.50	32.50	1,665,624
2024-07-11	33.00	33.00	32.50	32.50	1,875,116
2024-07-10	32.50	32.50	32.50	32.50	110,099
2024-07-09	32.50	33.00	32.50	32.50	350,645
2024-07-08	33.50	33.50	30.50	32.50	117,459
2024-07-05	33.50	34.00	33.40	33.50	1,521,196
2024-07-04	31.50	34.00	31.50	33.50	4,403,719
2024-07-03	26.00	27.00	26.00	27.00	317,652
2024-07-02	27.50	27.50	25.50	26.50	558,269
2024-07-01	29.00	29.00	28.50	28.50	106,797
2024-06-28	29.00	29.00	29.00	29.00	157,997
2024-06-27	29.00	29.00	29.00	29.00	11,334
2024-06-26	29.00	29.00	29.00	29.00	20,000
2024-06-25	29.00	29.00	29.00	29.00	756,543
2024-06-24	29.00	29.00	29.00	29.00	144,523
2024-06-21	29.00	29.00	29.00	29.00	25,345
2024-06-20	29.00	29.00	29.00	29.00	8,500
2024-06-19	29.00	29.00	29.00	29.00	0
2024-06-18	29.00	29.00	29.00	29.00	16,500
2024-06-17	29.00	29.00	29.00	29.00	34,002
2024-06-14	29.00	29.00	29.00	29.00	25,000
2024-06-13	29.00	29.00	29.00	29.00	17,001
2024-06-12	29.00	29.00	29.00	29.00	22,500
2024-06-11	29.50	29.50	29.00	29.00	26,318
2024-06-10	30.50	31.00	29.50	29.50	85,099
2024-06-07	30.00	30.50	30.00	30.50	88,615
2024-06-06	30.50	30.50	30.00	30.00	49,656
2024-06-05	30.50	30.50	30.50	30.50	48,483
2024-06-04	30.50	30.50	30.50	30.50	0
2024-06-03	32.00	32.00	30.50	30.50	281,422
2024-05-31	32.00	32.80	32.80	32.80	33,766
2024-05-30	32.00	32.00	32.00	32.00	12,781
2024-05-29	33.00	34.00	32.00	32.00	136,772
2024-05-28	31.00	33.50	31.00	33.00	351,683
2024-05-27	31.00	31.00	31.00	31.00	0
2024-05-24	29.50	31.00	29.50	31.00	209,103
2024-05-23	29.00	29.50	29.00	29.50	44,962
2024-05-22	29.00	29.50	29.00	29.00	50,850
2024-05-21	28.00	30.00	30.00	30.00	1,645,448
2024-05-20	26.50	27.50	26.50	27.50	58,900
2024-05-17	26.50	26.50	26.50	26.50	326,751
2024-05-16	26.50	26.00	26.00	26.00	2,466
2024-05-15	26.50	26.50	26.50	26.50	50,000
2024-05-14	26.50	26.50	26.50	26.50	95,634
2024-05-13	26.00	26.50	26.00	26.50	396,856
2024-05-10	26.50	27.00	26.50	26.50	291,650
2024-05-09	26.50	26.00	26.00	26.00	262,522
2024-05-08	26.00	26.40	24.60	26.40	189,810
2024-05-07	26.50	27.00	25.50	26.00	965,184
2024-05-06	25.00	25.00	25.00	25.00	0
2024-05-03	25.00	25.00	25.00	25.00	0
2024-05-02	25.00	25.00	25.00	25.00	41,357
2024-05-01	25.00	25.00	25.00	25.00	5,323
2024-04-30	22.50	25.00	22.50	25.00	26,024,988
2024-04-29	22.50	22.50	22.50	22.50	4,344
2024-04-26	22.50	22.50	22.50	22.50	7,462
2024-04-25	22.50	22.50	22.50	22.50	221
2024-04-24	22.50	22.50	22.50	22.50	0
2024-04-23	22.50	22.50	22.50	22.50	0
2024-04-22	22.50	22.50	22.50	22.50	37,250
2024-04-19	23.50	23.50	22.50	22.50	17,609
2024-04-18	23.50	23.50	23.50	23.50	0
2024-04-17	23.50	23.50	23.50	23.50	0
2024-04-16	23.50	23.50	23.50	23.50	4,171,402
2024-04-15	23.50	23.50	23.50	23.50	58,553
2024-04-12	23.50	23.50	23.50	23.50	26,000
2024-04-11	23.50	23.50	23.50	23.50	164,439
2024-04-10	23.50	23.50	23.50	23.50	124,591
2024-04-09	23.50	24.80	23.00	23.50	481,255
2024-04-08	22.50	22.50	22.50	22.50	0
2024-04-05	23.00	23.00	22.50	22.50	5,273
2024-04-04	23.00	23.00	23.00	23.00	4,103
2024-04-03	23.00	23.00	23.00	23.00	17,629
2024-04-02	23.00	23.00	23.00	23.00	2,468
2024-04-01	23.00	23.00	23.00	23.00	0
2024-03-29	23.00	23.00	23.00	23.00	0
2024-03-28	23.00	23.00	23.00	23.00	6,416,246
2024-03-27	24.00	24.00	24.00	24.00	22,873
2024-03-26	24.00	24.00	24.00	24.00	62,209
2024-03-25	24.00	23.00	23.00	23.00	27,674
2024-03-22	24.00	24.00	24.00	24.00	26,136
2024-03-21	24.00	24.00	24.00	24.00	2,185,014
2024-03-20	25.50	25.50	24.00	24.00	578,000
2024-03-19	26.00	26.00	25.50	25.50	25,353
2024-03-18	26.50	26.50	26.00	26.00	141,344
2024-03-15	25.50	25.50	25.50	25.50	0
2024-03-14	25.50	25.50	25.50	25.50	458
2024-03-13	26.00	24.60	24.60	24.60	2,258,185
2024-03-12	26.00	26.00	26.00	26.00	0
2024-03-11	26.00	26.00	26.00	26.00	4,896,945
2024-03-08	26.00	26.00	26.00	26.00	0
2024-03-07	26.00	26.00	26.00	26.00	8,609
2024-03-06	26.00	26.00	26.00	26.00	0
2024-03-05	26.00	26.00	26.00	26.00	0
2024-03-04	26.00	26.00	26.00	26.00	0
2024-03-01	26.00	26.00	26.00	26.00	0
2024-02-29	26.00	26.00	26.00	26.00	122
2024-02-28	26.00	26.00	26.00	26.00	0
2024-02-27	26.00	26.00	26.00	26.00	0
2024-02-26	26.00	26.00	26.00	26.00	0
2024-02-23	26.00	26.00	26.00	26.00	0
2024-02-22	26.00	26.00	26.00	26.00	101
2024-02-21	26.00	26.00	26.00	26.00	0
