(AIA) AUCKLAND INTERNATIONAL AIRPORT LIMITED Daily Prices

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Fri 26-Mar-06 05:04:07 PM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(AIA) AUCKLAND INTERNATIONAL AIRPORT LIMITED Daily Prices...

TOC Company Info for AIA Limits

Company Details for (AIA) AUCKLAND INTERNATIONAL AIRPORT LIMITED

Listing Code	AIA
Listing Name	AUCKLAND INTERNATIONAL AIRPORT LIMITED
GICS Sector	Transportation
ISIN Name	AUCKLAND INTERNATION
ISIN Security	ORDINARY FULLY PAID
ISIN Code	NZAIAE0001S8

Maximum Price date available .. Thursday 5th March 2026
Latest price with VOLUME for AIA .. Thursday 5th March 2026

AIA is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	1.175	1	0.0
MAX	9.45	27,023,359	###

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for AIA Bottom

1 2 3 4 5 6 7 8 9 10 11 Next >>

End of day Prices (full format),

600 Days for (AIA) AUCKLAND INTERNATIONAL AIRPORT LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2026-Mar-05 Thu	7.52	7.55	###	7.41	512,448	###	23.2	23.2	###
2026-Mar-04 Wed	7.5	7.54	###	7.53			###	###	0.5
2026-Mar-03 Tue	7.57	###	###	7.54	995,555	0	53.6	53.6	0.5
2026-Mar-02 Mon	###	###	7.53	###	438,773	1,651,980	###	###	0.0
2026-Feb-27 Fri	###	7.75	###	###	790,675	###	37.2	37.2	0.0
2026-Feb-26 Thu	###	7.7	7.54	###	646,677	4,927,678	68.7	68.7	0.0
2026-Feb-25 Wed	###	7.7	7.53	7.57			26.4	26.4	###
2026-Feb-24 Tue	7.55	###	7.5	7.58			74.0	74.0	###
2026-Feb-23 Mon	7.5	7.59	7.47	7.57	651,926	###	###	###	###
2026-Feb-20 Fri	###	7.56	###	7.54			86.8	86.8	0.5
2026-Feb-19 Thu	###	7.45	###	###	1,003,354	###	83.1	83.1	0.0
2026-Feb-18 Wed	7.25	###	###	7.25			58.7	58.7	0.5
2026-Feb-17 Tue	###	7.24	###	###			###	###	0.0
2026-Feb-16 Mon	7.28	7.28	###	###	496,188	1,806,124	25.9	25.9	0.0
2026-Feb-13 Fri	###	###	###	###	666,378	0	###	###	0.0
2026-Feb-12 Thu	###	###	7.225	7.28			43.9	43.9	0.5
2026-Feb-11 Wed	###	###	###	7.28	191,624	0	72.0	72.0	0.5
2026-Feb-10 Tue	###	###	7.245	7.27			33.0	33.0	###
2026-Feb-09 Mon	###	###	###	7.26			72.4	72.4	0.5
2026-Feb-06 Fri	###	7.21	###	###			87.6	87.6	0.0
2026-Feb-05 Thu	###	7.23	###	7.2	367,978	1,330,240	###	###	0.5
2026-Feb-04 Wed	###	###	###	###			###	###	0.0
2026-Feb-03 Tue	7.2	###	###	###	311,472	0	###	###	0.0
2026-Feb-02 Mon	###	7.23	###	###	739,171	###	###	###	0.0
2026-Jan-30 Fri	###	7.185	###	###	622,684	###	###	###	0.0
2026-Jan-29 Thu	###	###	###	###	451,922	0	###	###	0.0
2026-Jan-28 Wed	###	###	###	###	362,844	0	###	###	0.0
2026-Jan-27 Tue	###	7.2	###	###			###	###	0.0
2026-Jan-23 Fri	###	7.21	###	###	543,529	1,959,422	64.6	64.6	0.0
2026-Jan-22 Thu	7.22	7.25	###	###	353,842	1,282,677	35.9	35.9	0.0
2026-Jan-21 Wed	7.22	7.24	###	###	380,224	###	31.3	31.3	0.0
2026-Jan-20 Tue	###	###	###	7.26			80.1	80.1	0.5
2026-Jan-19 Mon	###	7.26	###	###			###	###	0.0
2026-Jan-16 Fri	###	7.22	###	###			66.4	66.4	0.0
2026-Jan-15 Thu	###	7.2	###	7.2	308,081	###	###	###	0.5
2026-Jan-14 Wed	7.22	7.26	###	###			###	###	0.0
2026-Jan-13 Tue	7.4	7.41	7.2	7.22	555,943	###	###	###	0.5
2026-Jan-12 Mon	###	7.4	###	###			30.8	30.8	0.0
2026-Jan-09 Fri	###	###	###	###	350,424	0	35.8	35.8	0.0
2026-Jan-08 Thu	7.23	###	7.23	7.28	544,252	1,967,470	67.6	67.6	0.5
2026-Jan-07 Wed	7.25	###	###	7.23			###	###	###
2026-Jan-06 Tue	7.28	###	###	7.25	761,585	0	36.8	36.8	0.5
2026-Jan-05 Mon	7.22	7.26	###	7.21			39.6	39.6	###
2026-Jan-02 Fri	7.28	7.28	7.21	7.22	157,583	1,141,688	23.7	23.7	0.5
2025-Dec-31 Wed	###	7.27	###	7.21			###	###	###
2025-Dec-30 Tue	7.2	7.25	###	###			###	###	0.0
