First Property Share History

First Property Share Price history. The following table shows end-of-day data FPO historical share prices for First Property, 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.

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

Date	Open	High	Low	Close	Volume
2026-08-24	13.25	13.50	13.25	13.50	91,689
2026-08-21	13.00	13.25	13.00	13.25	17,067
2026-08-20	13.00	13.00	13.00	13.00	233
2026-08-19	12.50	13.00	12.50	13.00	790,841
2026-08-18	12.50	12.80	12.80	12.80	383,766
2026-08-17	12.50	12.50	12.50	12.50	4,000
2026-08-14	12.50	13.00	13.00	13.00	51,297
2026-08-13	12.50	12.50	12.50	12.50	18,849
2026-08-12	12.50	12.50	12.50	12.50	1,010
2026-08-11	12.50	12.50	12.50	12.50	5,761
2026-08-10	12.50	12.50	12.50	12.50	63,795
2026-08-07	12.50	12.50	12.50	12.50	15,030
2026-08-06	12.50	12.50	12.50	12.50	4,425
2026-08-05	12.50	12.50	12.50	12.50	11,038
2026-08-04	12.50	12.50	12.50	12.50	5,622
2026-08-03	12.00	12.50	12.00	12.50	135,094
2026-07-31	12.00	12.00	12.00	12.00	0
2026-07-30	11.50	11.75	11.50	11.75	191,042
2026-07-29	11.50	11.50	11.50	11.50	1,525
2026-07-28	11.50	11.50	11.50	11.50	100,603
2026-07-27	11.50	11.50	11.50	11.50	203,504
2026-07-24	11.50	11.50	11.50	11.50	40,869
2026-07-23	11.50	11.50	11.50	11.50	310
2026-07-22	11.50	11.50	11.50	11.50	39,286
2026-07-21	11.50	11.50	11.50	11.50	0
2026-07-20	11.50	11.50	11.50	11.50	311
2026-07-17	11.75	12.00	11.50	11.50	229,281
2026-07-16	11.75	11.75	11.75	11.75	154,359
2026-07-15	12.25	12.25	11.75	11.75	46,096
2026-07-14	12.50	12.50	12.25	12.25	422,821
2026-07-13	12.50	12.50	12.50	12.50	17,474
2026-07-10	12.50	12.50	12.50	12.50	660
2026-07-09	12.50	12.50	12.50	12.50	4,678
2026-07-08	12.50	12.50	12.50	12.50	78,964
2026-07-07	12.50	12.50	12.50	12.50	90,860
2026-07-06	12.75	12.75	12.50	12.50	50,601
2026-07-03	13.25	13.25	12.75	12.75	194,518
2026-07-02	13.50	13.50	13.25	13.25	23,196
2026-07-01	13.50	13.50	13.50	13.50	58
2026-06-30	13.25	13.50	13.25	13.50	66,696
2026-06-29	13.50	13.50	13.25	13.25	29,476
2026-06-26	13.75	13.75	13.50	13.50	152,286
2026-06-25	13.25	14.00	13.25	13.75	279,443
2026-06-24	13.00	13.25	13.00	13.25	45,637
2026-06-23	13.25	13.25	13.00	13.00	1,778
2026-06-22	13.00	13.25	13.00	13.25	56,771
2026-06-19	13.25	13.25	13.00	13.00	224,338
2026-06-18	13.25	13.25	13.25	13.25	28
2026-06-17	13.25	13.25	13.25	13.25	50,188
2026-06-16	13.50	13.50	13.25	13.25	111,729
2026-06-15	13.50	13.50	13.50	13.50	91,586
2026-06-12	13.75	13.75	13.50	13.50	7,856
2026-06-11	13.75	13.75	13.75	13.75	6,591
2026-06-10	14.00	14.00	13.75	13.75	149,773
2026-06-09	14.00	14.00	14.00	14.00	74,000
2026-06-08	14.00	14.00	14.00	14.00	33
2026-06-05	14.00	14.00	14.00	14.00	9,265
2026-06-04	13.75	14.00	13.75	14.00	48,478
2026-06-03	13.50	13.75	13.50	13.75	299,165
2026-06-02	13.50	13.50	13.50	13.50	21,500
2026-06-01	13.50	13.50	13.50	13.50	158,000
2026-05-29	13.75	13.75	13.50	13.50	49,454
2026-05-28	13.75	13.75	13.75	13.75	19,528
2026-05-27	13.75	13.75	13.75	13.75	0
2026-05-26	14.00	14.00	13.75	13.75	692,309
2026-05-25	14.00	14.00	14.00	14.00	0
2026-05-22	14.25	14.25	14.00	14.00	65,004
2026-05-21	14.25	14.25	14.25	14.25	0
2026-05-20	14.25	14.25	14.25	14.25	2,173
2026-05-19	14.25	14.25	14.25	14.25	7
2026-05-18	14.50	14.50	14.25	14.25	25,158
2026-05-15	14.50	14.50	14.50	14.50	68
2026-05-14	14.50	14.50	14.50	14.50	0
2026-05-13	14.50	14.50	14.50	14.50	38,000
2026-05-12	14.50	14.50	14.50	14.50	167
2026-05-11	14.50	14.50	14.50	14.50	166
2026-05-08	14.50	14.50	14.50	14.50	1,000
2026-05-07	14.25	14.50	14.25	14.50	38,166
2026-05-06	14.25	14.25	14.25	14.25	90,536
2026-05-05	14.25	14.25	14.25	14.25	38,132
2026-05-04	14.25	14.25	14.25	14.25	0
2026-05-01	14.25	14.25	14.25	14.25	131
2026-04-30	14.25	14.25	14.25	14.25	1,459
2026-04-29	14.25	14.25	14.25	14.25	537
2026-04-28	15.00	15.00	14.25	14.25	136,498
2026-04-27	15.00	15.00	15.00	15.00	0
2026-04-24	15.00	15.00	15.00	15.00	108,195
2026-04-23	15.00	15.00	15.00	15.00	247
2026-04-22	15.00	15.00	15.00	15.00	173,996
2026-04-21	15.00	15.00	15.00	15.00	23,345
2026-04-20	15.00	15.00	15.00	15.00	65,492
2026-04-17	15.00	15.00	15.00	15.00	10,000
2026-04-16	15.00	15.00	15.00	15.00	10,000
2026-04-15	15.00	15.00	15.00	15.00	712
2026-04-14	14.50	15.00	14.25	15.00	318,703
2026-04-13	13.50	13.75	13.50	13.75	9,391
2026-04-10	13.50	13.50	13.50	13.50	1,127
2026-04-09	13.50	13.50	13.50	13.50	359
2026-04-08	13.50	13.50	13.50	13.50	4,245
2026-04-07	13.50	13.50	13.25	13.50	80,076
2026-04-06	13.50	13.50	13.50	13.50	0
2026-04-03	13.50	13.50	13.50	13.50	0
2026-04-02	13.50	13.50	13.50	13.50	0
2026-04-01	13.25	13.50	13.25	13.50	269,146
2026-03-31	13.25	13.25	13.25	13.25	2,675
2026-03-30	13.50	13.50	13.25	13.25	122,831
2026-03-27	14.25	14.25	13.50	13.75	103,538
2026-03-26	14.25	14.25	14.25	14.25	45
2026-03-25	14.25	14.25	14.25	14.25	11,653
2026-03-24	14.25	14.25	14.25	14.25	5,551
2026-03-23	14.25	14.25	14.25	14.25	58
2026-03-20	14.25	14.25	14.25	14.25	3,293
2026-03-19	14.50	14.50	14.50	14.50	7,018
2026-03-18	14.50	14.50	14.50	14.50	53,257
2026-03-17	15.50	15.50	14.50	14.50	130,054
2026-03-16	15.50	15.50	15.50	15.50	296,776
2026-03-13	15.50	15.50	15.50	15.50	3,003
2026-03-12	15.50	15.50	15.50	15.50	13,429
2026-03-11	15.50	15.50	15.50	15.50	0
2026-03-10	15.50	15.50	15.50	15.50	29,952
2026-03-09	15.50	15.50	15.50	15.50	5,333
2026-03-06	16.50	16.50	15.50	15.50	47,270
2026-03-05	16.50	16.50	16.50	16.50	9,033
2026-03-04	16.50	16.50	16.50	16.50	11,538
2026-03-03	17.25	17.25	16.50	16.50	91,762
2026-03-02	17.25	17.25	17.25	17.25	101,256
2026-02-27	17.25	17.25	17.25	17.25	9,401
2026-02-26	17.25	17.25	17.25	17.25	2,896
2026-02-25	16.75	17.25	16.75	17.25	284,693
2026-02-24	16.75	16.75	16.75	16.75	27
2026-02-23	16.75	16.75	16.75	16.75	0
2026-02-20	16.75	16.75	16.75	16.75	11,856
2026-02-19	16.75	16.75	16.75	16.75	4,379
2026-02-18	16.50	16.75	16.50	16.75	100,694
2026-02-17	16.50	16.50	16.50	16.50	31,763
2026-02-16	16.50	16.50	16.50	16.50	28,875
2026-02-13	16.50	16.50	16.50	16.50	25
2026-02-12	16.50	16.50	16.50	16.50	0
2026-02-11	16.50	16.50	16.50	16.50	44,500
2026-02-10	16.50	16.50	16.50	16.50	77
2026-02-09	16.50	16.50	16.50	16.50	49,259
2026-02-06	16.50	16.50	16.50	16.50	17,733
2026-02-05	16.50	16.50	16.50	16.50	456
2026-02-04	16.50	16.50	16.50	16.50	17,103
2026-02-03	16.25	16.50	16.25	16.50	52
2026-02-02	16.25	16.25	16.25	16.25	121,013
2026-01-30	16.50	16.50	16.25	16.25	142,386
2026-01-29	16.50	16.50	16.50	16.50	15,198
2026-01-28	16.50	16.50	16.50	16.50	6,238
2026-01-27	16.75	16.75	16.50	16.50	10,824
2026-01-26	16.75	16.75	16.75	16.75	51
2026-01-23	17.50	17.50	16.75	16.75	59,094
2026-01-22	17.75	17.75	17.50	17.50	84,529
2026-01-21	17.75	17.75	17.75	17.75	0
2026-01-20	17.75	17.75	17.75	17.75	1,889
2026-01-19	18.50	18.50	17.75	17.75	55,079
2026-01-16	18.50	18.50	18.50	18.50	10
2026-01-15	18.50	18.50	18.50	18.50	56,907
2026-01-14	19.00	19.00	18.50	18.50	27,498