2024-02-20	26.00	26.00	26.00	26.00	0
2024-02-19	27.50	27.50	26.00	26.00	11,126
2024-02-16	27.50	27.50	27.50	27.50	0
2024-02-15	27.50	27.50	27.50	27.50	0
2024-02-14	27.50	27.50	27.50	27.50	6,000
2024-02-13	27.50	27.50	27.50	27.50	0
2024-02-12	27.50	27.50	27.50	27.50	221
2024-02-09	27.50	27.50	27.50	27.50	0
2024-02-08	27.50	27.50	27.50	27.50	8
2024-02-07	27.50	27.50	27.50	27.50	0
2024-02-06	27.50	27.50	27.50	27.50	80,000
2024-02-05	27.50	27.50	27.50	27.50	0
2024-02-02	27.50	27.50	27.50	27.50	0
2024-02-01	27.50	27.50	27.50	27.50	0
2024-01-31	27.50	27.50	27.50	27.50	0
2024-01-30	27.50	27.50	27.50	27.50	3,442
2024-01-29	27.50	27.50	27.50	27.50	27,254
2024-01-26	27.50	27.50	27.50	27.50	25,006
2024-01-25	27.50	27.50	27.50	27.50	25,030
2024-01-24	27.50	27.60	27.60	27.60	1,696
2024-01-23	27.50	27.50	27.50	27.50	0
2024-01-22	27.50	27.50	27.50	27.50	0
2024-01-19	27.50	27.50	27.50	27.50	15,686
2024-01-18	27.50	27.50	27.50	27.50	0
2024-01-17	27.50	27.50	27.50	27.50	0
2024-01-16	27.50	27.50	27.50	27.50	25,086
2024-01-15	27.50	27.50	27.50	27.50	5,755
2024-01-12	27.50	27.50	27.50	27.50	17,240
2024-01-11	25.00	27.50	25.00	27.50	99,668
2024-01-10	23.50	25.00	25.00	25.00	27,710
2024-01-09	22.50	22.50	22.50	22.50	0
2024-01-08	22.50	22.50	22.50	22.50	0
2024-01-05	22.50	22.50	22.50	22.50	0
2024-01-04	22.50	22.50	22.50	22.50	2,167
2024-01-03	22.50	22.50	22.50	22.50	100
2024-01-02	22.50	22.50	22.50	22.50	0
2024-01-01	22.50	22.50	22.50	22.50	0
2023-12-29	22.50	22.50	22.50	22.50	0
2023-12-28	22.50	22.50	22.50	22.50	0
2023-12-27	22.50	22.50	22.50	22.50	12,829
2023-12-26	22.50	22.50	22.50	22.50	0
2023-12-25	22.50	22.50	22.50	22.50	0
2023-12-22	22.50	22.50	22.50	22.50	0
2023-12-21	22.50	22.50	22.50	22.50	12,000
2023-12-20	22.50	22.50	22.50	22.50	0
2023-12-19	22.50	22.50	22.50	22.50	22,776
2023-12-18	22.50	22.50	22.50	22.50	0
2023-12-15	22.50	22.50	22.50	22.50	237,988
2023-12-14	23.00	23.00	22.50	22.50	15,606
2023-12-13	23.00	23.00	23.00	23.00	73,898
2023-12-12	23.00	23.00	23.00	23.00	4,571
2023-12-11	23.00	23.00	23.00	23.00	1,250,000
2023-12-08	21.50	23.00	21.50	23.00	313,868
2023-12-07	21.50	23.00	21.50	21.50	4,984
2023-12-06	21.00	21.50	21.00	21.50	4,743
2023-12-05	21.00	21.00	21.00	21.00	4,950
2023-12-04	21.00	21.00	21.00	21.00	0
2023-12-01	20.00	21.00	20.00	21.00	1,328,277
2023-11-30	19.00	20.00	19.00	20.00	1,565,983
2023-11-29	20.50	19.00	17.00	19.00	25,992,088
2023-11-28	26.00	26.00	26.00	26.00	0
2023-11-27	26.00	26.00	26.00	26.00	0
2023-11-24	26.00	26.00	26.00	26.00	0
2023-11-23	26.00	26.00	26.00	26.00	15,000
2023-11-22	26.00	26.00	26.00	26.00	0
2023-11-21	26.00	26.00	26.00	26.00	0
2023-11-20	26.00	26.00	26.00	26.00	0
2023-11-17	26.00	26.00	26.00	26.00	3
2023-11-16	26.00	26.00	26.00	26.00	13,810
2023-11-15	26.00	26.00	26.00	26.00	0
2023-11-14	27.00	27.60	26.00	26.00	65,098
2023-11-13	27.00	27.00	27.00	27.00	8,691
2023-11-10	27.00	27.00	27.00	27.00	52,254
2023-11-09	27.00	27.00	27.00	27.00	0
2023-11-08	27.00	27.00	27.00	27.00	0
2023-11-07	27.00	27.00	27.00	27.00	50,000
2023-11-06	27.00	27.00	27.00	27.00	4,000
2023-11-03	27.00	27.00	27.00	27.00	0
2023-11-02	27.00	27.00	27.00	27.00	0
2023-11-01	27.00	27.00	27.00	27.00	0
2023-10-31	28.00	28.00	27.00	27.00	0
2023-10-30	28.50	28.50	28.00	28.50	166
2023-10-27	28.50	28.50	28.50	28.50	0
2023-10-26	28.50	28.50	28.50	28.50	0
2023-10-25	28.50	28.50	28.50	28.50	15,566
2023-10-24	28.50	28.50	28.50	28.50	1,123
2023-10-23	28.50	28.50	28.50	28.50	0
2023-10-20	28.50	28.50	28.50	28.50	1,331,510
2023-10-19	28.50	28.50	28.50	28.50	0
2023-10-18	28.50	28.50	28.50	28.50	50,000
2023-10-17	28.50	28.50	28.50	28.50	0
2023-10-16	28.50	28.50	28.50	28.50	73,444
2023-10-13	28.50	28.50	28.50	28.50	0
2023-10-12	28.50	28.50	28.50	28.50	0
2023-10-11	28.50	28.50	28.50	28.50	0
2023-10-10	28.50	28.50	28.50	28.50	38,470
2023-10-09	29.00	29.00	28.50	28.50	199,925
2023-10-06	28.50	29.00	28.50	29.00	50,044
2023-10-05	28.50	28.50	28.50	28.50	0
2023-10-04	28.50	28.50	28.50	28.50	8,176
2023-10-03	29.50	29.50	29.00	29.00	38,729
2023-10-02	29.00	29.00	29.00	29.00	0
2023-09-29	29.00	29.00	28.00	29.00	34,000
2023-09-28	29.00	29.00	29.00	29.00	30
2023-09-27	29.00	29.00	29.00	29.00	5,572
2023-09-26	29.00	29.00	29.00	29.00	0
2023-09-25	29.00	29.00	29.00	29.00	270
2023-09-22	29.00	31.60	31.60	31.60	379