2025-Dec-29 Mon	###	7.22	###	###			###	###	0.0
2025-Dec-24 Wed	###	7.225	###	###			65.4	65.4	0.0
2025-Dec-23 Tue	###	7.25	###	###	297,880	###	29.2	29.2	0.0
2025-Dec-22 Mon	###	###	###	###	424,222	0	###	###	0.0
2025-Dec-19 Fri	###	###	7.075	###			###	###	0.0
2025-Dec-18 Thu	###	###	###	###	884,955	0	70.6	70.6	0.0
2025-Dec-17 Wed	###	###	###	###			###	###	0.0
2025-Dec-16 Tue	###	###	###	###	481,285	0	86.2	86.2	0.0
2025-Dec-15 Mon	###	###	###	###	385,057	0	###	###	0.0
2025-Dec-12 Fri	7	###	###	###	287,459	0	72.3	72.3	0.0
2025-Dec-11 Thu	###	###	###	7	432,925	0	###	###	0.5
2025-Dec-10 Wed	7	###	###	###			###	###	0.0
2025-Dec-09 Tue	6.85	###	6.85	###			###	###	0.0
2025-Dec-08 Mon	###	7	###	###			69.5	69.5	0.0
2025-Dec-05 Fri	6.87	###	6.87	###	591,580	2,032,077	81.2	81.2	0.0
2025-Dec-04 Thu	6.89	###	6.88	6.88	306,342	###	###	###	###
2025-Dec-03 Wed	7	###	###	###			###	###	0.0
2025-Dec-02 Tue	###	###	###	###	382,858	0	###	###	0.0
2025-Dec-01 Mon	###	###	###	###			###	###	0.0
2025-Nov-28 Fri	###	###	###	###	272,182	0	21.8	21.8	0.0
2025-Nov-27 Thu	###	###	6.955	###	379,281	1,318,949	38.8	38.8	0.0
2025-Nov-26 Wed	###	###	###	###	640,879	0	68.3	68.3	0.0
2025-Nov-25 Tue	###	###	6.86	###	506,620	###	###	###	0.0
2025-Nov-24 Mon	###	###	6.83	###	900,355	###	68.3	68.3	0.0
2025-Nov-21 Fri	6.78	6.85	###	6.82	609,686	2,088,174	82.1	82.1	0.5
2025-Nov-20 Thu	6.71	6.83	6.71	6.73	466,757	3,159,944	###	###	###
2025-Nov-19 Wed	6.8	###	6.73	6.73	395,285	###	###	###	###
2025-Nov-18 Tue	6.82	6.875	6.77	6.8			###	###	0.5
2025-Nov-17 Mon	6.85	###	6.75	6.87			###	###	###
2025-Nov-14 Fri	6.72	6.81	6.72	6.78			75.2	75.2	0.5
2025-Nov-13 Thu	###	###	6.75	6.8	989,552	###	###	###	0.5
2025-Nov-12 Wed	###	6.955	6.89	###	559,886	###	###	###	0.0
2025-Nov-11 Tue	###	###	6.87	###			35.5	35.5	0.0
2025-Nov-10 Mon	###	###	###	###	363,629	0	15.3	15.3	0.0
2025-Nov-07 Fri	###	###	###	###			###	###	0.0
2025-Nov-06 Thu	###	###	###	###	304,182	0	33.0	33.0	0.0
2025-Nov-05 Wed	###	###	###	###			###	###	0.0
2025-Nov-04 Tue	###	7.23	###	###			###	###	0.0
2025-Nov-03 Mon	###	###	7.085	###	460,459	1,631,176	42.6	42.6	0.0
2025-Oct-31 Fri	###	7.2	###	###			31.2	31.2	0.0
2025-Oct-30 Thu	###	7.155	###	###	446,957	1,598,988	###	###	0.0
2025-Oct-29 Wed	7.23	7.23	###	###			25.5	25.5	0.0
2025-Oct-28 Tue	7.2	7.24	###	7.21			###	###	###
2025-Oct-27 Mon	7.25	7.25	###	###			###	###	0.0
2025-Oct-24 Fri	7.24	7.28	7.21	7.22	426,185	###	###	###	0.5
2025-Oct-23 Thu	###	7.23	###	7.2	218,678	790,520	###	###	0.5
2025-Oct-22 Wed	###	7.22	###	7.21	432,780	###	78.9	78.9	###
2025-Oct-21 Tue	###	7.24	###	###	905,941	###	66.9	66.9	0.0
2025-Oct-20 Mon	###	###	###	###			42.4	42.4	0.0
2025-Oct-17 Fri	###	###	###	###			84.8	84.8	0.0
2025-Oct-16 Thu	###	###	###	###			62.6	62.6	0.0
2025-Oct-15 Wed	###	###	7	###	416,221	1,456,773	###	###	0.0
2025-Oct-14 Tue	###	###	6.89	###			###	###	0.0
2025-Oct-13 Mon	###	###	###	###	299,341	0	###	###	0.0
2025-Oct-10 Fri	###	###	###	###			###	###	0.0
2025-Oct-09 Thu	###	###	###	###	308,085	0	###	###	0.0
2025-Oct-08 Wed	###	###	###	###			36.8	36.8	0.0
2025-Oct-07 Tue	###	###	###	###			###	###	0.0
2025-Oct-06 Mon	###	###	###	###			36.9	36.9	0.0
2025-Oct-03 Fri	###	###	###	###	360,784	0	###	###	0.0
2025-Oct-02 Thu	###	###	###	7	443,186	0	70.7	70.7	0.5
2025-Oct-01 Wed	6.81	###	6.725	###			75.4	75.4	0.0
2025-Sep-30 Tue	6.7	6.82	###	6.81			79.8	79.8	###
2025-Sep-29 Mon	6.79	6.82	###	6.75			29.1	29.1	0.5
2025-Sep-26 Fri	6.82	6.86	6.725	6.79	741,950	###	28.0	28.0	0.5