2026-01-13	19.00	19.00	19.00	19.00	8,072
2026-01-12	19.00	19.00	19.00	19.00	16,143
2026-01-09	19.00	19.00	19.00	19.00	0
2026-01-08	19.00	19.00	19.00	19.00	38,662
2026-01-07	19.00	19.00	19.00	19.00	66
2026-01-06	18.75	19.00	18.75	19.00	63,715
2026-01-05	18.75	18.75	18.75	18.75	11
2026-01-02	18.75	18.75	18.75	18.75	41,762
2026-01-01	18.75	18.75	18.75	18.75	0
2025-12-31	19.00	19.00	18.75	18.75	408
2025-12-30	19.00	19.00	19.00	19.00	26,725
2025-12-29	19.00	19.00	19.00	19.00	8,073
2025-12-26	19.00	19.00	19.00	19.00	0
2025-12-25	19.00	19.00	19.00	19.00	0
2025-12-24	19.00	19.00	19.00	19.00	12,321
2025-12-23	19.00	19.00	19.00	19.00	9,779
2025-12-22	19.00	19.00	19.00	19.00	133,139
2025-12-19	19.00	19.00	19.00	19.00	24,723
2025-12-18	19.00	19.00	19.00	19.00	26,055
2025-12-17	19.00	19.00	19.00	19.00	5,131
2025-12-16	19.00	19.00	19.00	19.00	1,703
2025-12-15	19.00	19.00	19.00	19.00	24,315
2025-12-12	19.00	19.00	19.00	19.00	74,215
2025-12-11	19.00	19.00	19.00	19.00	5,750
2025-12-10	18.25	19.00	18.25	19.00	47,822
2025-12-09	18.25	18.25	18.25	18.25	3,563
2025-12-08	17.50	18.25	17.50	18.25	57,128
2025-12-05	17.50	17.50	17.50	17.50	8,881
2025-12-04	17.00	17.50	17.00	17.50	122,472
2025-12-03	17.00	17.00	17.00	17.00	5,696
2025-12-02	17.00	17.00	17.00	17.00	119,099
2025-12-01	17.00	17.00	17.00	17.00	30,000
2025-11-28	16.25	17.00	16.25	16.75	250,302
2025-11-27	15.50	16.25	15.50	16.25	410,987
2025-11-26	15.50	15.50	15.50	15.50	23,219
2025-11-25	15.50	15.50	15.50	15.50	0
2025-11-24	15.50	15.50	15.50	15.50	0
2025-11-21	15.50	15.50	15.50	15.50	59,464
2025-11-20	15.25	15.25	15.25	15.25	45
2025-11-19	15.25	15.25	14.75	15.25	26,405
2025-11-18	15.25	15.25	15.25	15.25	449
2025-11-17	15.50	15.50	15.25	15.25	7,001
2025-11-14	15.50	15.50	15.50	15.50	54,419
2025-11-13	15.50	15.50	15.50	15.50	19,506
2025-11-12	15.50	15.50	15.50	15.50	65
2025-11-11	15.50	15.50	15.50	15.50	8,092
2025-11-10	15.50	15.50	15.50	15.50	65,446
2025-11-07	15.50	15.50	15.00	15.50	161,313
2025-11-06	15.50	15.50	15.50	15.50	0
2025-11-05	15.50	15.50	15.50	15.50	32
2025-11-04	15.50	15.50	15.50	15.50	1,600
2025-11-03	15.50	15.50	15.50	15.50	11,093
2025-10-31	15.50	15.50	15.50	15.50	0
2025-10-30	15.50	15.50	15.50	15.50	0
2025-10-29	15.50	15.50	15.50	15.50	6,718
2025-10-28	15.50	15.50	15.50	15.50	0
2025-10-27	15.50	15.50	15.50	15.50	85
2025-10-24	15.50	15.50	15.50	15.50	0
2025-10-23	15.25	15.50	15.25	15.50	7,413
2025-10-22	15.25	15.25	15.25	15.25	0
2025-10-21	15.25	15.25	15.25	15.25	0
2025-10-20	15.25	15.25	15.25	15.25	302
2025-10-17	15.25	15.25	15.25	15.25	0
2025-10-16	15.25	15.25	15.25	15.25	70,107
2025-10-15	15.25	15.25	15.25	15.25	21,333
2025-10-14	15.25	15.25	15.25	15.25	3,700
2025-10-13	15.50	15.50	15.25	15.25	6,221
2025-10-10	15.75	15.75	15.50	15.50	10,036
2025-10-09	15.75	15.75	15.75	15.75	1,512
2025-10-08	15.75	15.75	15.75	15.75	5,419
2025-10-07	15.75	15.75	15.75	15.75	23,216
2025-10-06	15.75	15.75	15.75	15.75	11,114
2025-10-03	15.75	15.75	15.75	15.75	4,328
2025-10-02	15.75	15.75	15.75	15.75	17,245
2025-10-01	15.75	15.75	15.75	15.75	1,333
2025-09-30	15.75	15.75	15.75	15.75	200
2025-09-29	15.75	15.75	15.75	15.75	7,813
2025-09-26	15.75	15.75	15.75	15.75	20,000
2025-09-25	16.75	16.75	15.75	15.75	101,494
2025-09-24	16.75	16.75	16.75	16.75	37,245
2025-09-23	15.25	15.25	15.25	15.25	937
2025-09-22	15.25	15.25	15.25	15.25	286,251
2025-09-19	15.25	15.25	15.25	15.25	0
2025-09-18	15.25	15.25	15.25	15.25	35,188
2025-09-17	15.25	15.25	15.25	15.25	5,721
2025-09-16	15.25	15.25	15.25	15.25	6
2025-09-15	15.25	15.25	15.25	15.25	9,549
2025-09-12	15.25	15.25	15.25	15.25	0
2025-09-11	15.25	15.25	15.25	15.25	4,600
2025-09-10	15.25	15.25	15.25	15.25	36,977
2025-09-09	15.25	15.25	15.25	15.25	5
2025-09-08	15.25	15.25	15.25	15.25	56,882
2025-09-05	15.25	15.25	15.25	15.25	0
2025-09-04	15.25	15.25	15.25	15.25	156
2025-09-03	15.25	15.25	15.25	15.25	16,992
2025-09-02	15.25	15.25	15.25	15.25	11,235
2025-09-01	15.25	15.25	15.25	15.25	9,683
2025-08-29	15.00	15.00	14.75	14.75	151,741
2025-08-28	15.25	15.25	15.00	15.00	10,000
2025-08-27	15.50	15.50	15.50	15.50	348
2025-08-26	15.50	15.50	15.50	15.50	20,284
2025-08-25	15.50	15.50	15.50	15.50	0
2025-08-22	15.50	15.50	15.50	15.50	305
2025-08-21	15.50	15.50	15.50	15.50	11,455
2025-08-20	15.50	15.50	15.50	15.50	0
2025-08-19	15.50	15.50	15.50	15.50	625
2025-08-18	15.50	15.50	15.50	15.50	63
2025-08-15	15.50	15.50	15.50	15.50	16,666
2025-08-14	15.50	15.50	15.50	15.50	0
2025-08-13	15.50	15.50	15.50	15.50	0
2025-08-12	15.50	15.50	15.50	15.50	0
2025-08-11	15.50	15.50	15.50	15.50	10,000
2025-08-08	15.50	15.50	15.50	15.50	55,777
2025-08-07	15.50	15.50	15.50	15.50	0
2025-08-06	15.50	15.50	15.50	15.50	1
2025-08-05	15.00	15.50	15.00	15.50	163,533
2025-08-04	15.00	15.00	15.00	15.00	34,089
2025-08-01	14.50	15.00	14.50	15.00	205,622
2025-07-31	15.00	15.00	14.50	14.50	148,644
2025-07-30	15.00	15.00	15.00	15.00	15,000
2025-07-29	15.00	15.00	15.00	15.00	34,641
2025-07-28	15.00	15.00	15.00	15.00	11,567
2025-07-25	15.00	15.00	15.00	15.00	5,000
2025-07-24	15.00	15.00	15.00	15.00	73,174
2025-07-23	15.00	15.00	15.00	15.00	10,779
2025-07-22	15.25	15.25	15.00	15.00	23,051
2025-07-21	15.25	15.25	15.25	15.25	0
2025-07-18	15.25	15.25	15.25	15.25	8,000
2025-07-17	15.25	15.25	15.25	15.25	3,330
2025-07-16	15.00	15.25	15.00	15.25	27,968
2025-07-15	15.00	15.00	15.00	15.00	7,058
2025-07-14	15.25	15.50	15.00	15.00	166,546
2025-07-11	15.25	15.25	15.25	15.25	65,011
2025-07-10	15.25	15.25	15.25	15.25	145,381
2025-07-09	15.25	15.25	14.00	15.25	440
2025-07-08	15.25	15.25	15.25	15.25	12,093
2025-07-07	15.25	15.25	15.25	15.25	6,869
2025-07-04	15.25	15.25	15.25	15.25	0
2025-07-03	15.25	15.25	15.25	15.25	7,992
2025-07-02	15.00	15.25	15.00	15.25	274,073
2025-07-01	15.00	15.00	15.00	15.00	25,231
2025-06-30	15.00	15.00	15.00	15.00	41,946
2025-06-27	15.00	15.00	15.00	15.00	35,613
2025-06-26	15.00	15.00	15.00	15.00	0
2025-06-25	15.00	15.00	15.00	15.00	26,487
2025-06-24	15.00	15.00	15.00	15.00	1,167
2025-06-23	14.50	15.00	14.50	15.00	49,299
2025-06-20	14.00	14.50	14.00	14.50	104,096
2025-06-19	13.25	14.00	13.25	14.00	68,244
2025-06-18	12.75	13.00	12.75	13.00	158,177
2025-06-17	12.75	12.75	12.75	12.75	14,563
2025-06-16	12.75	13.00	12.75	12.75	55,000
2025-06-13	12.75	12.75	12.75	12.75	25,000
2025-06-12	12.75	12.75	12.75	12.75	18,776
2025-06-11	12.50	12.75	12.50	12.75	25,400
2025-06-10	12.50	12.50	12.50	12.50	133,689
2025-06-09	12.50	12.50	12.50	12.50	29,152
2025-06-06	12.50	12.50	12.50	12.50	10,000
2025-06-05	12.50	12.50	12.50	12.50	19
2025-06-04	12.50	12.50	12.50	12.50	10,698
2025-06-03	12.00	12.50	12.00	12.50	107,704
2025-06-02	13.00	13.00	12.25	12.25	27,105
2025-05-30	13.00	13.00	13.00	13.00	34,798
2025-05-29	13.50	13.50	13.00	13.00	66,984
2025-05-28	13.25	13.50	13.25	13.50	1,485
2025-05-27	13.50	13.50	13.50	13.50	101,180
2025-05-26	13.00	13.00	13.00	13.00	0