2023-09-21	29.00	29.00	29.00	29.00	0
2023-09-20	29.00	29.00	29.00	29.00	0
2023-09-19	29.00	29.00	29.00	29.00	0
2023-09-18	29.00	29.00	29.00	29.00	0
2023-09-15	29.00	29.00	29.00	29.00	0
2023-09-14	29.50	29.50	29.50	29.50	16,666,931
2023-09-13	29.50	29.50	29.50	29.50	0
2023-09-12	29.50	29.50	29.50	29.50	0
2023-09-11	29.50	29.50	29.50	29.50	0
2023-09-08	30.00	30.00	29.50	29.50	3,000
2023-09-07	29.00	29.00	29.00	29.00	8
2023-09-06	29.00	29.00	29.00	29.00	0
2023-09-05	29.00	29.00	29.00	29.00	0
2023-09-04	29.00	29.00	29.00	29.00	75,083
2023-09-01	29.00	29.00	29.00	29.00	110
2023-08-31	29.00	29.00	29.00	29.00	0
2023-08-30	29.00	29.00	29.00	29.00	8,000
2023-08-29	29.00	29.00	29.00	29.00	0
2023-08-28	29.00	29.00	29.00	29.00	0
2023-08-25	29.00	29.00	29.00	29.00	50,000
2023-08-24	29.50	29.50	28.50	29.00	10,000
2023-08-23	29.50	29.50	29.50	29.50	0
2023-08-22	29.50	29.50	29.50	29.50	343
2023-08-21	29.50	29.50	29.50	29.50	69,000
2023-08-18	29.50	29.50	29.50	29.50	0
2023-08-17	29.00	29.00	29.00	29.00	0
2023-08-16	29.00	29.00	29.00	29.00	0
2023-08-15	29.50	29.50	29.00	29.00	9,151
2023-08-14	29.50	29.50	29.50	29.50	0
2023-08-11	29.50	29.50	29.50	29.50	80,007
2023-08-10	30.50	30.50	29.50	29.50	845,880
2023-08-09	30.00	30.00	30.00	30.00	1,010,833
2023-08-08	30.00	30.00	30.00	30.00	0
2023-08-07	33.50	30.50	30.00	30.00	101,242
2023-08-04	33.50	33.50	33.50	33.50	0
2023-08-03	33.50	33.50	33.50	33.50	0
2023-08-02	33.50	33.50	33.50	33.50	396,838
2023-08-01	33.50	33.50	33.50	33.50	0
2023-07-31	33.50	33.50	33.50	33.50	0
2023-07-28	34.50	34.50	33.50	33.50	3,030
2023-07-27	34.50	34.50	34.50	34.50	0
2023-07-26	34.50	34.50	34.50	34.50	0
2023-07-25	34.50	34.50	34.50	34.50	0
2023-07-24	34.50	34.50	34.50	34.50	0
2023-07-21	35.00	35.00	34.50	34.50	9,574
2023-07-20	35.00	35.00	35.00	35.00	0
2023-07-19	35.00	36.00	35.00	35.00	670
2023-07-18	35.00	35.00	35.00	35.00	0
2023-07-17	35.00	35.00	35.00	35.00	5,333
2023-07-14	35.00	35.00	35.00	35.00	0
2023-07-13	35.00	35.00	35.00	35.00	0
2023-07-12	36.00	36.00	35.00	35.00	16,000
2023-07-11	34.50	34.50	34.50	34.50	0
2023-07-10	34.50	34.50	34.50	34.50	0
2023-07-07	34.50	34.50	34.50	34.50	25,781
2023-07-06	34.50	34.50	34.50	34.50	0
2023-07-05	34.50	34.50	34.50	34.50	12,500
2023-07-04	34.50	34.50	34.50	34.50	40
2023-07-03	34.50	34.50	34.50	34.50	0
2023-06-30	34.50	34.50	34.50	34.50	0
2023-06-29	34.50	34.50	34.50	34.50	32,819
2023-06-28	35.50	35.50	34.50	34.50	45,010
2023-06-27	35.50	35.50	35.50	35.50	0
2023-06-26	35.50	35.50	35.50	35.50	0
2023-06-23	35.50	35.50	35.50	35.50	0
2023-06-22	35.50	35.50	35.50	35.50	0
2023-06-21	37.00	37.00	35.50	35.50	20,445
2023-06-20	37.00	37.00	37.00	37.00	30,402
2023-06-19	37.00	37.00	37.00	37.00	0
2023-06-16	37.00	37.00	37.00	37.00	0
2023-06-15	37.00	37.00	37.00	37.00	2
2023-06-14	37.00	37.00	37.00	37.00	2
2023-06-13	37.00	37.00	37.00	37.00	0
2023-06-12	37.00	37.00	37.00	37.00	0
2023-06-09	37.00	37.00	37.00	37.00	0
2023-06-08	37.00	37.00	37.00	37.00	0
2023-06-07	37.00	37.00	37.00	37.00	0
2023-06-06	37.00	37.00	37.00	37.00	36,113
2023-06-05	37.00	37.00	37.00	37.00	14,386
2023-06-02	37.00	37.00	37.00	37.00	25
2023-06-01	37.00	37.00	37.00	37.00	0
2023-05-31	37.00	37.00	37.00	37.00	12,015
2023-05-30	37.00	37.00	37.00	37.00	24
2023-05-29	37.00	37.00	37.00	37.00	0
2023-05-26	37.00	37.00	37.00	37.00	25,000
2023-05-25	37.00	37.00	37.00	37.00	0
2023-05-24	37.00	37.00	37.00	37.00	7,781
2023-05-23	37.00	37.00	37.00	37.00	0
2023-05-22	37.00	37.00	37.00	37.00	18,182
2023-05-19	38.50	38.50	37.00	37.00	10,000
2023-05-18	38.50	38.50	38.50	38.50	500
2023-05-17	38.50	38.50	38.50	38.50	0
2023-05-16	38.50	38.50	38.50	38.50	15,000
2023-05-15	38.50	38.50	38.50	38.50	0
2023-05-12	38.50	38.50	38.50	38.50	110,000
2023-05-11	38.50	38.50	38.50	38.50	21,230
2023-05-10	38.50	38.50	38.50	38.50	7,383
2023-05-09	38.50	40.00	40.00	40.00	2,748
2023-05-08	38.50	38.50	38.50	38.50	0
2023-05-05	38.50	38.50	38.50	38.50	121,230
2023-05-04	38.50	38.50	38.50	38.50	0
2023-05-03	38.50	38.50	38.50	38.50	0
2023-05-02	38.50	38.50	38.50	38.50	3
2023-05-01	38.50	38.50	38.50	38.50	0
2023-04-28	38.50	38.50	38.50	38.50	10,000
2023-04-27	38.50	38.50	38.50	38.50	5,000
2023-04-26	38.50	38.50	38.50	38.50	60,000
2023-04-25	38.50	38.00	38.00	38.00	1