2025-Sep-25 Thu	6.8	6.885	6.8	6.86			###	###	0.5
2025-Sep-24 Wed	6.88	###	6.82	6.84	584,940	1,994,645	34.9	34.9	0.5
2025-Sep-23 Tue	6.88	###	6.84	###			###	###	0.0
2025-Sep-22 Mon	###	###	6.86	6.86			22.1	22.1	0.5
2025-Sep-19 Fri	6.85	###	6.85	###			###	###	0.0
2025-Sep-18 Thu	###	###	6.87	6.88	826,479	2,838,955	###	###	###
2025-Sep-17 Wed	###	###	###	###	563,440	0	###	###	0.0
2025-Sep-16 Tue	###	###	6.985	###	488,674	###	###	###	0.0
2025-Sep-15 Mon	###	###	###	###			###	###	0.0
2025-Sep-12 Fri	6.88	###	6.88	###	369,972	###	66.3	66.3	0.0
2025-Sep-11 Thu	6.83	###	6.82	###	629,180	###	76.5	76.5	0.0
2025-Sep-10 Wed	6.81	6.89	6.81	6.87			77.2	77.2	###
2025-Sep-09 Tue	6.75	6.83	6.745	6.8			75.9	75.9	0.5
2025-Sep-08 Mon	6.88	6.88	6.74	6.76			21.7	21.7	0.5
2025-Sep-05 Fri	6.85	6.87	###	6.82			30.9	30.9	0.5
2025-Sep-04 Thu	6.76	6.84	6.76	6.83	543,027	3,692,583	75.2	75.2	0.5
2025-Sep-03 Wed	6.82	6.82	6.72	6.74	558,323	3,779,846	###	###	###
2025-Sep-02 Tue	6.84	6.89	6.8	6.85	409,040	2,799,878	###	###	###
2025-Sep-01 Mon	6.85	6.87	6.79	6.83	474,576	3,241,354	###	###	0.5
2025-Aug-29 Fri	6.85	6.86	6.79	6.83			31.0	31.0	0.5
2025-Aug-28 Thu	6.86	6.86	6.78	6.86	356,346	2,430,279	###	###	0.5
2025-Aug-27 Wed	6.86	###	6.83	6.86	704,787	2,406,847	62.8	62.8	0.5
2025-Aug-26 Tue	###	###	6.72	6.84	1,396,727	###	25.9	25.9	0.5
2025-Aug-25 Mon	6.85	###	6.85	###	704,280	2,412,159	###	###	0.0
2025-Aug-22 Fri	###	###	6.82	###			###	###	0.0
2025-Aug-21 Thu	###	###	6.8	7	1,307,485	4,445,449	64.7	64.7	0.5
2025-Aug-20 Wed	7	###	###	###	524,585	0	83.0	83.0	0.0
2025-Aug-19 Tue	###	7	###	###			72.1	72.1	0.0
2025-Aug-18 Mon	###	###	6.955	###	510,671	1,775,858	###	###	0.0
2025-Aug-15 Fri	###	###	###	###			70.3	70.3	0.0
2025-Aug-14 Thu	###	###	6.89	###			72.2	72.2	0.0
2025-Aug-13 Wed	###	###	###	###			###	###	0.0
2025-Aug-12 Tue	###	###	###	###			###	###	0.0
2025-Aug-11 Mon	###	###	###	###			###	###	0.0
2025-Aug-08 Fri	###	###	###	###	343,486	0	29.2	29.2	0.0
2025-Aug-07 Thu	###	###	###	###	427,257	0	###	###	0.0
2025-Aug-06 Wed	###	###	6.89	###			22.1	22.1	0.0
2025-Aug-05 Tue	###	###	###	###	400,753	0	###	###	0.0
2025-Aug-04 Mon	6.85	###	6.85	###	321,382	###	###	###	0.0
2025-Aug-01 Fri	###	###	6.84	6.89	763,687	###	30.8	30.8	0.5
2025-Jul-31 Thu	###	###	###	###	835,185	0	###	###	0.0
2025-Jul-30 Wed	###	###	###	###	604,151	0	###	###	0.0
2025-Jul-29 Tue	###	###	###	###			33.5	33.5	0.0
2025-Jul-28 Mon	###	7.175	###	###			81.1	81.1	0.0
2025-Jul-25 Fri	###	###	###	###	364,529	0	70.8	70.8	0.0
2025-Jul-24 Thu	###	###	###	###	459,970	0	38.9	38.9	0.0
2025-Jul-23 Wed	###	7	###	###			###	###	0.0
2025-Jul-22 Tue	###	###	6.925	###	479,924	###	###	###	0.0
2025-Jul-21 Mon	###	###	###	###			72.9	72.9	0.0
2025-Jul-18 Fri	###	###	###	###	372,928	0	22.6	22.6	0.0
2025-Jul-17 Thu	###	###	###	###	2,108,140	0	76.2	76.2	0.0
2025-Jul-16 Wed	6.75	6.82	6.72	6.78			###	###	0.5
2025-Jul-15 Tue	6.82	6.87	6.74	6.74			22.8	22.8	###
2025-Jul-14 Mon	6.78	6.82	6.74	6.75			###	###	0.5
2025-Jul-11 Fri	6.87	###	6.78	6.79	775,589	2,629,246	24.4	24.4	0.5
2025-Jul-10 Thu	6.85	###	6.82	6.85			###	###	###
2025-Jul-09 Wed	###	###	6.8	6.84	1,064,527	###	28.2	28.2	0.5
2025-Jul-08 Tue	###	###	###	###	807,179	0	23.1	23.1	0.0
2025-Jul-07 Mon	###	###	###	###	592,488	0	42.7	42.7	0.0
2025-Jul-04 Fri	7.2	7.2	###	###			###	###	0.0
2025-Jul-03 Thu	###	7.23	###	###			31.1	31.1	0.0
2025-Jul-02 Wed	###	###	###	###	837,524	0	65.8	65.8	0.0
2025-Jul-01 Tue	###	###	7.075	###	536,040	1,896,241	68.7	68.7	0.0
2025-Jun-30 Mon	###	7.23	###	###	915,789	3,310,577	###	###	0.0