2025-05-23	13.50	13.50	13.50	13.50	51,000
2025-05-22	13.50	13.50	13.50	13.50	4,000
2025-05-21	13.25	13.50	13.25	13.50	53,067
2025-05-20	13.25	13.25	13.25	13.25	0
2025-05-19	13.25	13.25	13.25	13.25	23,026
2025-05-16	12.50	13.25	12.50	13.25	61,155
2025-05-15	12.50	12.50	12.50	12.50	38
2025-05-14	12.50	12.50	12.50	12.50	50,313
2025-05-13	12.50	12.50	12.50	12.50	0
2025-05-12	12.75	12.75	12.50	12.50	0
2025-05-09	12.25	13.25	12.25	12.75	300,453
2025-05-08	12.25	12.25	12.25	12.25	0
2025-05-07	12.25	12.25	12.25	12.25	4,000
2025-05-06	12.75	12.75	12.25	12.25	45,244
2025-05-05	12.90	12.90	12.90	12.90	0
2025-05-02	12.75	12.75	12.75	12.75	271
2025-05-01	13.25	13.25	12.75	12.75	81,672
2025-04-30	13.75	13.75	13.25	13.25	20,139
2025-04-29	13.75	13.75	13.75	13.75	18,000
2025-04-28	13.75	13.75	13.75	13.75	70
2025-04-25	13.75	13.75	13.75	13.75	15,000
2025-04-24	13.75	13.75	13.75	13.75	0
2025-04-23	13.50	13.75	13.50	13.75	267,580
2025-04-22	12.00	12.00	12.00	12.00	0
2025-04-21	12.00	12.00	12.00	12.00	0
2025-04-18	12.00	12.00	12.00	12.00	0
2025-04-17	12.00	12.00	12.00	12.00	24,333
2025-04-16	12.00	12.00	12.00	12.00	0
2025-04-15	12.00	12.00	12.00	12.00	8,234
2025-04-14	12.00	12.00	12.00	12.00	132
2025-04-11	12.00	12.00	12.00	12.00	6,548
2025-04-10	12.00	12.00	12.00	12.00	352,000
2025-04-09	12.50	12.50	11.50	11.75	212,900
2025-04-08	12.50	12.50	12.50	12.50	14,500
2025-04-07	13.25	13.25	12.50	12.50	18,145
2025-04-04	13.25	13.25	13.25	13.25	0
2025-04-03	13.25	13.25	13.25	13.25	7,033
2025-04-02	13.35	13.35	13.25	13.25	0
2025-04-01	13.35	13.35	13.35	13.35	0
2025-03-31	13.60	13.60	13.35	13.35	330,965
2025-03-28	13.60	13.60	13.60	13.60	0
2025-03-27	13.60	13.60	13.60	13.60	25,666
2025-03-26	13.75	13.75	13.35	13.60	34,563
2025-03-25	13.75	13.75	13.75	13.75	73,142
2025-03-24	14.00	14.00	13.75	13.75	184,560
2025-03-21	14.00	14.00	14.00	14.00	97,879
2025-03-20	14.00	14.00	14.00	14.00	4,000
2025-03-19	14.00	14.00	14.00	14.00	16,000
2025-03-18	14.00	14.00	14.00	14.00	5,866
2025-03-17	13.75	14.00	13.75	14.00	0
2025-03-14	13.75	13.75	13.75	13.75	8,000
2025-03-13	13.75	13.75	13.75	13.75	12,125
2025-03-12	13.75	13.75	13.75	13.75	7,426
2025-03-11	13.85	13.85	13.75	13.75	40,413
2025-03-10	13.75	13.85	13.75	13.85	0
2025-03-07	13.85	13.85	13.85	13.85	28,773
2025-03-06	13.85	13.85	13.85	13.85	4,300
2025-03-05	13.85	13.85	13.85	13.85	0
2025-03-04	14.30	14.30	13.85	13.85	6,363
2025-03-03	14.30	14.30	14.30	14.30	74,067
2025-02-28	14.30	14.30	14.30	14.30	0
2025-02-27	14.30	14.30	14.30	14.30	24,483
2025-02-26	14.30	14.30	14.30	14.30	716
2025-02-25	14.30	14.30	14.30	14.30	5,670
2025-02-24	14.30	14.30	14.30	14.30	800
2025-02-21	14.30	14.30	14.30	14.30	213,086
2025-02-20	14.30	14.30	14.30	14.30	0
2025-02-19	14.30	14.30	14.30	14.30	45,000
2025-02-18	14.30	14.30	14.30	14.30	12,869
2025-02-17	14.30	14.30	14.30	14.30	0
2025-02-14	14.30	14.30	14.30	14.30	16,000
2025-02-13	14.30	14.30	14.30	14.30	6,778
2025-02-12	14.30	14.30	14.30	14.30	11,585
2025-02-11	14.30	14.30	14.30	14.30	14,000
2025-02-10	13.85	14.10	13.85	14.10	83,249
2025-02-07	13.90	13.90	13.80	13.85	35,000
2025-02-06	13.90	13.90	13.90	13.90	1
2025-02-05	13.90	13.90	13.90	13.90	133,333
2025-02-04	13.75	13.90	13.75	13.90	0
2025-02-03	13.75	13.75	13.75	13.75	12,246
2025-01-31	13.75	13.75	13.75	13.75	0
2025-01-30	13.50	13.75	13.50	13.75	11,666
2025-01-29	14.00	14.00	13.50	13.50	13,833
2025-01-28	14.00	14.00	14.00	14.00	0
2025-01-27	14.00	14.00	14.00	14.00	40,680
2025-01-24	14.00	14.00	14.00	14.00	0
2025-01-23	14.00	14.00	14.00	14.00	27,750
2025-01-22	14.00	14.00	14.00	14.00	7,997
2025-01-21	14.00	14.00	14.00	14.00	60
2025-01-20	14.00	14.00	14.00	14.00	5,000
2025-01-17	14.00	14.00	14.00	14.00	5,923
2025-01-16	14.00	14.00	14.00	14.00	127,969
2025-01-15	14.00	14.00	14.00	14.00	0
2025-01-14	14.00	14.00	14.00	14.00	0
2025-01-13	14.00	14.00	14.00	14.00	49,594
2025-01-10	14.00	14.00	14.00	14.00	174,048
2025-01-09	14.00	14.00	14.00	14.00	0
2025-01-08	14.00	14.00	14.00	14.00	100,000
2025-01-07	14.00	14.00	14.00	14.00	12,638
2025-01-06	13.50	14.00	13.50	14.00	7,075
2025-01-03	14.50	14.50	13.50	13.50	75,845
2025-01-02	14.50	14.50	14.50	14.50	46,500
2025-01-01	14.50	14.50	14.50	14.50	0
2024-12-31	14.75	14.75	14.50	14.50	83,671
2024-12-30	14.75	14.75	14.75	14.75	45,000
2024-12-27	14.75	14.75	14.75	14.75	76,887
2024-12-26	14.75	14.75	14.75	14.75	0
2024-12-25	14.75	14.75	14.75	14.75	0
2024-12-24	14.75	14.75	14.75	14.75	6,483
2024-12-23	14.00	14.75	14.00	14.75	243,621
2024-12-20	14.00	14.00	14.00	14.00	45,000
2024-12-19	14.25	14.25	14.00	14.00	25,606
2024-12-18	14.25	14.25	14.25	14.25	13,740
2024-12-17	14.70	14.70	14.25	14.25	52,638
2024-12-16	14.70	14.70	14.70	14.70	19,211
2024-12-13	14.70	14.70	14.70	14.70	2,000
2024-12-12	14.25	14.70	14.25	14.70	65,407
2024-12-11	14.50	14.50	14.10	14.10	0
2024-12-10	14.10	14.50	14.10	14.50	45,000
2024-12-09	15.50	15.50	14.10	14.10	36,299
2024-12-06	15.50	15.50	15.50	15.50	17,600
2024-12-05	15.50	15.50	15.50	15.50	87
2024-12-04	16.00	16.00	15.50	15.50	108,541
2024-12-03	16.00	16.00	16.00	16.00	7,653
2024-12-02	16.00	16.00	16.00	16.00	36,832
2024-11-29	16.00	16.00	16.00	16.00	8,184
2024-11-28	16.00	16.00	16.00	16.00	16,000
2024-11-27	16.00	16.00	16.00	16.00	0
2024-11-26	16.00	16.00	16.00	16.00	0
2024-11-25	16.00	16.00	16.00	16.00	0
2024-11-22	16.00	16.00	16.00	16.00	3,000
2024-11-21	15.50	15.50	15.50	15.50	25,000
2024-11-20	15.50	15.50	15.00	15.00	98,474
2024-11-19	15.50	15.50	15.50	15.50	7,506
2024-11-18	15.50	15.50	15.50	15.50	12,563
2024-11-15	15.50	15.50	15.50	15.50	8,558
2024-11-14	15.50	15.50	15.50	15.50	15,559
2024-11-13	15.50	15.50	15.50	15.50	51
2024-11-12	15.25	15.50	15.25	15.50	116,525
2024-11-11	14.50	14.50	14.00	14.00	0
2024-11-08	14.50	14.50	14.50	14.50	0
2024-11-07	14.50	14.50	14.50	14.50	0
2024-11-06	14.50	14.50	14.50	14.50	153
2024-11-05	14.50	14.50	14.50	14.50	0
2024-11-04	14.50	14.50	14.50	14.50	0
2024-11-01	14.50	14.50	14.50	14.50	60,000
2024-10-31	14.50	14.50	14.50	14.50	8,210
2024-10-30	13.75	14.50	13.75	14.50	100,000
2024-10-29	13.75	13.75	13.75	13.75	65,000
2024-10-28	13.75	13.75	13.75	13.75	17,326
2024-10-25	14.50	14.50	13.75	13.75	29,827
2024-10-24	14.50	14.50	14.50	14.50	6,557
2024-10-23	14.50	14.50	13.75	13.75	0
2024-10-22	14.50	14.50	14.50	14.50	17,701
2024-10-21	14.50	14.50	14.50	14.50	0
2024-10-18	14.50	14.50	14.50	14.50	5,772
2024-10-17	14.50	14.50	14.50	14.50	42,398
2024-10-16	14.50	14.50	14.50	14.50	96,200
2024-10-15	14.50	14.50	13.75	14.50	149,656
2024-10-14	14.25	14.50	14.25	14.50	94,132
2024-10-11	14.25	14.25	14.25	14.25	0
2024-10-10	14.75	14.75	14.00	14.25	99,333
2024-10-09	14.75	14.75	14.75	14.75	48,058
2024-10-08	14.75	14.75	14.75	14.75	17,033
2024-10-07	14.50	14.75	14.50	14.75	43,813
2024-10-04	14.50	14.50	14.50	14.50	46
2024-10-03	14.50	14.50	14.50	14.50	172,583
2024-10-02	14.75	14.75	14.50	14.50	38,512