2023-04-24	38.50	38.50	38.50	38.50	777
2023-04-21	38.50	38.50	38.50	38.50	10,873
2023-04-20	38.50	38.50	38.50	38.50	0
2023-04-19	38.50	38.50	38.50	38.50	88,492
2023-04-18	37.00	37.00	37.00	37.00	27,899
2023-04-17	37.00	37.00	37.00	37.00	3,164
2023-04-14	38.50	38.50	37.00	37.00	29,652
2023-04-13	38.50	38.50	38.50	38.50	10,000
2023-04-12	38.50	38.50	38.50	38.50	0
2023-04-11	38.50	38.50	38.50	38.50	27,914
2023-04-10	38.50	38.50	38.50	38.50	0
2023-04-07	38.50	38.50	38.50	38.50	0
2023-04-06	38.50	38.50	38.50	38.50	21,753
2023-04-05	39.00	39.50	38.50	38.50	277,982
2023-04-04	37.00	37.00	37.00	37.00	0
2023-04-03	37.00	37.00	37.00	37.00	10,675
2023-03-31	37.00	37.00	37.00	37.00	0
2023-03-30	37.00	37.00	37.00	37.00	5,671
2023-03-29	37.00	37.00	37.00	37.00	1,378
2023-03-28	37.00	37.00	37.00	37.00	66,684
2023-03-27	37.00	37.00	37.00	37.00	0
2023-03-24	37.00	37.00	37.00	37.00	50,000
2023-03-23	37.00	37.00	37.00	37.00	1,374
2023-03-22	37.00	37.00	37.00	37.00	0
2023-03-21	37.00	37.00	37.00	37.00	0
2023-03-20	37.00	37.00	37.00	37.00	1,281
2023-03-17	37.00	37.00	37.00	37.00	0
2023-03-16	37.00	37.00	37.00	37.00	0
2023-03-15	37.00	37.00	37.00	37.00	0
2023-03-14	38.00	38.00	37.00	37.00	86,896
2023-03-13	38.50	38.50	38.00	38.00	14,627
2023-03-10	38.50	38.50	38.50	38.50	4,644
2023-03-09	38.50	38.50	38.50	38.50	0
2023-03-08	38.50	38.50	38.50	38.50	0
2023-03-07	38.50	38.50	38.50	38.50	0
2023-03-06	38.50	38.50	38.50	38.50	2,012,781
2023-03-03	38.50	38.50	38.50	38.50	757
2023-03-02	38.50	38.50	38.50	38.50	0
2023-03-01	38.50	38.50	38.50	38.50	0
2023-02-28	38.50	38.50	38.50	38.50	0
2023-02-27	38.50	38.50	38.50	38.50	0
2023-02-24	38.50	38.50	38.50	38.50	0
2023-02-23	38.50	38.50	38.50	38.50	0
2023-02-22	38.50	38.50	38.50	38.50	0
2023-02-21	38.50	38.50	38.50	38.50	0
2023-02-20	38.50	38.50	38.50	38.50	3
2023-02-17	38.50	38.50	38.50	38.50	0
2023-02-16	38.50	38.50	38.50	38.50	2,032
2023-02-15	38.50	38.50	38.50	38.50	0
2023-02-14	38.50	38.50	38.50	38.50	61
2023-02-13	38.50	38.50	38.50	38.50	58
2023-02-10	38.50	38.50	38.50	38.50	0
2023-02-09	38.50	38.50	38.50	38.50	3
2023-02-08	38.50	38.50	38.50	38.50	17,333
2023-02-07	38.50	38.50	38.50	38.50	4,500
2023-02-06	38.50	38.50	38.50	38.50	114,268
2023-02-03	38.00	38.50	38.00	38.50	0
2023-02-02	38.00	38.00	38.00	38.00	0
2023-02-01	38.00	38.00	38.00	38.00	13,595
2023-01-31	38.00	38.00	38.00	38.00	0
2023-01-30	36.50	38.00	36.50	38.00	19,495
2023-01-27	36.50	36.50	36.50	36.50	25,458
2023-01-26	36.50	36.50	36.50	36.50	35,502
2023-01-25	36.50	36.50	36.50	36.50	0
2023-01-24	36.50	36.50	36.50	36.50	6
2023-01-23	36.50	36.50	36.50	36.50	87,649
2023-01-20	36.00	37.00	37.00	37.00	25,000
2023-01-19	33.50	36.00	33.50	36.00	4,433,592
2023-01-18	33.00	33.00	33.00	33.00	106,328
2023-01-17	33.00	33.00	33.00	33.00	1,808,000
2023-01-16	33.00	33.00	33.00	33.00	50,002
2023-01-13	33.00	33.00	33.00	33.00	0
2023-01-12	33.00	33.00	33.00	33.00	10,000
2023-01-11	33.00	33.00	33.00	33.00	1,162,592
2023-01-10	33.50	33.50	33.00	33.00	52,272
2023-01-09	33.50	33.50	33.50	33.50	100
2023-01-06	33.50	33.50	33.50	33.50	15,502
2023-01-05	33.50	33.50	33.50	33.50	17,505
2023-01-04	33.50	33.50	33.50	33.50	100,000
2023-01-03	33.50	33.50	33.50	33.50	12
2023-01-02	33.50	33.50	33.50	33.50	0
2022-12-30	33.50	33.50	33.50	33.50	0
2022-12-29	33.50	33.50	33.50	33.50	0
2022-12-28	33.50	33.50	33.50	33.50	500,000
2022-12-27	33.50	33.50	33.50	33.50	0
2022-12-26	33.50	33.50	33.50	33.50	0
2022-12-23	34.00	34.00	33.50	33.50	4,480
2022-12-22	34.50	34.50	34.00	34.00	4,106
2022-12-21	34.50	34.50	34.50	34.50	0
2022-12-20	34.50	34.50	34.50	34.50	0
2022-12-19	34.50	34.50	34.50	34.50	0
2022-12-16	34.50	34.50	34.50	34.50	0
2022-12-15	34.50	34.50	34.50	34.50	0
2022-12-14	34.50	34.50	34.50	34.50	3,277
2022-12-13	34.50	34.50	34.50	34.50	302,575
2022-12-12	34.50	35.00	35.00	35.00	4,500
2022-12-09	34.50	34.50	34.50	34.50	3
2022-12-08	34.50	34.50	34.50	34.50	2,905
2022-12-07	34.50	34.50	34.50	34.50	0
2022-12-06	34.50	34.50	34.50	34.50	0
2022-12-05	34.50	34.50	34.50	34.50	0
2022-12-02	34.50	34.50	34.50	34.50	4,000
2022-12-01	34.50	34.50	34.50	34.50	0
2022-11-30	34.50	34.50	34.50	34.50	0
2022-11-29	34.50	34.50	34.50	34.50	0
2022-11-28	35.00	35.00	34.50	34.50	7,500
2022-11-25	35.00	35.00	35.00	35.00	0
2022-11-24	35.50	35.50	35.00	35.00	66,269