2025-Jun-27 Fri	###	###	###	###			###	###	0.0
2025-Jun-26 Thu	7	###	###	7			###	###	0.5
2025-Jun-25 Wed	###	###	###	###	1,409,347	0	###	###	0.0
2025-Jun-24 Tue	###	###	###	###			15.8	15.8	0.0
2025-Jun-23 Mon	###	###	###	7.27	406,850	0	###	###	###
2025-Jun-20 Fri	###	###	###	###	289,888	0	74.4	74.4	0.0
2025-Jun-19 Thu	7.41	7.41	###	###	768,921	2,848,852	34.3	34.3	0.0
2025-Jun-18 Wed	7.43	7.46	###	###	435,041	###	34.3	34.3	0.0
2025-Jun-17 Tue	7.5	7.5	###	###	752,847	2,823,176	###	###	0.0
2025-Jun-16 Mon	###	7.47	###	7.46	462,921	###	81.3	81.3	0.5
2025-Jun-13 Fri	7.45	7.45	7.27	###	564,756	###	###	###	0.0
2025-Jun-12 Thu	7.26	7.45	###	###	930,374	3,465,643	80.2	80.2	0.0
2025-Jun-11 Wed	###	###	7.25	7.26			###	###	0.5
2025-Jun-10 Tue	###	7.325	7.24	7.28	626,675	###	36.3	36.3	0.5
2025-Jun-06 Fri	7.21	7.27	7.185	7.26			###	###	0.5
2025-Jun-05 Thu	7.2	7.23	###	###	672,553	2,431,279	###	###	0.0
2025-Jun-04 Wed	###	###	###	###	1,107,986	0	76.9	76.9	0.0
2025-Jun-03 Tue	###	###	###	###	676,144	0	33.4	33.4	0.0
2025-Jun-02 Mon	7	###	###	###			###	###	0.0
2025-May-30 Fri	###	###	###	7	988,620	0	###	###	0.5
2025-May-29 Thu	###	###	###	###			###	###	0.0
2025-May-28 Wed	###	###	###	###	986,046	0	32.8	32.8	0.0
2025-May-27 Tue	###	7.21	###	###			32.7	32.7	0.0
2025-May-26 Mon	###	###	###	###	630,384	0	32.6	32.6	0.0
2025-May-23 Fri	###	###	###	###			###	###	0.0
2025-May-22 Thu	###	7.21	###	###	1,149,024	###	69.1	69.1	0.0
2025-May-21 Wed	7.22	7.23	###	###	942,278	###	###	###	0.0
2025-May-20 Tue	7.25	7.25	###	###	813,688	###	###	###	0.0
2025-May-19 Mon	###	###	7.21	7.29			38.5	38.5	###
2025-May-16 Fri	###	7.4	###	###	1,049,383	###	65.5	65.5	0.0
2025-May-15 Thu	###	7.4	7.27	###			###	###	0.0
2025-May-14 Wed	7.25	###	7.2	7.29			73.2	73.2	###
2025-May-13 Tue	###	###	7.22	7.25			###	###	0.5
2025-May-12 Mon	7.24	###	7.2	7.29			75.1	75.1	###
2025-May-09 Fri	7.27	###	###	7.24	643,328	0	###	###	0.5
2025-May-08 Thu	###	7.41	7.27	7.28			27.4	27.4	0.5
2025-May-07 Wed	7.24	7.345	7.22	###	771,829	5,620,844	###	###	0.0
2025-May-06 Tue	7.27	###	7.2	7.24			29.3	29.3	0.5
2025-May-05 Mon	###	7.29	###	7.24			82.4	82.4	0.5
2025-May-02 Fri	###	###	###	###			###	###	0.0
2025-May-01 Thu	###	###	###	###	1,863,951	0	###	###	0.0
2025-Apr-30 Wed	7.21	7.23	###	###	5,871,089	21,223,986	11.9	11.9	0.0
2025-Apr-29 Tue	7.44	7.59	7.21	7.21			14.0	14.0	###
2025-Apr-28 Mon	7.55	7.57	7.47	7.51			###	###	###
2025-Apr-24 Thu	7.49	###	7.48	7.5			###	###	0.5
2025-Apr-23 Wed	7.5	###	7.455	7.5	1,267,980	###	###	###	0.5
2025-Apr-22 Tue	7.4	7.54	###	###			34.7	34.7	0.0
2025-Apr-17 Thu	7.49	7.57	7.45	7.48	834,152	6,264,481	###	###	0.5
2025-Apr-16 Wed	###	7.49	###	7.43			72.7	72.7	###
2025-Apr-15 Tue	7.41	7.51	7.4	7.42			###	###	0.5
2025-Apr-14 Mon	7.54	7.59	7.5	7.51			###	###	###
2025-Apr-11 Fri	###	7.57	###	7.52			###	###	0.5
2025-Apr-10 Thu	7.51	7.51	###	7.46	797,078	2,993,027	37.7	37.7	0.5
2025-Apr-09 Wed	###	7.2	###	7.2			86.7	86.7	0.5
2025-Apr-08 Tue	###	###	###	###	613,186	0	54.5	54.5	0.0
2025-Apr-07 Mon	###	7.26	###	###	1,138,458	###	71.5	71.5	0.0
2025-Apr-04 Fri	7.28	7.345	7.25	###	608,875	###	77.1	77.1	0.0
2025-Apr-03 Thu	###	###	###	7.28			###	###	0.5
2025-Apr-02 Wed	7.23	7.27	###	###	939,345	###	###	###	0.0
2025-Apr-01 Tue	###	###	###	7.23	1,448,372	0	26.8	26.8	###
2025-Mar-31 Mon	7.24	7.57	7.24	7.4			###	###	0.5
2025-Mar-28 Fri	###	###	7.28	###	738,056	2,686,523	###	###	0.0
2025-Mar-27 Thu	###	7.4	###	###			###	###	0.0
2025-Mar-26 Wed	7.25	7.43	7.22	###	1,065,450	7,804,421	71.8	71.8	0.0