2024-10-01	13.75	14.75	13.75	14.75	150,001
2024-09-30	13.75	13.75	13.75	13.75	35,942
2024-09-27	12.75	13.75	12.75	13.75	92,636
2024-09-26	12.75	12.75	12.75	12.75	31,053
2024-09-25	12.75	12.75	12.75	12.75	84,220
2024-09-24	13.00	13.00	12.50	12.75	458,273
2024-09-23	14.00	14.00	13.00	13.00	145,920
2024-09-20	14.75	14.75	14.00	14.00	51,659
2024-09-19	14.00	14.00	14.00	14.00	69,481
2024-09-18	14.00	14.00	14.00	14.00	16,300
2024-09-17	14.50	14.50	14.50	14.50	215,000
2024-09-16	15.25	15.25	13.50	14.50	121,693
2024-09-13	15.25	15.25	15.25	15.25	606
2024-09-12	15.25	15.25	15.25	15.25	1,000
2024-09-11	15.25	15.25	15.25	15.25	6,863
2024-09-10	15.25	15.25	15.25	15.25	38,108
2024-09-09	15.25	15.25	15.25	15.25	35,154
2024-09-06	15.00	15.25	15.00	15.25	93,899
2024-09-05	14.75	15.00	14.75	15.00	20,260
2024-09-04	14.50	14.75	14.50	14.75	36,769
2024-09-03	15.30	15.30	13.00	14.00	350,646
2024-09-02	17.25	17.25	16.80	16.80	108,000
2024-08-30	16.50	17.25	16.50	17.25	49,602
2024-08-29	16.50	16.50	16.50	16.50	0
2024-08-28	16.50	16.50	16.50	16.50	10,000
2024-08-27	16.75	16.75	16.50	16.50	45,056
2024-08-26	16.75	16.75	16.75	16.75	0
2024-08-23	17.00	17.00	16.75	16.75	8,140
2024-08-22	17.50	17.50	17.00	17.00	74,700
2024-08-21	17.50	17.50	17.50	17.50	56,380
2024-08-20	18.50	18.50	17.50	17.50	5,533
2024-08-19	18.50	18.50	18.50	18.50	10,000
2024-08-16	18.50	18.50	18.50	18.50	0
2024-08-15	18.50	18.50	18.50	18.50	4,791
2024-08-14	18.50	18.50	18.50	18.50	26,391
2024-08-13	18.50	18.50	18.50	18.50	2,000
2024-08-12	18.50	18.50	18.50	18.50	0
2024-08-09	18.50	18.50	18.50	18.50	43,095
2024-08-08	18.50	18.50	18.50	18.50	3,000
2024-08-07	18.50	18.50	18.50	18.50	0
2024-08-06	18.50	18.50	18.50	18.50	23,002
2024-08-05	18.50	18.50	18.50	18.50	37,058
2024-08-02	18.50	18.50	18.50	18.50	51,414
2024-08-01	18.50	18.50	18.50	18.50	1
2024-07-31	18.50	18.50	18.50	18.50	5,000
2024-07-30	18.50	18.50	18.50	18.50	18,036
2024-07-29	18.60	18.60	18.50	18.50	0
2024-07-26	18.60	18.60	18.60	18.60	26,419
2024-07-25	18.70	18.70	18.60	18.60	57,931
2024-07-24	18.70	18.70	18.70	18.70	0
2024-07-23	18.70	18.70	18.70	18.70	6,833
2024-07-22	18.70	18.70	18.70	18.70	0
2024-07-19	18.00	19.10	18.00	18.70	122
2024-07-18	18.70	18.70	18.70	18.70	8,000
2024-07-17	18.70	18.70	18.70	18.70	399
2024-07-16	18.70	18.70	18.70	18.70	46,525
2024-07-15	18.70	18.70	18.70	18.70	600
2024-07-12	18.70	18.70	18.70	18.70	21,633
2024-07-11	18.70	18.70	18.70	18.70	0
2024-07-10	18.70	18.70	18.70	18.70	90,668
2024-07-09	18.70	18.70	18.70	18.70	61,368
2024-07-08	18.70	18.70	18.70	18.70	27,334
2024-07-05	18.70	18.70	18.70	18.70	19,812
2024-07-04	18.70	18.70	18.70	18.70	45,613
2024-07-03	18.25	18.25	18.25	18.25	10,000
2024-07-02	18.25	18.25	18.25	18.25	70,000
2024-07-01	18.25	18.25	18.25	18.25	67,508
2024-06-28	18.25	18.25	18.25	18.25	56,494
2024-06-27	18.00	18.25	18.00	18.25	270,312
2024-06-26	19.00	19.00	18.00	18.00	282,451
2024-06-25	19.25	19.25	19.15	19.15	20,000
2024-06-24	19.25	19.25	19.25	19.25	40,975
2024-06-21	19.25	19.25	19.25	19.25	8,666
2024-06-20	19.00	19.25	19.00	19.25	0
2024-06-19	19.00	19.00	18.75	19.00	9,920
2024-06-18	19.00	19.00	19.00	19.00	19,000
2024-06-17	19.40	19.40	19.00	19.00	15,052
2024-06-14	19.40	19.40	19.40	19.40	64,802
2024-06-13	19.50	19.50	19.40	19.40	0
2024-06-12	19.50	19.50	19.50	19.50	4,000
2024-06-11	19.50	19.50	19.50	19.50	15,000
2024-06-10	19.50	19.50	19.50	19.50	88,355
2024-06-07	19.60	19.60	19.50	19.50	44,707
2024-06-06	19.60	19.60	19.60	19.60	50,187
2024-06-05	19.60	19.60	19.60	19.60	6,155
2024-06-04	19.60	19.80	19.60	19.60	14,766
2024-06-03	19.25	19.60	19.25	19.60	7,500
2024-05-31	19.25	19.25	19.25	19.25	18,869
2024-05-30	19.25	19.25	19.25	19.25	6,600
2024-05-29	19.00	19.25	19.00	19.25	7,971
2024-05-28	19.00	19.00	19.00	19.00	32,233
2024-05-27	19.00	19.00	19.00	19.00	0
2024-05-24	18.75	19.00	18.75	19.00	94,382
2024-05-23	18.75	18.75	18.75	18.75	57,872
2024-05-22	18.75	18.75	18.75	18.75	42,258
2024-05-21	18.75	18.75	18.75	18.75	75,000
2024-05-20	18.00	18.75	18.00	18.75	14,699
2024-05-17	17.50	18.40	17.50	18.00	94,979
2024-05-16	19.00	19.00	19.00	19.00	806
2024-05-15	19.00	19.00	19.00	19.00	63,034
2024-05-14	19.00	19.00	19.00	19.00	15,920
2024-05-13	19.00	19.00	19.00	19.00	26,679
2024-05-10	19.00	19.00	19.00	19.00	14,613
2024-05-09	19.00	19.00	19.00	19.00	79,444
2024-05-08	19.00	19.00	19.00	19.00	77
2024-05-07	19.00	19.00	19.00	19.00	17,931
2024-05-06	19.00	19.00	19.00	19.00	0
2024-05-03	19.00	19.00	19.00	19.00	116
2024-05-02	19.00	19.00	19.00	19.00	5,252
2024-05-01	19.00	19.00	19.00	19.00	39,576
2024-04-30	19.00	19.00	19.00	19.00	12,204
2024-04-29	19.00	19.00	19.00	19.00	289,627
2024-04-26	19.00	19.00	19.00	19.00	82,466
2024-04-25	19.60	19.60	19.00	19.00	119,702
2024-04-24	19.60	19.60	19.60	19.60	4,704
2024-04-23	19.60	19.60	19.60	19.60	5,686
2024-04-22	19.60	19.60	19.60	19.60	4,500
2024-04-19	19.60	19.60	19.60	19.60	40,074
2024-04-18	19.60	19.60	19.60	19.60	5,227
2024-04-17	19.60	20.00	19.60	19.60	222,873
2024-04-16	19.70	19.70	19.60	19.60	50,100
2024-04-15	19.70	19.70	19.70	19.70	5
2024-04-12	19.70	19.70	19.70	19.70	7,631
2024-04-11	19.50	19.70	19.50	19.70	14,795
2024-04-10	19.50	19.50	19.50	19.50	0
2024-04-09	19.50	19.50	19.50	19.50	8,174
2024-04-08	19.30	19.70	19.30	19.70	108,419
2024-04-05	19.30	19.30	19.30	19.30	10,032
2024-04-04	19.00	19.30	19.00	19.30	19,316
2024-04-03	18.50	19.00	18.50	19.00	43,377
2024-04-02	18.90	18.90	18.50	18.50	137,866
2024-04-01	18.90	18.90	18.90	18.90	0
2024-03-29	18.90	18.90	18.90	18.90	0
2024-03-28	18.90	18.90	18.90	18.90	50,511
2024-03-27	18.90	18.90	18.90	18.90	195,952
2024-03-26	18.90	18.90	18.90	18.90	16,327
2024-03-25	18.95	18.95	18.70	18.90	244,296
2024-03-22	18.95	18.95	18.95	18.95	42,781
2024-03-21	18.95	18.95	18.95	18.95	91,780
2024-03-20	18.95	18.95	18.95	18.95	8,009
2024-03-19	18.95	18.95	18.95	18.95	138,371
2024-03-18	18.95	18.95	18.95	18.95	0
2024-03-15	18.95	18.95	18.95	18.95	800
2024-03-14	18.95	18.95	18.95	18.95	6,602
2024-03-13	18.95	18.95	18.95	18.95	11,406
2024-03-12	18.95	18.95	18.95	18.95	59,462
2024-03-11	18.70	18.95	18.70	18.95	227,661
2024-03-08	18.70	18.70	18.70	18.70	0
2024-03-07	18.70	18.70	18.70	18.70	260,125
2024-03-06	18.70	18.70	18.70	18.70	139,412
2024-03-05	18.70	18.70	18.70	18.70	44,879
2024-03-04	18.70	18.70	18.70	18.70	20,574
2024-03-01	18.70	18.70	18.70	18.70	1,372
2024-02-29	18.70	18.70	18.70	18.70	80,019
2024-02-28	19.50	19.50	18.50	18.70	174,986
2024-02-27	19.50	19.50	19.50	19.50	25,000
2024-02-26	19.50	19.50	19.50	19.50	3,000
2024-02-23	19.50	19.50	19.50	19.50	34
2024-02-22	20.00	20.00	19.50	19.50	349,753
2024-02-21	20.00	20.00	20.00	20.00	0
2024-02-20	20.00	20.00	20.00	20.00	50,000
2024-02-19	18.50	20.00	18.50	20.00	109,000
2024-02-16	18.50	18.50	18.25	18.50	248,685
2024-02-15	18.50	18.50	18.50	18.50	85,975
2024-02-14	18.50	18.50	18.50	18.50	0