2022-11-23	35.50	35.50	35.50	35.50	18
2022-11-22	35.50	35.50	35.50	35.50	0
2022-11-21	35.50	35.50	35.50	35.50	10,000
2022-11-18	35.50	35.50	35.50	35.50	0
2022-11-17	35.50	35.50	35.50	35.50	0
2022-11-16	35.50	35.50	35.50	35.50	3,194
2022-11-15	33.50	35.50	33.50	35.50	212,231
2022-11-14	32.50	33.50	32.50	33.50	0
2022-11-11	31.00	32.50	31.00	32.50	12,228
2022-11-10	31.00	31.00	31.00	31.00	0
2022-11-09	29.50	31.00	29.50	31.00	35,000
2022-11-08	27.50	28.00	27.50	28.00	0
2022-11-07	27.50	27.50	27.50	27.50	5
2022-11-04	27.50	27.50	27.50	27.50	35,579
2022-11-03	27.50	27.50	27.50	27.50	200,000
2022-11-02	27.50	27.50	27.50	27.50	0
2022-11-01	27.50	27.50	27.50	27.50	1,119
2022-10-31	27.50	27.50	27.50	27.50	5
2022-10-28	27.50	27.50	27.50	27.50	0
2022-10-27	27.50	27.50	27.50	27.50	6
2022-10-26	27.50	27.50	27.50	27.50	4,725,608
2022-10-25	27.50	27.50	27.50	27.50	87,735
2022-10-24	27.50	27.50	27.50	27.50	0
2022-10-21	27.50	27.50	27.50	27.50	0
2022-10-20	27.50	27.50	27.50	27.50	0
2022-10-19	27.50	27.50	27.50	27.50	0
2022-10-18	27.50	27.50	27.50	27.50	15,712
2022-10-17	27.50	27.00	27.00	27.00	15,735
2022-10-14	27.50	27.50	27.50	27.50	3,773
2022-10-13	27.50	27.50	27.50	27.50	475
2022-10-12	27.50	27.00	27.00	27.00	47,461
2022-10-11	26.50	26.50	26.50	26.50	525,000
2022-10-10	27.50	27.50	26.50	26.50	10,000
2022-10-07	27.50	27.50	27.50	27.50	0
2022-10-06	27.50	28.00	27.50	27.50	138,721
2022-10-05	27.50	27.50	27.50	27.50	3,617
2022-10-04	27.50	27.50	27.50	27.50	75
2022-10-03	27.50	27.50	27.50	27.50	21,930
2022-09-30	27.50	27.50	27.00	27.50	752,229
2022-09-29	27.50	27.50	27.50	27.50	9,091
2022-09-28	30.70	29.50	27.50	27.50	60,500
2022-09-27	32.00	32.00	30.70	30.70	3,000
2022-09-26	32.00	32.00	32.00	32.00	0
2022-09-23	33.50	33.50	32.00	32.00	29,562
2022-09-22	33.50	33.50	33.50	33.50	40,000
2022-09-21	34.00	34.00	33.00	33.00	5,000
2022-09-20	34.50	34.50	34.00	34.00	2,355
2022-09-19	34.50	34.50	34.50	34.50	0
2022-09-16	34.50	34.50	34.50	34.50	0
2022-09-15	34.50	34.50	34.50	34.50	12,500
2022-09-14	34.50	34.50	34.50	34.50	0
2022-09-13	34.00	35.00	34.50	34.50	15,000
2022-09-12	34.00	34.00	34.00	34.00	15,000
2022-09-09	34.00	34.00	34.00	34.00	16,456
2022-09-08	34.00	34.00	34.00	34.00	6,026
2022-09-07	34.00	34.00	34.00	34.00	0
2022-09-06	34.00	34.00	34.00	34.00	0
2022-09-05	34.00	34.00	34.00	34.00	5,599
2022-09-02	34.00	34.00	34.00	34.00	10
2022-09-01	34.00	34.00	34.00	34.00	0
2022-08-31	34.00	34.00	34.00	34.00	0
2022-08-30	34.00	34.00	34.00	34.00	1,000
2022-08-29	34.00	34.00	34.00	34.00	0
2022-08-26	34.00	34.00	34.00	34.00	0
2022-08-25	34.00	34.00	34.00	34.00	0
2022-08-24	34.00	34.00	34.00	34.00	0
2022-08-23	34.00	34.00	34.00	34.00	0
2022-08-22	34.00	34.00	34.00	34.00	0
2022-08-19	34.00	34.00	34.00	34.00	0
2022-08-18	34.00	34.00	34.00	34.00	0
2022-08-17	34.00	34.00	34.00	34.00	2,986
2022-08-16	35.50	35.50	34.00	34.00	7,744
2022-08-15	35.50	35.50	35.50	35.50	4,348
2022-08-12	35.50	35.50	35.50	35.50	0
2022-08-11	35.50	35.50	35.50	35.50	0
2022-08-10	35.50	35.50	35.50	35.50	0
2022-08-09	35.50	35.50	35.50	35.50	0
2022-08-08	35.50	35.50	35.50	35.50	500,000
2022-08-05	35.50	35.50	35.50	35.50	0
2022-08-04	35.50	35.50	35.50	35.50	2,918
2022-08-03	35.50	35.50	35.50	35.50	0
2022-08-02	35.50	35.50	35.50	35.50	0
2022-08-01	35.50	35.50	34.00	35.50	1,343,204
2022-07-29	35.50	35.50	35.50	35.50	70,430
2022-07-28	35.50	35.50	35.50	35.50	0
2022-07-27	35.50	35.50	35.50	35.50	16,371
2022-07-26	35.50	35.50	35.50	35.50	0
2022-07-25	35.50	35.50	35.50	35.50	0
2022-07-22	35.50	35.50	35.50	35.50	9,319
2022-07-21	35.50	35.50	35.50	35.50	0
2022-07-20	35.50	35.50	35.50	35.50	2
2022-07-19	35.50	35.50	35.50	35.50	2
2022-07-18	35.50	35.50	35.50	35.50	0
2022-07-15	35.50	35.50	35.50	35.50	317
2022-07-14	35.50	35.50	35.50	35.50	2
2022-07-13	35.50	35.50	35.50	35.50	21,821
2022-07-12	35.50	34.60	34.60	35.50	445
2022-07-11	35.50	35.50	35.50	35.50	0
2022-07-08	35.00	35.00	35.00	35.00	0
2022-07-07	35.00	35.00	35.00	35.00	2
2022-07-06	35.00	35.00	35.00	35.00	22
2022-07-05	35.00	35.00	35.00	35.00	2
2022-07-04	35.00	35.00	35.00	35.00	1,000
2022-07-01	35.00	35.00	35.00	35.00	3
2022-06-30	35.00	35.00	35.00	35.00	1,760
2022-06-29	36.00	36.00	35.00	35.00	4,366
2022-06-28	36.50	36.50	36.00	36.00	8,749