2025-Mar-25 Tue	7.22	###	###	7.21			###	###	###
2025-Mar-24 Mon	###	7.24	7.075	###	759,947	5,439,320	###	###	0.0
2025-Mar-21 Fri	7.21	###	###	###			20.7	20.7	0.0
2025-Mar-20 Thu	###	###	###	###			25.2	25.2	0.0
2025-Mar-19 Wed	###	###	###	###	593,127	0	###	###	0.0
2025-Mar-18 Tue	7.25	###	###	7.25			###	###	0.5
2025-Mar-17 Mon	###	###	7.2	7.23			###	###	###
2025-Mar-14 Fri	7.28	###	7.2	###	582,822	2,098,159	###	###	0.0
2025-Mar-13 Thu	7.2	###	###	7.22	978,523	0	72.0	72.0	0.5
2025-Mar-12 Wed	###	###	###	###	1,111,277	0	74.8	74.8	0.0
2025-Mar-11 Tue	###	7.42	###	###	1,176,779	4,365,850	25.7	25.7	0.0
2025-Mar-10 Mon	###	###	7.23	###	928,344	###	###	###	0.0
2025-Mar-07 Fri	7.29	7.325	###	7.25	480,744	1,760,724	39.8	39.8	0.5
2025-Mar-06 Thu	7.25	###	7.21	###			###	###	0.0
2025-Mar-05 Wed	7.41	7.41	7.24	###			24.7	24.7	0.0
2025-Mar-04 Tue	###	7.47	###	7.42	865,979	###	###	###	0.5
2025-Mar-03 Mon	###	###	7.26	###	516,976	1,876,622	###	###	0.0
2025-Feb-28 Fri	7.27	7.385	7.22	###			###	###	0.0
2025-Feb-27 Thu	7.27	###	7.24	7.25			###	###	0.5
2025-Feb-26 Wed	7.26	###	7.2	7.22			39.2	39.2	0.5
2025-Feb-25 Tue	7.23	7.24	###	7.23			###	###	###
2025-Feb-24 Mon	7.21	7.24	###	###	690,143	###	34.7	34.7	0.0
2025-Feb-21 Fri	###	7.41	7.22	7.25	839,950	###	27.4	27.4	0.5
2025-Feb-20 Thu	7.52	7.56	7.26	###	1,440,347	10,672,971	19.6	19.6	0.0
2025-Feb-19 Wed	###	###	7.53	7.58	598,259	2,252,445	37.2	37.2	###
2025-Feb-18 Tue	7.7	7.76	7.52	7.58			25.2	25.2	###
2025-Feb-17 Mon	###	7.73	7.58	7.73	699,482	###	79.8	79.8	0.6
2025-Feb-14 Fri	7.75	7.78	###	###	1,421,879	###	###	###	0.0
2025-Feb-13 Thu	7.74	7.76	7.59	###	2,452,675	18,824,280	###	###	0.0
2025-Feb-12 Wed	7.83	7.86	7.72	7.75			28.7	28.7	###
2025-Feb-11 Tue	7.83	###	7.75	7.86			73.0	73.0	###
2025-Feb-10 Mon	7.78	7.88	7.78	7.81			###	###	0.6
2025-Feb-07 Fri	7.87	###	7.84	7.84			29.6	29.6	0.6
2025-Feb-06 Thu	8	8	7.86	7.87	322,446	###	###	###	0.6
2025-Feb-05 Wed	###	###	7.86	7.89			###	###	###
2025-Feb-04 Tue	###	###	7.87	###			###	###	0.0
2025-Feb-03 Mon	7.8	###	7.79	###			###	###	0.0
2025-Jan-31 Fri	7.87	###	7.82	###	623,543	2,438,053	68.9	68.9	0.0
2025-Jan-30 Thu	###	###	7.79	7.81	791,984	3,084,777	21.9	21.9	0.6
2025-Jan-29 Wed	###	8	7.88	###	387,575	3,077,345	70.7	70.7	0.0
2025-Jan-28 Tue	###	###	7.82	7.87	565,723	2,211,976	###	###	0.6
2025-Jan-24 Fri	7.89	###	7.86	###			74.4	74.4	0.0
2025-Jan-23 Thu	7.88	###	7.84	7.88	400,980	1,571,841	###	###	0.6
2025-Jan-22 Wed	7.88	###	7.81	7.86			35.6	35.6	###
2025-Jan-21 Tue	###	###	7.825	7.86	608,342	###	###	###	###
2025-Jan-20 Mon	7.79	###	7.78	7.87	773,881	###	###	###	0.6
2025-Jan-17 Fri	7.71	###	7.71	7.82			###	###	0.6
2025-Jan-16 Thu	7.83	7.83	7.74	7.78	520,025	###	###	###	0.6
2025-Jan-15 Wed	###	7.86	###	7.76			###	###	0.6
2025-Jan-14 Tue	###	7.7	###	###			###	###	0.0
2025-Jan-13 Mon	7.51	###	7.51	###			###	###	0.0
2025-Jan-10 Fri	7.57	###	7.55	7.59	453,871	###	72.4	72.4	0.5
2025-Jan-09 Thu	###	###	7.56	###			###	###	0.0
2025-Jan-08 Wed	7.73	7.86	###	7.71			30.6	30.6	###
2025-Jan-07 Tue	7.87	7.945	7.76	7.86			###	###	###
2025-Jan-06 Mon	###	7.89	###	7.85			###	###	###
2025-Jan-03 Fri	7.73	7.82	###	###	666,824	2,607,281	###	###	0.0
2025-Jan-02 Thu	7.75	7.81	###	7.73	374,179	###	###	###	0.6
2024-Dec-31 Tue	7.82	###	7.72	7.76			25.2	25.2	0.6
2024-Dec-30 Mon	7.73	7.88	###	7.82			76.2	76.2	0.6
2024-Dec-27 Fri	###	7.89	###	7.79			###	###	###
2024-Dec-24 Tue	###	7.72	7.585	###	302,229	###	###	###	0.0
2024-Dec-23 Mon	###	###	###	###			90.2	90.2	0.0