2024-02-13	18.50	18.50	18.50	18.50	26,050
2024-02-12	18.50	18.50	18.50	18.50	37,006
2024-02-09	18.50	18.50	18.50	18.50	666
2024-02-08	18.50	18.50	18.50	18.50	0
2024-02-07	18.50	18.50	18.25	18.50	179,952
2024-02-06	18.50	18.50	18.50	18.50	50,401
2024-02-05	18.50	18.50	18.50	18.50	6,902
2024-02-02	18.25	18.50	18.25	18.50	38,493
2024-02-01	18.50	18.50	18.00	18.25	3,300
2024-01-31	19.50	19.50	18.00	18.00	47,500
2024-01-30	19.50	19.50	19.50	19.50	56,440
2024-01-29	19.50	19.50	19.50	19.50	24,571
2024-01-26	19.50	19.50	19.50	19.50	23
2024-01-25	19.50	19.50	19.50	19.50	15,059
2024-01-24	18.90	19.50	18.90	19.50	239,272
2024-01-23	18.90	18.90	18.75	18.75	5,326
2024-01-22	18.90	18.90	18.90	18.90	13,000
2024-01-19	18.90	18.90	18.75	18.75	105,000
2024-01-18	18.90	18.90	18.90	18.90	9,803
2024-01-17	18.90	18.90	18.90	18.90	684
2024-01-16	18.90	18.90	18.90	18.90	6,927
2024-01-15	18.75	18.90	18.75	18.90	103,216
2024-01-12	18.75	18.75	18.75	18.75	19,000
2024-01-11	18.75	18.75	18.75	18.75	25,161
2024-01-10	18.75	18.75	18.75	18.75	0
2024-01-09	18.75	18.75	18.75	18.75	313
2024-01-08	18.75	18.75	18.75	18.75	50,878
2024-01-05	18.75	18.75	18.75	18.75	62,000
2024-01-04	18.75	18.75	18.75	18.75	1,357
2024-01-03	18.75	19.25	18.75	18.75	10,660
2024-01-02	18.75	18.75	18.75	18.75	135,843
2024-01-01	18.75	18.75	18.75	18.75	0
2023-12-29	18.75	18.75	18.75	18.75	102,761
2023-12-28	18.75	18.75	18.75	18.75	20,418
2023-12-27	18.50	18.75	18.50	18.75	70,000
2023-12-26	18.50	18.50	18.50	18.50	0
2023-12-25	18.50	18.50	18.50	18.50	0
2023-12-22	18.50	18.50	18.50	18.50	5,000
2023-12-21	18.50	18.50	18.50	18.50	48,120
2023-12-20	18.50	18.50	18.50	18.50	5,534
2023-12-19	18.50	18.50	18.50	18.50	45,078
2023-12-18	18.50	18.50	18.50	18.50	30,000
2023-12-15	18.50	18.50	18.50	18.50	47,408
2023-12-14	18.25	18.50	18.25	18.50	19,570
2023-12-13	18.25	18.25	18.25	18.25	52,353
2023-12-12	18.25	18.25	18.25	18.25	83,530
2023-12-11	17.75	18.25	17.75	18.25	107,551
2023-12-08	17.75	17.75	17.75	17.75	0
2023-12-07	17.75	17.75	17.75	17.75	107,771
2023-12-06	17.75	17.75	17.75	17.75	18,927
2023-12-05	17.75	18.25	17.75	17.75	9,219
2023-12-04	17.75	17.75	17.75	17.75	46,919
2023-12-01	17.50	17.75	17.50	17.75	120,000
2023-11-30	17.50	17.50	17.50	17.50	0
2023-11-29	17.50	17.50	17.50	17.50	5,000
2023-11-28	17.50	17.50	17.50	17.50	0
2023-11-27	17.50	17.50	17.50	17.50	8,296
2023-11-24	17.50	17.50	17.50	17.50	2,245
2023-11-23	16.00	17.50	16.00	17.50	82,664
2023-11-22	16.00	16.50	16.00	16.50	11,458
2023-11-21	16.00	16.00	16.00	16.00	4,891
2023-11-20	15.50	16.00	15.50	16.00	75,871
2023-11-17	15.50	15.50	15.50	15.50	0
2023-11-16	15.50	15.50	15.50	15.50	0
2023-11-15	15.50	15.50	15.50	15.50	121,563
2023-11-14	16.50	16.50	15.25	15.50	211,045
2023-11-13	16.50	16.50	16.50	16.50	6,085
2023-11-10	17.00	17.00	16.50	16.50	47,619
2023-11-09	17.00	17.00	17.00	17.00	0
2023-11-08	16.50	17.00	16.00	17.00	21,987
2023-11-07	17.50	17.50	17.50	17.50	0
2023-11-06	17.50	17.50	17.50	17.50	2,969
2023-11-03	17.50	17.50	17.50	17.50	11,500
2023-11-02	17.50	17.50	17.50	17.50	27,477
2023-11-01	17.50	17.50	17.50	17.50	295
2023-10-31	17.50	17.50	17.50	17.50	2,959
2023-10-30	17.50	17.50	17.50	17.50	100
2023-10-27	17.50	17.50	17.50	17.50	0
2023-10-26	17.50	17.50	17.50	17.50	110,121
2023-10-25	17.50	17.50	17.50	17.50	11
2023-10-24	17.50	17.50	17.50	17.50	0
2023-10-23	17.50	17.50	17.50	17.50	0
2023-10-20	17.50	17.50	17.50	17.50	160,040
2023-10-19	17.50	18.00	17.50	17.50	74,094
2023-10-18	17.50	17.50	17.50	17.50	16,000
2023-10-17	17.25	17.50	17.25	17.50	20,000
2023-10-16	16.75	17.25	16.75	17.25	15,000
2023-10-13	16.75	16.75	16.75	16.75	0
2023-10-12	16.75	16.75	16.75	16.75	78,475
2023-10-11	16.50	16.75	16.50	16.75	6,317
2023-10-10	16.75	16.75	16.75	16.75	13,310
2023-10-09	16.75	16.75	16.75	16.75	74,009
2023-10-06	16.75	16.75	16.75	16.75	101,666
2023-10-05	17.25	17.25	16.75	16.75	10,000
2023-10-04	17.25	17.25	17.25	17.25	19,940
2023-10-03	17.25	17.25	17.25	17.25	5,000
2023-10-02	17.25	17.25	17.25	17.25	0
2023-09-29	17.25	17.25	17.25	17.25	26,660
2023-09-28	17.25	17.25	17.25	17.25	91,000
2023-09-27	17.00	17.25	16.50	17.25	337,552
2023-09-26	17.50	17.50	17.25	17.25	9,080
2023-09-25	17.50	17.50	17.50	17.50	21,667
2023-09-22	17.50	17.50	17.50	17.50	90,907
2023-09-21	17.50	17.50	17.50	17.50	66,523
2023-09-20	17.50	17.50	17.50	17.50	26,638
2023-09-19	17.50	17.50	17.50	17.50	42,601
2023-09-18	17.50	17.50	17.25	17.50	29,585
2023-09-15	18.00	18.00	17.50	17.50	109,558
2023-09-14	19.00	19.00	18.00	18.00	58,330
2023-09-13	19.00	19.00	19.00	19.00	18,000
2023-09-12	19.00	19.00	19.00	19.00	0
2023-09-11	19.25	19.25	19.00	19.00	3,200
2023-09-08	19.25	19.25	19.25	19.25	500
2023-09-07	19.25	19.25	19.25	19.25	25,000
2023-09-06	19.25	19.25	19.25	19.25	1,259
2023-09-05	19.50	19.50	19.25	19.25	42,404
2023-09-04	19.50	19.50	19.50	19.50	0
2023-09-01	19.25	19.50	19.25	19.50	71,690
2023-08-31	19.25	19.25	19.25	19.25	0
2023-08-30	19.25	19.25	19.25	19.25	10,000
2023-08-29	19.25	19.25	19.25	19.25	39,002
2023-08-28	19.25	19.25	19.25	19.25	0
2023-08-25	19.25	19.25	19.25	19.25	13,202
2023-08-24	20.20	20.20	18.25	19.25	300,194
2023-08-23	20.20	20.20	20.20	20.20	20,018
2023-08-22	20.90	20.90	19.50	20.00	33,119
2023-08-21	20.20	20.90	20.20	20.90	30,000
2023-08-18	21.20	21.20	20.20	20.20	61,631
2023-08-17	21.20	21.20	21.20	21.20	18,500
2023-08-16	21.20	21.20	21.20	21.20	3,053
2023-08-15	21.20	21.20	21.20	21.20	0
2023-08-14	21.20	21.20	21.20	21.20	5,801
2023-08-11	21.20	21.20	21.20	21.20	337
2023-08-10	21.20	21.20	21.20	21.20	0
2023-08-09	21.20	21.20	21.20	21.20	52,414
2023-08-08	21.70	21.70	21.00	21.20	20,000
2023-08-07	21.70	21.70	21.70	21.70	6,677
2023-08-04	21.70	21.70	21.70	21.70	9,628
2023-08-03	21.70	21.70	21.70	21.70	109,252
2023-08-02	21.70	21.70	21.70	21.70	23,243
2023-08-01	21.70	21.70	21.70	21.70	34,471
2023-07-31	21.50	21.70	21.50	21.70	20,753
2023-07-28	23.00	23.00	21.00	21.50	69,811
2023-07-27	23.00	23.00	23.00	23.00	62,241
2023-07-26	23.00	23.00	23.00	23.00	8
2023-07-25	23.50	23.50	23.00	23.00	24,295
2023-07-24	23.50	23.50	23.50	23.50	8,000
2023-07-21	23.50	23.50	23.50	23.50	0
2023-07-20	23.50	23.50	23.50	23.50	20,012
2023-07-19	23.50	23.50	23.50	23.50	20,000
2023-07-18	24.50	24.50	23.50	23.50	10,000
2023-07-17	24.50	24.50	24.50	24.50	21,115
2023-07-14	24.50	24.50	24.50	24.50	15,986
2023-07-13	24.50	24.50	24.50	24.50	0
2023-07-12	25.00	25.00	24.50	24.50	37,290
2023-07-11	24.50	24.50	24.50	24.50	0
2023-07-10	24.50	24.50	24.50	24.50	40,709
2023-07-07	24.50	24.50	24.50	24.50	10,737
2023-07-06	24.00	24.50	24.00	24.50	31,512
2023-07-05	24.00	24.00	24.00	24.00	31,964
2023-07-04	23.00	24.00	23.00	24.00	40,833
2023-07-03	23.00	23.00	23.00	23.00	20,467
2023-06-30	23.50	23.50	23.00	23.00	56,437
2023-06-29	23.00	23.50	23.00	23.00	71,324
2023-06-28	25.00	25.00	21.50	23.00	128,483
2023-06-27	26.00	26.00	25.00	25.00	27,445