2022-06-27	36.50	36.50	36.50	36.50	10,000
2022-06-24	37.50	37.50	36.50	36.50	3,004
2022-06-23	37.50	37.50	37.50	37.50	3,258
2022-06-22	37.50	37.50	37.50	37.50	15,918
2022-06-21	37.50	37.50	37.50	37.50	0
2022-06-20	37.50	37.50	37.50	37.50	0
2022-06-17	37.50	37.50	37.50	37.50	0
2022-06-16	37.50	37.50	37.50	37.50	0
2022-06-15	37.50	37.50	37.50	37.50	5,100
2022-06-14	37.50	37.50	37.50	37.50	13,230
2022-06-13	37.50	37.50	37.50	37.50	15,150
2022-06-10	37.50	37.50	37.50	37.50	6,941,896
2022-06-09	37.50	37.00	37.00	37.50	10,000
2022-06-08	37.50	37.50	37.50	37.50	0
2022-06-07	37.50	37.50	37.50	37.50	0
2022-06-06	37.50	37.50	37.50	37.50	2,129
2022-06-03	37.50	37.50	37.50	37.50	0
2022-06-02	37.50	37.50	37.50	37.50	0
2022-06-01	37.50	37.50	37.50	37.50	50,000
2022-05-31	37.50	37.50	37.50	37.50	1,000
2022-05-30	37.50	37.50	37.50	37.50	0
2022-05-27	37.50	37.50	37.50	37.50	0
2022-05-26	37.50	37.50	37.50	37.50	0
2022-05-25	37.50	37.50	37.50	37.50	26,634
2022-05-24	37.00	37.50	37.00	37.50	14,084
2022-05-23	37.00	37.00	37.00	37.00	0
2022-05-20	37.00	37.00	37.00	37.00	0
2022-05-19	37.00	37.00	37.00	37.00	0
2022-05-18	37.00	37.00	37.00	37.00	5,385
2022-05-17	36.50	37.00	36.50	37.00	14,837
2022-05-16	36.50	36.50	36.50	36.50	0
2022-05-13	36.50	36.00	36.00	36.00	4,000
2022-05-12	37.00	37.00	36.50	36.50	75,772
2022-05-11	39.00	39.00	36.50	37.00	50,000
2022-05-10	39.00	39.00	39.00	39.00	442
2022-05-09	39.00	39.00	39.00	39.00	99,967
2022-05-06	39.00	39.00	39.00	39.00	40,000
2022-05-05	39.50	39.50	39.00	39.00	8,552
2022-05-04	40.70	40.70	39.50	39.50	9,187
2022-05-03	40.70	40.70	40.70	40.70	0
2022-05-02	40.70	40.70	40.70	40.70	0
2022-04-29	41.00	41.00	40.70	40.70	1,000
2022-04-28	41.00	41.00	41.00	41.00	500
2022-04-27	41.00	41.00	41.00	41.00	68,000
2022-04-26	41.00	41.00	41.00	41.00	0
2022-04-25	41.00	41.00	41.00	41.00	0
2022-04-22	41.50	41.50	41.00	41.00	57,827
2022-04-21	41.50	41.50	41.50	41.50	17,300
2022-04-20	41.50	41.50	41.50	41.50	0
2022-04-19	41.50	41.50	41.50	41.50	225
2022-04-18	41.50	41.50	41.50	41.50	0
2022-04-15	41.50	41.50	41.50	41.50	0
2022-04-14	41.50	41.50	41.50	41.50	27,248
2022-04-13	41.50	41.50	41.50	41.50	3,713
2022-04-12	41.50	41.50	41.50	41.50	3,046
2022-04-11	41.50	41.50	41.50	41.50	2,697
2022-04-08	41.50	41.50	41.50	41.50	55,599
2022-04-07	41.50	41.50	41.50	41.50	1,716
2022-04-06	41.50	41.50	41.50	41.50	32,719
2022-04-05	41.50	41.50	41.50	41.50	91,134
2022-04-04	43.50	43.50	41.50	41.50	6,032
2022-04-01	46.00	46.00	46.00	46.00	0
2022-03-31	46.00	46.00	46.00	46.00	0
2022-03-30	46.00	46.00	46.00	46.00	0
2022-03-29	46.00	46.00	46.00	46.00	1,063
2022-03-28	46.00	46.00	46.00	46.00	0
2022-03-25	46.00	46.00	46.00	46.00	0
2022-03-24	46.00	46.00	46.00	46.00	0
2022-03-23	46.00	46.00	46.00	46.00	0
2022-03-22	46.00	45.00	45.00	45.00	23,077
2022-03-21	46.00	46.50	45.00	46.00	0
2022-03-18	46.00	46.00	46.00	46.00	0
2022-03-17	46.00	46.00	46.00	46.00	0
2022-03-16	46.00	46.00	46.00	46.00	0
2022-03-15	46.00	46.00	46.00	46.00	18,000
2022-03-14	46.00	46.00	46.00	46.00	21,004
2022-03-11	46.50	46.50	46.00	46.00	867
2022-03-10	46.50	46.50	46.50	46.50	0
2022-03-09	46.50	46.50	46.50	46.50	0
2022-03-08	46.50	46.50	46.50	46.50	0
2022-03-07	46.50	46.50	46.50	46.50	79,747
2022-03-04	46.50	46.50	46.50	46.50	648
2022-03-03	46.50	46.50	46.50	46.50	4,000
2022-03-02	46.50	46.50	46.50	46.50	7,910
2022-03-01	46.50	46.50	46.50	46.50	1,000
2022-02-28	46.50	46.50	46.50	46.50	3,000
2022-02-25	48.00	48.00	46.50	46.50	80,614
2022-02-24	48.00	48.00	48.00	48.00	0
2022-02-23	48.00	48.00	48.00	48.00	0
2022-02-22	48.00	48.00	48.00	48.00	0
2022-02-21	48.00	48.00	48.00	48.00	504,106
2022-02-18	48.00	48.00	48.00	48.00	0
2022-02-17	48.00	48.00	48.00	48.00	0
2022-02-16	48.00	48.00	48.00	48.00	810,172
2022-02-15	48.00	48.00	48.00	48.00	0
2022-02-14	48.00	48.00	48.00	48.00	0
2022-02-11	48.00	48.00	48.00	48.00	307
2022-02-10	48.00	48.00	48.00	48.00	0
2022-02-09	48.00	48.00	48.00	48.00	16,000
2022-02-08	48.00	48.00	48.00	48.00	0
2022-02-07	48.00	48.00	48.00	48.00	11,154
2022-02-04	48.00	48.00	48.00	48.00	609
2022-02-03	48.00	48.00	48.00	48.00	50,000
2022-02-02	48.00	48.00	48.00	48.00	2,482
2022-02-01	48.00	48.00	48.00	48.00	0
2022-01-31	48.00	48.00	48.00	48.00	0
2022-01-28	48.00	48.00	48.00	48.00	0
2022-01-27	48.00	48.00	48.00	48.00	5,089