2024-Dec-20 Fri	###	7.5	###	7.42			###	###	0.5
2024-Dec-19 Thu	###	7.44	7.27	###	1,238,082	###	71.6	71.6	0.0
2024-Dec-18 Wed	7.41	7.52	7.41	7.46			72.8	72.8	0.5
2024-Dec-17 Tue	###	7.48	7.29	7.42			###	###	0.5
2024-Dec-16 Mon	###	7.4	7.27	###			40.0	40.0	0.0
2024-Dec-13 Fri	###	7.44	###	###	771,342	###	73.3	73.3	0.0
2024-Dec-12 Thu	7.44	7.49	###	###			31.6	31.6	0.0
2024-Dec-11 Wed	###	7.5	###	###	1,103,749	4,139,058	72.2	72.2	0.0
2024-Dec-10 Tue	7.52	7.54	###	###	2,986,689	###	20.1	20.1	0.0
2024-Dec-09 Mon	7.4	###	###	7.51	2,506,327	0	###	###	###
2024-Dec-06 Fri	7.5	7.54	###	###	2,310,650	8,711,150	###	###	0.0
2024-Dec-05 Thu	7.41	7.55	7.41	7.5	1,900,072	###	77.0	77.0	0.5
2024-Dec-04 Wed	7.26	7.26	7.26	7.26	0				0.5
2024-Dec-03 Tue	7.27	###	7.24	7.26	432,842	1,566,888	34.3	34.3	0.5
2024-Dec-02 Mon	###	###	###	7.21	1,006,243	0	84.9	84.9	###
2024-Nov-29 Fri	7.2	7.24	###	###	1,465,270	5,304,277	###	###	0.0
2024-Nov-28 Thu	###	###	7.22	7.26	479,687	1,731,670	20.5	20.5	0.5
2024-Nov-27 Wed	7.22	7.43	7.2	###	1,129,877	8,265,050	84.2	84.2	0.0
2024-Nov-26 Tue	###	7.25	###	7.2			###	###	0.5
2024-Nov-25 Mon	###	7.21	###	###			82.3	82.3	0.0
2024-Nov-22 Fri	6.77	###	6.72	###	1,305,679	4,387,081	85.1	85.1	0.0
2024-Nov-21 Thu	6.85	6.85	6.72	6.77			31.7	31.7	###
2024-Nov-20 Wed	6.8	6.83	###	6.8	1,087,547	3,713,973	78.3	78.3	0.5
2024-Nov-19 Tue	6.74	6.83	6.71	6.81	599,150	4,056,245	###	###	###
2024-Nov-18 Mon	6.58	6.71	6.58	6.7			78.6	78.6	0.5
2024-Nov-15 Fri	6.59	###	6.56	6.57			###	###	###
2024-Nov-14 Thu	6.55	6.59	6.5	6.53			###	###	###
2024-Nov-13 Wed	6.7	6.71	6.53	6.54			###	###	0.5
2024-Nov-12 Tue	###	6.75	###	6.71	506,083	###	###	###	###
2024-Nov-11 Mon	###	###	###	###	416,757	0	###	###	0.0
2024-Nov-08 Fri	6.74	6.74	###	###	315,951	1,064,754	###	###	0.0
2024-Nov-07 Thu	6.79	6.79	###	###			29.8	29.8	0.0
2024-Nov-06 Wed	6.72	6.81	6.7	6.79			###	###	0.5
2024-Nov-05 Tue	###	###	###	6.7			80.5	80.5	0.5
2024-Nov-04 Mon	###	###	6.58	###			###	###	0.0
2024-Nov-01 Fri	6.59	###	6.54	6.56	342,456	###	31.9	31.9	0.5
2024-Oct-31 Thu	###	###	6.59	###			###	###	0.0
2024-Oct-30 Wed	6.72	6.75	###	###			33.0	33.0	0.0
2024-Oct-29 Tue	6.58	6.75	6.55	###			82.9	82.9	0.0
2024-Oct-28 Mon	6.59	6.59	6.52	6.57	343,379	2,250,849	38.7	38.7	###
2024-Oct-25 Fri	6.58	6.59	6.52	6.55	337,576	###	###	###	0.5
2024-Oct-24 Thu	6.57	###	6.53	6.55			###	###	0.5
2024-Oct-23 Wed	6.71	6.71	6.53	6.58			###	###	0.5
2024-Oct-22 Tue	6.79	6.8	###	###			20.9	20.9	0.0
2024-Oct-21 Mon	6.85	6.85	6.76	6.82	622,072	###	###	###	0.5
2024-Oct-18 Fri	6.87	6.87	6.75	6.78	577,978	###	26.8	26.8	0.5
2024-Oct-17 Thu	6.76	6.87	6.73	6.87	728,654	4,954,847	78.6	78.6	###
2024-Oct-16 Wed	6.76	6.78	###	6.7			32.4	32.4	0.5
2024-Oct-15 Tue	6.7	6.79	###	6.78	858,454	2,914,451	###	###	0.5
2024-Oct-14 Mon	6.71	6.76	###	6.71			###	###	###
2024-Oct-11 Fri	6.73	6.78	###	6.72	691,340	2,343,642	###	###	0.5
2024-Oct-10 Thu	6.73	6.78	6.71	6.73	604,643	###	65.6	65.6	###
2024-Oct-09 Wed	6.72	6.8	6.72	6.73	497,842	###	###	###	###
2024-Oct-08 Tue	6.7	6.75	###	###			###	###	0.0
2024-Oct-07 Mon	6.74	6.74	###	6.7	780,044	2,628,748	###	###	0.5
2024-Oct-04 Fri	6.74	6.78	6.7	6.7	1,371,340	###	31.2	31.2	0.5
2024-Oct-03 Thu	6.76	6.81	6.675	6.76			73.1	73.1	0.5
2024-Oct-02 Wed	6.82	6.83	6.75	6.76			###	###	0.5
2024-Oct-01 Tue	6.81	6.85	6.77	6.79			###	###	0.5
2024-Sep-30 Mon	6.85	###	6.8	6.8			28.4	28.4	0.5
2024-Sep-27 Fri	6.72	6.87	###	6.81			74.0	74.0	###
2024-Sep-26 Thu	###	6.7	###	###	1,180,184	###	###	###	0.0