2023-06-26	26.00	26.00	26.00	26.00	34,283
2023-06-23	26.00	26.00	26.00	26.00	56,550
2023-06-22	26.00	26.00	26.00	26.00	71,787
2023-06-21	27.00	27.00	26.00	26.00	44,580
2023-06-20	27.00	27.00	27.00	27.00	10,009
2023-06-19	27.00	27.00	27.00	27.00	23,060
2023-06-16	27.00	27.00	27.00	27.00	0
2023-06-15	27.00	27.50	27.00	27.00	43,603
2023-06-14	27.00	27.00	27.00	27.00	16,586
2023-06-13	27.00	27.00	27.00	27.00	0
2023-06-12	27.00	27.00	27.00	27.00	30,675
2023-06-09	27.00	27.00	27.00	27.00	17,350
2023-06-08	27.00	27.00	27.00	27.00	1,787
2023-06-07	27.00	27.00	27.00	27.00	9,823
2023-06-06	27.00	27.00	27.00	27.00	28,471
2023-06-05	27.00	27.00	27.00	27.00	18,231
2023-06-02	27.00	27.50	27.00	27.00	16,807
2023-06-01	27.50	27.50	27.00	27.00	14,000
2023-05-31	27.50	27.50	27.50	27.50	10,000
2023-05-30	27.50	27.50	27.50	27.50	6,054
2023-05-29	27.50	27.50	27.50	27.50	0
2023-05-26	27.50	27.50	27.50	27.50	0
2023-05-25	27.50	27.50	27.50	27.50	4,500
2023-05-24	28.00	28.00	27.50	27.50	42,000
2023-05-23	28.00	28.00	28.00	28.00	10,824
2023-05-22	28.00	28.00	28.00	28.00	6,651
2023-05-19	28.00	28.00	28.00	28.00	17,002
2023-05-18	28.00	28.00	27.50	27.50	13,543
2023-05-17	28.00	28.00	28.00	28.00	25,000
2023-05-16	28.00	28.00	28.00	28.00	154,666
2023-05-15	28.00	28.00	28.00	28.00	3,338
2023-05-12	28.00	28.00	28.00	28.00	1,328
2023-05-11	27.00	28.00	27.00	28.00	262,690
2023-05-10	26.00	27.00	26.00	27.00	135,671
2023-05-09	25.00	26.00	25.00	26.00	101,010
2023-05-08	25.00	25.00	25.00	25.00	0
2023-05-05	25.00	25.00	25.00	25.00	8,378
2023-05-04	25.00	25.00	25.00	25.00	0
2023-05-03	25.00	25.00	25.00	25.00	1,438
2023-05-02	25.50	25.50	25.00	25.00	66,483
2023-05-01	25.50	25.50	25.50	25.50	0
2023-04-28	25.50	25.50	25.50	25.50	130,236
2023-04-27	25.00	25.50	25.00	25.50	68,333
2023-04-26	25.00	25.00	25.00	25.00	108,750
2023-04-25	25.00	25.00	25.00	25.00	0
2023-04-24	25.00	25.00	25.00	25.00	59,163
2023-04-21	25.50	25.50	25.00	25.00	10,437
2023-04-20	25.20	25.50	25.20	25.50	18
2023-04-19	25.20	25.20	25.20	25.20	95,000
2023-04-18	24.50	25.00	24.50	25.00	30,000
2023-04-17	24.50	24.50	24.50	24.50	0
2023-04-14	24.20	24.50	24.20	24.50	60,006
2023-04-13	24.20	24.20	24.20	24.20	0
2023-04-12	24.00	24.20	24.00	24.20	39,987
2023-04-11	23.70	24.00	23.70	24.00	52,871
2023-04-10	23.70	23.70	23.70	23.70	0
2023-04-07	23.70	23.70	23.70	23.70	0
2023-04-06	23.70	23.70	23.70	23.70	42,958
2023-04-05	23.70	23.70	23.70	23.70	8,570
2023-04-04	23.70	23.70	23.70	23.70	0
2023-04-03	23.70	23.70	23.70	23.70	9,868
2023-03-31	23.50	23.70	23.50	23.70	331,790
2023-03-30	23.90	23.90	23.50	23.50	92,302
2023-03-29	23.90	23.90	23.90	23.90	19,927
2023-03-28	24.50	24.50	23.90	23.90	45,185
2023-03-27	24.50	24.50	24.50	24.50	47,825
2023-03-24	24.50	24.50	24.50	24.50	24,584
2023-03-23	24.50	24.50	24.50	24.50	10,087
2023-03-22	24.50	24.50	24.50	24.50	26,353
2023-03-21	24.50	24.50	24.50	24.50	15,682
2023-03-20	24.50	24.50	24.50	24.50	0
2023-03-17	24.50	24.50	24.50	24.50	19,032
2023-03-16	24.50	24.50	24.50	24.50	0
2023-03-15	24.50	24.50	24.00	24.50	256
2023-03-14	24.00	24.50	24.00	24.50	138,503
2023-03-13	24.00	24.00	24.00	24.00	684,370
2023-03-10	24.00	24.00	24.00	24.00	12,371
2023-03-09	24.00	24.00	24.00	24.00	3,300
2023-03-08	24.00	24.00	24.00	24.00	17,900
2023-03-07	24.00	24.00	24.00	24.00	91,431
2023-03-06	24.50	24.50	24.00	24.50	70,672
2023-03-03	24.50	24.50	24.50	24.50	19,703
2023-03-02	25.00	25.00	24.50	24.50	52,558
2023-03-01	25.00	25.00	25.00	25.00	20,176
2023-02-28	25.10	25.10	25.10	25.10	88
2023-02-27	25.10	25.10	25.10	25.10	45,024
2023-02-24	25.00	25.10	25.00	25.10	40,000
2023-02-23	25.10	25.10	25.10	25.10	47,854
2023-02-22	24.50	25.10	24.50	25.10	39,771
2023-02-21	24.50	24.50	24.50	24.50	4,617
2023-02-20	25.50	25.50	24.50	24.50	65,852
2023-02-17	25.50	25.50	25.50	25.50	3,894
2023-02-16	26.00	26.00	25.50	25.50	67,801
2023-02-15	26.00	26.00	26.00	26.00	10,000
2023-02-14	26.00	26.00	26.00	26.00	24,040
2023-02-13	26.00	26.00	26.00	26.00	20,800
2023-02-10	26.00	26.00	26.00	26.00	50,204
2023-02-09	26.00	26.50	26.00	26.00	147,500
2023-02-08	26.00	26.00	26.00	26.00	31,222
2023-02-07	26.00	26.00	26.00	26.00	5,000
2023-02-06	26.00	26.00	26.00	26.00	5,048
2023-02-03	26.00	26.00	26.00	26.00	3,768
2023-02-02	26.00	26.00	26.00	26.00	7,943
2023-02-01	26.00	26.00	26.00	26.00	4,245
2023-01-31	25.40	26.00	25.40	26.00	22,562
2023-01-30	24.30	25.40	24.30	25.40	175,693
2023-01-27	24.30	24.30	24.30	24.30	2,098
2023-01-26	23.50	24.50	23.50	24.30	396,390
2023-01-25	23.00	23.50	23.00	23.50	410,385
2023-01-24	23.00	23.00	23.00	23.00	4,182
2023-01-23	23.00	23.00	23.00	23.00	93,791
2023-01-20	23.00	23.00	23.00	23.00	120,890
2023-01-19	22.20	23.00	22.20	23.00	166,603
2023-01-18	22.00	22.20	22.00	22.20	221,341
2023-01-17	22.00	22.00	22.00	22.00	26,500
2023-01-16	22.00	22.00	22.00	22.00	17,574
2023-01-13	22.00	22.00	22.00	22.00	36,310
2023-01-12	22.00	22.00	22.00	22.00	23,572
2023-01-11	23.20	23.20	21.30	22.00	384,289
2023-01-10	23.50	23.50	23.20	23.20	19,342
2023-01-09	23.50	23.50	23.50	23.50	39,476
2023-01-06	23.50	23.50	23.50	23.50	0
2023-01-05	23.50	23.50	23.50	23.50	7
2023-01-04	23.90	23.90	23.50	23.50	19,518
2023-01-03	23.90	23.90	23.90	23.90	27,833
2023-01-02	23.90	23.90	23.90	23.90	0
2022-12-30	23.90	23.90	23.90	23.90	4,672
2022-12-29	23.90	23.90	23.90	23.90	0
2022-12-28	24.00	24.00	23.50	23.90	257,831
2022-12-27	24.00	24.00	24.00	24.00	0
2022-12-26	24.00	24.00	24.00	24.00	0
2022-12-23	24.00	24.00	24.00	24.00	1,000
2022-12-22	24.50	24.50	24.00	24.00	80,907
2022-12-21	24.50	24.50	24.50	24.50	10,175
2022-12-20	24.80	24.80	24.50	24.50	10,000
2022-12-19	24.80	24.80	24.80	24.80	0
2022-12-16	24.80	24.80	24.80	24.80	1,000
2022-12-15	24.80	24.80	24.80	24.80	0
2022-12-14	24.80	24.80	24.80	24.80	10,617
2022-12-13	24.80	24.80	24.80	24.80	87,979
2022-12-12	24.80	24.80	24.80	24.80	135,000
2022-12-09	24.80	24.80	24.80	24.80	0
2022-12-08	24.80	24.80	24.80	24.80	56,360
2022-12-07	24.50	24.80	24.00	24.80	66,806
2022-12-06	23.50	23.50	23.50	23.50	21,360
2022-12-05	23.50	23.50	23.50	23.50	25,000
2022-12-02	23.50	23.50	23.50	23.50	27,117
2022-12-01	23.50	23.50	23.50	23.50	0
2022-11-30	23.50	23.50	23.50	23.50	20,008
2022-11-29	23.50	23.50	23.50	23.50	33,892
2022-11-28	24.00	24.00	23.50	23.50	57,300
2022-11-25	24.00	24.00	24.00	24.00	4,787
2022-11-24	24.50	24.50	24.00	24.00	13,285
2022-11-23	24.50	24.50	24.50	24.50	5,275
2022-11-22	24.50	24.50	24.50	24.50	20,000
2022-11-21	24.50	24.50	24.50	24.50	0
2022-11-18	24.50	24.50	24.50	24.50	24
2022-11-17	24.50	24.50	24.50	24.50	0
2022-11-16	24.50	24.50	24.50	24.50	66,576
2022-11-15	24.50	24.50	24.00	24.50	17,112
2022-11-14	24.50	24.50	24.50	24.50	9,603
2022-11-11	24.50	24.50	24.50	24.50	0
2022-11-10	24.50	24.50	24.50	24.50	32
2022-11-09	24.50	24.50	24.50	24.50	0
2022-11-08	24.50	24.50	24.50	24.50	24,642
2022-11-07	24.50	24.50	24.50	24.50	193