2022-01-26	48.00	48.00	48.00	48.00	65,244
2022-01-25	48.00	48.00	46.50	48.00	86,084
2022-01-24	48.50	48.50	47.90	48.00	10,621
2022-01-21	48.50	48.50	48.50	48.50	5,063,082
2022-01-20	48.50	48.50	48.50	48.50	0
2022-01-19	48.50	48.50	48.50	48.50	0
2022-01-18	48.00	48.50	48.00	48.50	0
2022-01-17	48.00	47.80	47.80	47.80	44,120
2022-01-14	48.00	48.00	48.00	48.00	1,197,491
2022-01-13	48.00	48.00	48.00	48.00	7,193
2022-01-12	48.50	48.50	48.00	48.00	84,166
2022-01-11	48.50	48.50	48.50	48.50	0
2022-01-10	49.50	49.50	48.50	48.50	116,039
2022-01-07	49.50	49.50	49.50	49.50	28,940
2022-01-06	49.50	49.50	49.50	49.50	20,000
2022-01-05	49.50	49.50	49.50	49.50	0
2022-01-04	49.50	49.50	49.50	49.50	0
2022-01-03	49.00	49.00	49.00	49.00	0
2021-12-31	49.00	49.00	49.00	49.00	0
2021-12-30	49.00	49.00	49.00	49.00	0
2021-12-29	49.00	49.00	49.00	49.00	24,565
2021-12-28	49.00	49.00	49.00	49.00	0
2021-12-27	49.00	49.00	49.00	49.00	0
2021-12-24	49.00	49.00	49.00	49.00	37,500
2021-12-23	49.00	49.00	49.00	49.00	0
2021-12-22	49.00	49.00	49.00	49.00	0
2021-12-21	49.00	49.00	49.00	49.00	110,179
2021-12-20	49.00	49.00	49.00	49.00	0
2021-12-17	49.00	49.00	49.00	49.00	50,000
2021-12-16	49.00	49.00	49.00	49.00	503,557
2021-12-15	49.00	49.00	49.00	49.00	0
2021-12-14	49.00	49.00	49.00	49.00	19,280
2021-12-13	47.50	49.00	47.50	49.00	524,224
2021-12-10	45.50	47.80	47.80	47.80	77,187,998
2021-12-09	55.50	55.50	55.50	55.50	0
2021-12-08	55.50	55.50	55.50	55.50	0
2021-12-07	55.50	55.50	55.50	55.50	0
2021-12-06	55.50	55.50	55.50	55.50	0
2021-12-03	57.00	57.00	57.00	57.00	2,500
2021-12-02	57.00	57.00	57.00	57.00	0
2021-12-01	57.00	57.00	57.00	57.00	0
2021-11-30	57.00	57.00	57.00	57.00	0
2021-11-29	57.00	57.00	57.00	57.00	0
2021-11-26	57.00	57.00	57.00	57.00	0
2021-11-25	57.00	57.00	57.00	57.00	0
2021-11-24	57.00	57.00	57.00	57.00	20,687
2021-11-23	57.00	57.00	57.00	57.00	5,000
2021-11-22	57.00	57.00	57.00	57.00	0
2021-11-19	57.00	57.00	57.00	57.00	0
2021-11-18	57.00	57.00	57.00	57.00	0
2021-11-17	57.50	59.00	59.00	59.00	5,809
2021-11-16	57.50	57.50	57.50	57.50	0
2021-11-15	57.50	57.50	57.50	57.50	42,182
2021-11-12	57.50	57.50	57.50	57.50	0
2021-11-11	57.50	57.50	57.50	57.50	0
2021-11-10	57.50	57.50	57.50	57.50	3,246
2021-11-09	57.50	57.50	57.50	57.50	0
2021-11-08	57.50	57.50	57.50	57.50	2,771
2021-11-05	57.50	57.50	57.50	57.50	0
2021-11-04	58.00	58.00	57.50	57.50	10,442
2021-11-03	58.00	58.00	58.00	58.00	0
2021-11-02	58.00	58.00	58.00	58.00	0
2021-11-01	58.00	58.00	58.00	58.00	0
2021-10-29	58.00	58.00	58.00	58.00	0
2021-10-28	58.00	58.00	58.00	58.00	0
2021-10-27	58.00	58.00	58.00	58.00	0
2021-10-26	58.00	58.00	58.00	58.00	0
2021-10-25	58.00	58.00	58.00	58.00	3,354
2021-10-22	58.00	58.00	58.00	58.00	7,968
2021-10-21	58.00	58.00	58.00	58.00	0
2021-10-20	58.00	58.00	58.00	58.00	0
2021-10-19	58.00	58.00	58.00	58.00	0
2021-10-18	58.00	58.00	58.00	58.00	0
2021-10-15	58.00	58.00	58.00	58.00	0
2021-10-14	58.00	58.00	58.00	58.00	0
2021-10-13	58.00	58.00	58.00	58.00	1,100
2021-10-12	58.00	58.00	58.00	58.00	1,048
2021-10-11	58.00	58.00	58.00	58.00	0
2021-10-08	58.00	58.00	58.00	58.00	0
2021-10-07	58.00	58.00	58.00	58.00	0
2021-10-06	58.00	58.00	58.00	58.00	0
2021-10-05	58.50	58.50	58.00	58.00	47,308
2021-10-04	58.00	58.00	58.00	58.00	156
2021-10-01	58.00	58.00	58.00	58.00	0
2021-09-30	58.00	58.00	58.00	58.00	71
2021-09-29	58.00	58.00	58.00	58.00	0
2021-09-28	58.00	58.00	58.00	58.00	0
2021-09-27	58.00	58.00	58.00	58.00	0
2021-09-24	58.00	58.00	58.00	58.00	100
2021-09-23	58.00	58.00	58.00	58.00	0
2021-09-22	56.50	56.50	56.50	56.50	0
2021-09-21	56.50	56.50	56.50	56.50	0
2021-09-20	56.50	56.50	56.50	56.50	7,573
2021-09-17	56.50	56.50	55.00	56.50	8,864
2021-09-16	56.50	56.50	56.50	56.50	0
2021-09-15	56.50	56.50	56.50	56.50	0
2021-09-14	57.00	57.00	56.50	56.50	25,881
2021-09-13	57.00	57.00	57.00	57.00	0
2021-09-10	56.50	57.00	56.00	57.00	1,009,490
2021-09-09	56.50	56.50	56.50	56.50	914,773
2021-09-08	56.50	56.50	56.50	56.50	0
2021-09-07	58.00	58.00	56.50	56.50	15,000
2021-09-06	58.00	58.00	58.00	58.00	0
2021-09-03	58.00	58.00	58.00	58.00	0
2021-09-02	58.00	58.00	58.00	58.00	738,492
2021-09-01	58.00	58.00	58.00	58.00	0
2021-08-31	58.00	58.00	58.00	58.00	885
2021-08-30	58.00	58.00	58.00	58.00	0
2021-08-27	58.00	58.00	58.00	58.00	0