2024-Sep-25 Wed	6.71	6.72	###	###			###	###	0.0
2024-Sep-24 Tue	###	###	6.55	###			74.4	74.4	0.0
2024-Sep-23 Mon	###	###	6.59	6.59	1,013,922	3,340,872	30.2	30.2	###
2024-Sep-20 Fri	6.8	6.83	###	###	3,149,551	###	20.1	20.1	0.0
2024-Sep-19 Thu	6.8	6.87	6.77	6.82	1,360,555	9,278,985	64.0	64.0	0.5
2024-Sep-18 Wed	6.79	6.83	6.74	6.78	787,359	###	34.9	34.9	0.5
2024-Sep-17 Tue	6.79	###	###	6.88			79.8	79.8	###
2024-Sep-16 Mon	###	###	###	###	0				0.0
2024-Sep-13 Fri	###	###	###	###	688,487	0	71.2	71.2	0.0
2024-Sep-12 Thu	###	###	6.79	6.89			25.3	25.3	0.5
2024-Sep-11 Wed	###	###	6.81	6.82	532,975	1,814,779	###	###	0.5
2024-Sep-10 Tue	###	###	6.88	###	342,277	###	70.9	70.9	0.0
2024-Sep-09 Mon	###	###	###	###	463,743	0	64.1	64.1	0.0
2024-Sep-06 Fri	6.87	###	6.87	###			79.6	79.6	0.0
2024-Sep-05 Thu	###	###	6.86	###	342,783	1,175,745	37.8	37.8	0.0
2024-Sep-04 Wed	6.84	###	6.81	###	407,357	1,387,050	83.3	83.3	0.0
2024-Sep-03 Tue	###	###	6.82	6.83			29.3	29.3	0.5
2024-Sep-02 Mon	###	###	6.88	###	342,780	###	###	###	0.0
2024-Aug-30 Fri	6.89	###	6.8	###			65.6	65.6	0.0
2024-Aug-29 Thu	6.88	###	6.84	6.86			36.1	36.1	0.5
2024-Aug-28 Wed	###	###	6.88	6.89	355,348	###	###	###	0.5
2024-Aug-27 Tue	7	7	###	###			###	###	0.0
2024-Aug-26 Mon	###	###	###	###			36.9	36.9	0.0
2024-Aug-23 Fri	###	###	6.87	###	848,843	2,915,775	72.9	72.9	0.0
2024-Aug-22 Thu	###	###	6.85	###			33.2	33.2	0.0
2024-Aug-21 Wed	6.85	###	6.85	6.86	237,473	813,345	###	###	0.5
2024-Aug-20 Tue	6.87	###	6.86	###	490,324	###	###	###	0.0
2024-Aug-19 Mon	6.85	###	6.81	6.88	221,623	754,626	72.6	72.6	###
2024-Aug-16 Fri	###	###	###	6.88	500,529	0	20.4	20.4	###
2024-Aug-15 Thu	6.88	###	6.85	###	395,342	1,354,046	78.5	78.5	0.0
2024-Aug-14 Wed	6.88	6.88	6.785	6.87			###	###	###
2024-Aug-13 Tue	6.75	6.83	6.74	6.82			78.9	78.9	0.5
2024-Aug-12 Mon	6.82	6.82	6.74	6.77	183,247	###	30.2	30.2	###
2024-Aug-09 Fri	6.82	6.82	6.745	6.8	353,956	###	###	###	0.5
2024-Aug-08 Thu	6.76	6.82	6.73	6.78	308,674	###	77.6	77.6	0.5
2024-Aug-07 Wed	6.7	6.84	6.7	6.75			68.1	68.1	0.5
2024-Aug-06 Tue	6.74	6.77	6.7	6.7			24.2	24.2	0.5
2024-Aug-05 Mon	6.83	6.83	6.72	6.73			###	###	###
2024-Aug-02 Fri	6.79	###	6.78	6.86	864,758	2,931,529	###	###	0.5
2024-Aug-01 Thu	6.83	6.89	6.8	6.85			###	###	###
2024-Jul-31 Wed	6.75	6.85	6.74	6.8			61.2	61.2	0.5
2024-Jul-30 Tue	6.78	6.8	6.71	6.74	550,976	3,721,842	###	###	###
2024-Jul-29 Mon	6.8	6.82	6.76	6.81	448,283	3,043,841	###	###	###
2024-Jul-26 Fri	6.82	6.84	6.76	6.76	856,885	###	25.1	25.1	0.5
2024-Jul-25 Thu	6.88	###	6.81	6.81			32.0	32.0	###
2024-Jul-24 Wed	7	###	###	###			###	###	0.0
2024-Jul-23 Tue	###	###	###	###	380,077	0	69.4	69.4	0.0
2024-Jul-22 Mon	###	7	###	###			###	###	0.0
2024-Jul-19 Fri	6.85	###	6.85	###			###	###	0.0
2024-Jul-18 Thu	###	###	###	###			###	###	0.0
2024-Jul-17 Wed	###	###	###	###	661,683	0	###	###	0.0
2024-Jul-16 Tue	###	###	###	###			30.2	30.2	0.0
2024-Jul-15 Mon	###	###	###	###			37.3	37.3	0.0
2024-Jul-12 Fri	###	###	###	###	419,024	0	78.0	78.0	0.0
2024-Jul-11 Thu	###	###	###	###	306,548	0	###	###	0.0
2024-Jul-10 Wed	6.87	###	6.87	###	423,042	1,453,149	74.0	74.0	0.0
2024-Jul-09 Tue	###	###	6.85	###	411,071	###	###	###	0.0
2024-Jul-08 Mon	###	###	6.88	###			###	###	0.0
2024-Jul-05 Fri	###	###	###	###	395,329	0	###	###	0.0
2024-Jul-04 Thu	###	###	###	###			69.4	69.4	0.0
2024-Jul-03 Wed	###	###	###	###			###	###	0.0
2024-Jul-02 Tue	###	###	###	###			###	###	0.0
2024-Jul-01 Mon	###	###	###	###	403,158	0	###	###	0.0
2024-Jun-28 Fri	###	###	7.045	###			32.7	32.7	0.0