2022-11-04	24.50	24.50	24.50	24.50	5,943
2022-11-03	24.50	24.50	24.50	24.50	21
2022-11-02	24.50	24.50	24.50	24.50	184,739
2022-11-01	23.80	24.50	23.80	24.50	10,045
2022-10-31	23.80	23.80	23.80	23.80	10,000
2022-10-28	23.80	23.80	23.80	23.80	26,010
2022-10-27	23.80	23.80	23.80	23.80	0
2022-10-26	23.80	23.80	23.80	23.80	10,658
2022-10-25	23.00	23.80	23.00	23.80	55,000
2022-10-24	23.00	23.00	23.00	23.00	5,000
2022-10-21	23.90	23.90	23.90	23.90	0
2022-10-20	23.90	23.90	23.90	23.90	25,000
2022-10-19	23.90	23.90	23.90	23.90	17,267
2022-10-18	23.50	23.90	23.50	23.90	84,787
2022-10-17	23.00	23.50	23.00	23.50	47,533
2022-10-14	23.00	23.00	23.00	23.00	26,307
2022-10-13	24.50	24.50	23.00	23.00	79,250
2022-10-12	24.50	24.50	24.50	24.50	30,536
2022-10-11	26.50	26.50	24.50	24.50	152,538
2022-10-10	26.50	26.50	26.50	26.50	41,096
2022-10-07	26.50	26.50	26.50	26.50	3,558
2022-10-06	26.50	26.50	26.50	26.50	10,183
2022-10-05	26.50	26.50	26.50	26.50	14,484
2022-10-04	26.50	26.50	25.00	26.50	17,900
2022-10-03	26.50	26.50	26.50	26.50	17,126
2022-09-30	26.50	26.50	26.50	26.50	5,681
2022-09-29	26.50	26.50	26.50	26.50	113,944
2022-09-28	27.50	27.50	26.50	26.50	14,409
2022-09-27	27.50	27.50	27.50	27.50	5,000
2022-09-26	28.00	28.00	27.50	27.50	29,296
2022-09-23	28.00	28.00	27.00	28.00	20,020
2022-09-22	28.00	28.00	28.00	28.00	0
2022-09-21	28.00	28.00	28.00	28.00	3,273
2022-09-20	28.00	28.00	28.00	28.00	6,767
2022-09-19	28.00	28.00	28.00	28.00	0
2022-09-16	28.00	28.00	28.00	28.00	1,223
2022-09-15	28.00	28.00	28.00	28.00	20,000
2022-09-14	28.00	28.00	28.00	28.00	0
2022-09-13	28.00	28.00	28.00	28.00	88,560
2022-09-12	28.00	28.00	28.00	28.00	26,206
2022-09-09	28.00	28.00	28.00	28.00	0
2022-09-08	28.00	28.00	28.00	28.00	0
2022-09-07	28.00	28.00	28.00	28.00	6,846
2022-09-06	28.00	28.00	28.00	28.00	22,329
2022-09-05	28.00	28.00	28.00	28.00	521
2022-09-02	29.50	29.50	28.00	28.00	100,581
2022-09-01	30.00	29.00	29.00	29.00	181,284
2022-08-31	30.00	30.00	30.00	30.00	7,885
2022-08-30	30.00	30.00	30.00	30.00	38,622
2022-08-29	30.00	30.00	30.00	30.00	0
2022-08-26	30.00	30.00	30.00	30.00	57,648
2022-08-25	30.00	30.00	30.00	30.00	73,283
2022-08-24	30.00	30.00	30.00	30.00	21,334
2022-08-23	30.00	30.00	30.00	30.00	149,746
2022-08-22	29.00	30.00	29.00	30.00	154,072
2022-08-19	29.00	29.00	29.00	29.00	8,000
2022-08-18	29.00	29.00	29.00	29.00	18,724
2022-08-17	28.00	29.00	28.00	29.00	1,158,600
2022-08-16	28.00	28.50	28.00	28.00	231,430
2022-08-15	28.00	28.00	28.00	28.00	248,230
2022-08-12	28.00	28.00	27.00	28.00	10,000
2022-08-11	28.00	28.00	28.00	28.00	11,803
2022-08-10	28.00	29.00	28.00	28.00	481,812
2022-08-09	28.00	28.00	28.00	28.00	68,000
2022-08-08	28.00	28.00	28.00	28.00	3,412
2022-08-05	28.00	28.00	27.00	28.00	3,690
2022-08-04	28.00	28.00	28.00	28.00	70,239
2022-08-03	27.50	28.00	27.50	28.00	278,614
2022-08-02	27.00	27.00	27.00	27.00	4,145
2022-08-01	27.50	27.50	26.00	27.00	55,325
2022-07-29	27.00	27.00	27.00	27.00	16,435
2022-07-28	27.70	27.70	27.00	27.00	41,908
2022-07-27	27.70	27.70	27.70	27.70	0
2022-07-26	27.70	27.70	27.70	27.70	0
2022-07-25	28.20	28.20	27.70	27.70	52,804
2022-07-22	28.20	28.20	28.20	28.20	53,563
2022-07-21	28.20	28.20	28.20	28.20	91,142
2022-07-20	28.20	28.20	28.20	28.20	28,514
2022-07-19	28.50	28.50	28.00	28.20	98,067
2022-07-18	29.20	29.20	28.50	28.50	11,663
2022-07-15	29.20	29.20	29.20	29.20	6,085
2022-07-14	29.20	29.20	29.20	29.20	43,401
2022-07-13	29.20	29.20	29.20	29.20	18,466
2022-07-12	29.20	29.20	29.20	29.20	12,000
2022-07-11	30.00	30.00	29.20	29.20	13,590
2022-07-08	30.30	30.30	30.00	30.00	137,218
2022-07-07	30.30	30.30	30.30	30.30	2,210
2022-07-06	30.30	30.30	30.30	30.30	92,745
2022-07-05	30.00	30.30	30.00	30.30	36,181
2022-07-04	30.00	30.00	29.00	30.00	63,020
2022-07-01	30.30	30.30	30.00	30.00	53,877
2022-06-30	30.80	30.80	30.30	30.30	15,069
2022-06-29	31.00	31.00	30.80	30.80	35,299
2022-06-28	31.50	31.50	31.00	31.00	24,974
2022-06-27	31.00	32.00	31.00	31.50	62,614
2022-06-24	31.00	31.00	31.00	31.00	83,224
2022-06-23	30.50	31.00	30.00	31.00	121,903
2022-06-22	29.50	30.00	29.50	30.00	56,293
2022-06-21	30.70	30.70	29.40	29.50	287,153
2022-06-20	30.70	30.70	30.70	30.70	13,768
2022-06-17	30.70	30.70	30.70	30.70	25,293
2022-06-16	30.70	30.70	30.70	30.70	33,974
2022-06-15	30.70	30.70	30.70	30.70	0
2022-06-14	29.60	29.60	29.60	30.70	75,175
2022-06-13	30.70	30.70	30.70	30.70	0
2022-06-10	30.70	30.70	30.70	30.70	9,800
2022-06-09	30.70	30.70	30.70	30.70	156
2022-06-08	30.70	30.70	30.70	30.70	0
2022-06-07	31.00	31.00	30.50	30.70	113,436
2022-06-06	31.00	31.00	31.00	31.00	4,248
2022-06-03	31.00	31.00	31.00	31.00	0
2022-06-02	31.00	31.00	31.00	31.00	0
2022-06-01	31.00	31.00	31.00	31.00	92,318
2022-05-31	31.00	31.00	31.00	31.00	10,271
2022-05-30	31.00	31.00	31.00	31.00	10,425
2022-05-27	31.00	31.00	31.00	31.00	5,517
2022-05-26	31.00	31.00	31.00	31.00	10,000
2022-05-25	31.00	31.00	31.00	31.00	38,219
2022-05-24	31.00	31.00	31.00	31.00	61,000
2022-05-23	30.50	31.00	30.50	31.00	65,698
2022-05-20	31.00	31.00	30.50	30.50	36,051
2022-05-19	32.00	32.00	31.00	31.00	10,189
2022-05-18	32.00	32.00	32.00	32.00	119,871
2022-05-17	33.00	33.00	32.50	32.50	38,231
2022-05-16	33.00	33.00	33.00	33.00	1,500
2022-05-13	33.00	33.00	33.00	33.00	9,040
2022-05-12	34.00	34.00	32.50	32.50	251,184
2022-05-11	34.00	34.00	34.00	34.00	22,369
2022-05-10	34.00	34.00	34.00	34.00	6,899
2022-05-09	36.50	36.50	34.00	34.00	169,801
2022-05-06	36.00	36.50	36.00	36.50	464,124
2022-05-05	35.50	36.00	35.50	36.00	319,685
2022-05-04	35.00	35.50	35.00	35.50	485,777
2022-05-03	35.00	35.00	35.00	35.00	49,067
2022-05-02	35.00	35.00	35.00	35.00	0
2022-04-29	34.50	35.00	34.50	35.00	414,743
2022-04-28	34.50	34.50	34.50	34.50	28,210
2022-04-27	35.00	35.00	34.00	34.50	5,000
2022-04-26	34.00	34.00	34.00	34.00	0
2022-04-25	34.00	34.00	34.00	34.00	0
2022-04-22	34.50	34.00	34.00	34.00	174,603
2022-04-21	34.50	34.50	34.50	34.50	43,118
2022-04-20	34.50	34.50	34.50	34.50	9,381
2022-04-19	34.50	34.50	34.50	34.50	163,008
2022-04-18	34.50	34.50	34.50	34.50	0
2022-04-15	34.50	34.50	34.50	34.50	0
2022-04-14	34.50	34.50	34.50	34.50	32,551
2022-04-13	34.50	34.50	34.50	34.50	208,253
2022-04-12	34.50	34.50	34.50	34.50	66,503
2022-04-11	34.50	34.50	34.50	34.50	58,905
2022-04-08	34.50	34.50	34.50	34.50	82,854
2022-04-07	34.50	34.50	34.50	34.50	68,620
2022-04-06	34.50	34.50	34.50	34.50	19,101
2022-04-05	34.50	34.50	34.50	34.50	953,522
2022-04-04	34.00	34.50	34.00	34.50	225,495
2022-04-01	34.00	34.00	34.00	34.00	57,115
2022-03-31	34.00	34.00	34.00	34.00	52,448
2022-03-30	34.00	34.00	34.00	34.00	73,320
2022-03-29	34.00	34.00	34.00	34.00	25,000
2022-03-28	33.00	34.00	33.00	34.00	42,439
2022-03-25	33.00	33.00	33.00	33.00	596
2022-03-24	33.00	33.00	32.00	33.00	0
2022-03-23	33.00	33.00	33.00	33.00	3,822
2022-03-22	33.00	33.25	33.00	33.25	1,559,322
2022-03-21	33.00	33.00	32.50	33.00	48,701