2021-08-26	58.00	58.00	58.00	58.00	884
2021-08-25	58.00	58.00	58.00	58.00	11,360
2021-08-24	58.00	58.00	58.00	58.00	26,871
2021-08-23	58.00	58.00	58.00	58.00	0
2021-08-20	58.00	58.00	58.00	58.00	3,442
2021-08-19	58.00	58.00	58.00	58.00	3,550
2021-08-18	58.00	58.00	58.00	58.00	0
2021-08-17	58.00	58.00	58.00	58.00	0
2021-08-16	58.00	58.00	58.00	58.00	6,000
2021-08-13	58.00	58.00	58.00	58.00	0
2021-08-12	58.00	58.00	58.00	58.00	0
2021-08-11	58.00	58.00	58.00	58.00	883
2021-08-10	58.00	56.50	56.50	58.00	159
2021-08-09	58.00	58.00	56.00	58.00	0
2021-08-06	58.00	58.00	58.00	58.00	20,000
2021-08-05	58.00	58.00	58.00	58.00	0
2021-08-04	58.00	58.00	58.00	58.00	0
2021-08-03	58.00	58.00	58.00	58.00	0
2021-08-02	58.00	58.00	58.00	58.00	0
2021-07-30	58.00	58.00	58.00	58.00	0
2021-07-29	58.00	58.00	58.00	58.00	0
2021-07-28	58.00	58.00	58.00	58.00	0
2021-07-27	58.00	58.00	58.00	58.00	24,727
2021-07-26	58.00	58.00	58.00	58.00	797
2021-07-23	58.00	56.50	56.50	58.00	41
2021-07-22	58.00	58.00	58.00	58.00	0
2021-07-21	58.00	58.00	58.00	58.00	0
2021-07-20	58.00	58.00	58.00	58.00	0
2021-07-19	58.00	58.00	58.00	58.00	8,928
2021-07-16	58.00	58.00	58.00	58.00	0
2021-07-15	61.00	61.00	58.00	58.00	26,000
2021-07-14	61.00	61.00	61.00	61.00	0
2021-07-13	61.00	61.00	61.00	61.00	0
2021-07-12	61.00	61.00	61.00	61.00	0
2021-07-09	61.00	61.00	61.00	61.00	0
2021-07-08	60.50	61.00	59.00	61.00	0
2021-07-07	60.50	61.00	59.00	61.00	0
2021-07-06	60.50	61.00	59.00	61.00	0
2021-07-05	60.50	61.00	59.00	61.00	0
2021-07-02	61.00	61.00	61.00	61.00	0
2021-07-01	61.00	61.00	61.00	61.00	0
2021-06-30	61.00	61.00	61.00	61.00	737
2021-06-29	61.00	61.00	61.00	61.00	2,000
2021-06-28	61.00	61.00	61.00	61.00	0
2021-06-25	61.00	61.00	61.00	61.00	0
2021-06-24	61.00	61.00	61.00	61.00	0
2021-06-23	61.00	61.00	61.00	61.00	296
2021-06-22	61.00	61.00	61.00	61.00	0
2021-06-21	61.00	61.00	61.00	61.00	0
2021-06-18	61.00	61.00	61.00	61.00	0
2021-06-17	61.00	61.00	61.00	61.00	0
2021-06-16	61.00	61.00	61.00	61.00	0
2021-06-15	61.00	61.00	61.00	61.00	0
2021-06-14	61.00	61.00	61.00	61.00	0
2021-06-11	61.00	61.00	61.00	61.00	0
2021-06-10	61.00	61.00	61.00	61.00	0
2021-06-09	61.00	61.00	61.00	61.00	0
2021-06-08	61.00	61.00	61.00	61.00	0
2021-06-07	61.00	61.00	61.00	61.00	0
2021-06-04	61.00	61.00	61.00	61.00	0
2021-06-03	61.00	61.00	61.00	61.00	0
2021-06-02	61.00	61.00	61.00	61.00	0
2021-06-01	62.00	62.00	61.00	61.00	2,500
2021-05-28	63.00	63.00	62.00	62.00	6,577
2021-05-27	63.00	63.00	63.00	63.00	0
2021-05-26	63.00	63.00	63.00	63.00	18
2021-05-25	63.00	63.00	63.00	63.00	0
2021-05-24	63.00	63.00	63.00	63.00	89
2021-05-21	64.00	64.00	63.00	63.00	9,022
2021-05-20	64.00	64.00	64.00	64.00	43,001
2021-05-19	64.00	64.00	64.00	64.00	13,000
2021-05-18	64.00	64.00	64.00	64.00	30,000
2021-05-17	64.00	64.00	64.00	64.00	0
2021-05-14	64.00	64.00	64.00	64.00	7,772
2021-05-13	63.50	64.00	63.50	64.00	54,980
2021-05-12	63.50	63.50	63.50	63.50	100,000
2021-05-11	63.50	63.50	63.50	63.50	88
2021-05-10	63.50	63.50	63.50	63.50	0
2021-05-07	63.50	63.50	63.50	63.50	5,262
2021-05-06	63.50	63.50	63.50	63.50	21,050
2021-05-05	63.50	63.50	63.50	63.50	3,201
2021-05-04	63.50	63.50	63.50	63.50	29,913
2021-04-30	63.50	63.50	63.50	63.50	105,000
2021-04-29	63.50	63.50	63.50	63.50	11,000
2021-04-28	63.50	63.50	63.50	63.50	12
2021-04-27	63.50	63.50	63.50	63.50	8,000
2021-04-26	64.50	64.50	63.50	63.50	13,030
2021-04-23	64.50	64.50	64.50	64.50	200,000
2021-04-22	64.00	64.50	64.00	64.50	2,000
2021-04-21	63.00	64.00	62.00	64.00	54,335
2021-04-20	62.50	63.00	62.50	63.00	100,000
2021-04-19	62.00	62.50	62.00	62.50	11,125
2021-04-16	61.50	62.00	61.50	62.00	657,500

Share	Price	Change
Great Western Mining Corporation PLC (GWMO)	2.90	0%
Oracle Power (ORCP)	0.0625	25%
Silver Bullet (SBDS)	23.00	21.05%
Active Energy (AEG)	0.0925	0%
Rank Group Plc (RNK)	106.60	17.92%

Share	Price	Change
PipeHawk (PIP)	2.25	-30.77%
Trellus Health. (TRLS)	0.175	-30%
Empyrean (EME)	0.065	0%
Wellnex Life (WNX)	7.00	-17.65%
Proservice Bldg (PRO)	4.16	-16.13%

Share	Price	Volume
Oracle Power (ORCP)	0.0625	1,733,513,338
Premier African Minerals (PREM)	0.016	665,144,778
Tower Resources (TRP)	0.026	490,178,135
Quantum Helium (QHE)	0.0425	483,960,390
Empyrean (EME)	0.065	418,431,809