2022-03-18	33.00	33.00	33.00	33.00	127,786
2022-03-17	33.00	33.00	33.00	33.00	146,514
2022-03-16	33.00	33.00	33.00	33.00	82
2022-03-15	33.00	33.00	33.00	33.00	76,014
2022-03-14	33.00	33.00	33.00	33.00	7,702
2022-03-11	33.00	33.00	33.00	33.00	56,165
2022-03-10	33.00	33.00	33.00	33.00	6,633
2022-03-09	33.00	33.00	33.00	33.00	147,718
2022-03-08	33.00	33.00	33.00	33.00	25,098
2022-03-07	33.00	33.00	33.00	33.00	428,508
2022-03-04	33.25	33.25	33.00	33.00	352,064
2022-03-03	32.75	33.25	32.50	33.25	113,440
2022-03-02	32.75	32.75	32.75	32.75	14,277
2022-03-01	32.75	32.75	32.75	32.75	2,777
2022-02-28	32.75	32.75	32.75	32.75	46,682
2022-02-25	32.75	32.75	32.75	32.75	19,166
2022-02-24	32.50	32.75	32.50	32.75	286,906
2022-02-23	32.50	32.50	32.50	32.50	26,598
2022-02-22	32.75	32.75	32.50	32.50	115,514
2022-02-21	32.75	32.75	32.75	32.75	321,322
2022-02-18	32.75	32.75	32.75	32.75	158,671
2022-02-17	32.75	32.75	32.75	32.75	325,075
2022-02-16	32.75	32.75	32.75	32.75	2,822
2022-02-15	32.75	32.75	32.75	32.75	53,408
2022-02-14	32.75	32.75	32.75	32.75	88,281
2022-02-11	32.50	32.75	32.50	32.75	9,085
2022-02-10	32.00	32.50	32.00	32.50	78,935
2022-02-09	32.00	32.00	32.00	32.00	61,798
2022-02-08	32.00	32.00	31.50	32.00	92,428
2022-02-07	32.50	32.50	32.00	32.00	51,466
2022-02-04	32.50	32.50	32.50	32.50	20,657
2022-02-03	32.50	32.50	32.50	32.50	15,000
2022-02-02	32.00	32.50	32.00	32.50	3,342
2022-02-01	31.50	32.00	31.50	32.00	155,000
2022-01-31	31.75	31.75	31.50	31.50	126,660
2022-01-28	32.00	32.00	31.75	31.75	55,812
2022-01-27	32.25	32.25	31.75	32.00	60,000
2022-01-26	31.00	32.75	31.00	32.25	243,018
2022-01-25	31.00	31.00	31.00	31.00	208,061
2022-01-24	33.00	33.00	30.50	31.00	247,770
2022-01-21	33.00	33.00	33.00	33.00	174,247
2022-01-20	33.00	33.00	33.00	33.00	117,473
2022-01-19	33.00	33.00	33.00	33.00	1,223
2022-01-18	33.00	33.00	33.00	33.00	278,134
2022-01-17	33.00	33.00	32.50	33.00	107,898
2022-01-14	33.00	33.00	33.00	33.00	10,067
2022-01-13	33.00	33.00	33.00	33.00	83,421
2022-01-12	33.00	33.00	32.00	33.00	194,035
2022-01-11	33.00	33.00	33.00	33.00	10,180
2022-01-10	33.00	33.00	33.00	33.00	123,416
2022-01-07	33.00	33.00	33.00	33.00	10,007
2022-01-06	33.00	33.00	33.00	33.00	150,000
2022-01-05	33.00	33.00	33.00	33.00	6,976
2022-01-04	32.50	33.00	32.50	33.00	32,981
2022-01-03	32.50	32.50	32.50	32.50	0
2021-12-31	32.50	32.50	32.50	32.50	2,480
2021-12-30	32.50	32.50	32.50	32.50	59,235
2021-12-29	32.50	32.50	32.50	32.50	56,548
2021-12-28	32.50	32.50	32.50	32.50	0
2021-12-27	32.50	32.50	32.50	32.50	0
2021-12-24	32.50	32.50	32.50	32.50	2,711
2021-12-23	32.50	32.50	32.50	32.50	721
2021-12-22	32.50	32.50	32.50	32.50	0
2021-12-21	32.50	32.50	32.50	32.50	3,139
2021-12-20	32.50	32.50	32.50	32.50	20,275
2021-12-17	33.50	33.50	32.75	32.75	15,524
2021-12-16	33.50	33.50	33.00	33.50	104,399
2021-12-15	33.50	33.50	33.50	33.50	19,990
2021-12-14	33.50	33.50	33.50	33.50	32,656
2021-12-13	33.50	33.50	33.50	33.50	8,829
2021-12-10	33.50	33.50	33.50	33.50	6,082
2021-12-09	33.75	33.75	33.50	33.50	99,120
2021-12-08	33.75	33.75	33.00	33.75	6,589
2021-12-07	34.00	34.00	33.75	33.75	26,613
2021-12-06	35.00	35.00	34.00	34.00	293,304
2021-12-03	34.00	35.00	34.00	35.00	154,229
2021-12-02	34.00	34.00	34.00	34.00	19,541
2021-12-01	33.00	34.50	32.50	34.00	139,352
2021-11-30	33.75	33.75	33.00	33.00	51,179
2021-11-29	34.00	34.00	33.75	33.75	140,755
2021-11-26	34.50	34.50	34.00	34.00	157,245
2021-11-25	35.00	36.00	34.50	34.50	251,851
2021-11-24	34.00	35.00	33.50	34.00	400,156
2021-11-23	32.75	33.50	32.75	33.50	32,245
2021-11-22	31.75	33.25	31.75	32.75	275,620
2021-11-19	31.75	31.75	31.75	31.75	123
2021-11-18	32.00	32.00	32.00	32.00	44,297
2021-11-17	31.50	32.00	31.50	32.00	45,909
2021-11-16	31.50	31.50	31.50	31.50	22,841
2021-11-15	31.50	31.50	31.50	31.50	15,289
2021-11-12	31.50	31.50	31.50	31.50	22,216
2021-11-11	31.50	31.50	31.50	31.50	15,712
2021-11-10	31.50	31.50	31.50	31.50	364
2021-11-09	31.50	31.50	31.50	31.50	89,116
2021-11-08	30.50	31.50	31.50	31.50	90,778
2021-11-05	30.50	30.50	30.50	30.50	133,942
2021-11-04	30.50	30.50	30.50	30.50	238,161
2021-11-03	30.50	30.50	30.50	30.50	389,425
2021-11-02	30.50	30.50	30.50	30.50	50,427
2021-11-01	30.50	30.50	30.50	30.50	134,844
2021-10-29	30.50	30.50	30.50	30.50	75,934
2021-10-28	30.50	30.50	30.50	30.50	24,302
2021-10-27	30.50	30.50	30.50	30.50	0
2021-10-26	30.50	30.50	30.50	30.50	86,364
2021-10-25	30.50	30.50	30.50	30.50	1,107
2021-10-22	30.50	30.50	30.50	30.50	116,504
2021-10-21	30.50	30.50	30.50	30.50	21,926
2021-10-20	30.50	30.50	30.50	30.50	2,148
2021-10-19	30.50	30.50	30.50	30.50	8,610
2021-10-18	30.50	30.50	30.50	30.50	71,961
2021-10-15	30.50	30.50	30.00	30.50	1,032
2021-10-14	30.50	30.50	30.50	30.50	4,922
2021-10-13	30.50	30.50	30.50	30.50	41,830
2021-10-12	30.50	30.50	30.50	30.50	11,922
2021-10-11	30.50	30.50	30.50	30.50	208,255
2021-10-08	30.50	30.50	30.50	30.50	68,000
2021-10-07	30.50	30.50	30.50	30.50	247,000
2021-10-06	30.50	30.50	30.50	30.50	10,000
2021-10-05	30.50	30.50	30.50	30.50	124,170
2021-10-04	30.50	30.50	30.50	30.50	17,284
2021-10-01	31.50	31.50	30.50	30.50	70,661
2021-09-30	32.00	32.00	31.50	31.50	74,933
2021-09-29	32.00	32.00	31.50	32.00	201,448
2021-09-28	32.00	32.00	31.50	32.00	29,250
2021-09-27	32.00	32.00	32.00	32.00	68,170
2021-09-24	32.00	32.00	32.00	32.00	40,821
2021-09-23	31.25	32.25	31.25	32.00	178,743
2021-09-22	29.75	30.25	29.75	30.25	167,772
2021-09-21	30.00	30.00	29.75	29.75	61,412
2021-09-20	30.00	30.00	30.00	30.00	105,569
2021-09-17	30.50	30.50	29.50	30.00	131,401
2021-09-16	30.50	30.50	30.25	30.50	46,029
2021-09-15	30.50	30.50	30.50	30.50	73,622
2021-09-14	30.50	30.50	30.00	30.50	1,503,250
2021-09-13	30.50	30.50	30.50	30.50	4,157,723
2021-09-10	30.50	30.50	30.50	30.50	279,552
2021-09-09	30.50	30.50	30.50	30.50	529,744
2021-09-08	30.50	31.00	31.00	31.00	40,006
2021-09-07	30.50	30.50	30.50	30.50	77,500
2021-09-06	30.50	30.50	30.50	30.50	24,616
2021-09-03	30.50	30.50	30.50	30.50	81,241
2021-09-02	30.50	30.50	30.50	30.50	211,636
2021-09-01	31.25	31.25	30.50	30.50	466,581
2021-08-31	31.25	31.25	31.25	31.25	37,641
2021-08-30	31.25	31.25	31.25	31.25	0
2021-08-27	31.25	31.25	31.25	31.25	1,612
2021-08-26	31.25	31.25	31.25	31.25	30
2021-08-25	31.25	31.25	31.25	31.25	0

Share	Price	Change
Galileo Resources PLC (GLR)	0.775	24%
Mothercare (MTC)	0.895	21.77%
Volex (VLX)	642.00	20.22%
Tungsten west (TUN)	50.25	16.59%
Vistry Grp (VTY)	310.80	15.71%

Share	Price	Change
Goldstone Resources (GRL)	0.60	-11.11%
Provexis (PXS)	1.00	-11.11%
Oracle Power (ORCP)	0.044	-9.28%
Empresaria Group (EMR)	25.50	-8.93%
Abrdn Property (API)	1.60	-8.57%

Share	Price	Volume
Tower Resources (TRP)	0.0145	169,343,508
Premier African Minerals (PREM)	0.01325	136,688,053
Bezant Resources PLC (BZT)	0.14	98,268,242
Rockfire Resources (ROCK)	0.11	62,729,096
Angus Energy (ANGS)	0.195	62,222,731