2024-Jun-27 Thu	###	###	6.975	###	637,284	2,222,527	27.3	27.3	0.0
2024-Jun-26 Wed	###	###	###	###			71.4	71.4	0.0
2024-Jun-25 Tue	###	###	7	###	615,142	###	78.6	78.6	0.0
2024-Jun-24 Mon	###	###	###	###			79.5	79.5	0.0
2024-Jun-21 Fri	###	###	###	###			75.9	75.9	0.0
2024-Jun-20 Thu	###	7	6.88	7			73.6	73.6	0.5
2024-Jun-19 Wed	###	###	6.84	###	583,087	1,994,157	33.1	33.1	0.0
2024-Jun-18 Tue	###	###	6.945	###			73.5	73.5	0.0
2024-Jun-17 Mon	###	###	6.88	###			41.2	41.2	0.0
2024-Jun-14 Fri	###	###	###	###			26.5	26.5	0.0
2024-Jun-13 Thu	###	###	###	###	439,554	0	81.7	81.7	0.0
2024-Jun-12 Wed	###	###	###	###	460,751	0	###	###	0.0
2024-Jun-11 Tue	###	###	###	###	799,520	0	27.7	27.7	0.0
2024-Jun-07 Fri	7.27	7.385	###	7.21			###	###	###
2024-Jun-06 Thu	7.25	###	###	7.2			###	###	0.5
2024-Jun-05 Wed	###	###	###	7.26	657,945	0	###	###	0.5
2024-Jun-04 Tue	###	7.185	###	###			36.2	36.2	0.0
2024-Jun-03 Mon	###	###	###	###			###	###	0.0
2024-May-31 Fri	###	###	###	###			###	###	0.0
2024-May-30 Thu	###	###	###	###			###	###	0.0
2024-May-29 Wed	###	###	###	###	419,479	0	77.1	77.1	0.0
2024-May-28 Tue	###	###	###	7			###	###	0.5
2024-May-27 Mon	###	###	###	###	250,582	0	35.1	35.1	0.0
2024-May-24 Fri	###	###	###	###	581,542	0	69.2	69.2	0.0
2024-May-23 Thu	7	###	###	###			###	###	0.0
2024-May-22 Wed	6.84	7	6.83	###			###	###	0.0
2024-May-21 Tue	6.85	6.87	6.77	6.78			###	###	0.5
2024-May-20 Mon	###	###	6.81	6.83			21.5	21.5	0.5
2024-May-17 Fri	6.85	7	6.85	###	318,977	###	76.8	76.8	0.0
2024-May-16 Thu	###	7	###	###			24.2	24.2	0.0
2024-May-15 Wed	###	###	###	###	285,576	0	###	###	0.0
2024-May-14 Tue	###	###	###	###			###	###	0.0
2024-May-13 Mon	###	###	###	###			###	###	0.0
2024-May-10 Fri	###	###	###	###	313,525	0	21.6	21.6	0.0
2024-May-09 Thu	###	7.2	###	###	268,729	967,424	78.2	78.2	0.0
2024-May-08 Wed	###	###	###	###			30.8	30.8	0.0
2024-May-07 Tue	###	###	###	###	615,951	0	###	###	0.0
2024-May-06 Mon	###	7.175	###	###			###	###	0.0
2024-May-03 Fri	###	###	###	###			###	###	0.0
2024-May-02 Thu	###	###	###	###	379,442	0	###	###	0.0
2024-May-01 Wed	###	###	###	###			74.4	74.4	0.0
2024-Apr-30 Tue	###	###	###	###			###	###	0.0
2024-Apr-29 Mon	###	###	###	###			###	###	0.0
2024-Apr-26 Fri	7.2	7.2	###	###	290,825	1,046,970	###	###	0.0
2024-Apr-24 Wed	###	7.21	###	7.21	1,227,477	4,425,054	###	###	###
2024-Apr-23 Tue	7.25	7.25	###	###	385,529	1,397,542	21.9	21.9	0.0
2024-Apr-22 Mon	7.26	###	7.22	###			###	###	0.0
2024-Apr-19 Fri	7.28	###	7.185	###	517,486	###	31.3	31.3	0.0
2024-Apr-18 Thu	###	###	7.28	###	261,747	952,759	64.6	64.6	0.0
2024-Apr-17 Wed	###	7.47	###	###			###	###	0.0
2024-Apr-16 Tue	###	###	###	###	370,255	0	###	###	0.0
2024-Apr-15 Mon	###	7.42	7.28	7.4			82.6	82.6	0.5
2024-Apr-12 Fri	###	7.4	###	###	354,346	1,311,080	###	###	0.0
2024-Apr-11 Thu	7.43	7.48	###	###	281,372	###	26.8	26.8	0.0
2024-Apr-10 Wed	7.52	7.58	7.5	7.55	195,278	###	###	###	###
2024-Apr-09 Tue	7.48	7.56	7.44	7.52			72.1	72.1	0.5
2024-Apr-08 Mon	7.59	7.59	7.42	7.47			22.8	22.8	###
2024-Apr-05 Fri	7.55	###	7.53	7.57			###	###	###
2024-Apr-04 Thu	###	###	###	###	206,571	0	65.1	65.1	0.0
2024-Apr-03 Wed	###	###	7.56	7.59	489,575	###	###	###	0.5
2024-Apr-02 Tue	###	###	###	###	334,523	0	35.4	35.4	0.0
2024-Mar-28 Thu	###	7.77	7.58	###	473,356	###	###	###	0.0
2024-Mar-27 Wed	7.52	7.645	7.48	###			78.6	78.6	0.0
2024-Mar-26 Tue	7.5	7.59	7.48	7.52	422,186	3,181,171	###	###	0.5
2024-Mar-25 Mon	7.46	###	7.46	7.55			###	###	###
2024-Mar-22 Fri	7.58	###	7.47	7.49			28.6	28.6	###
2024-Mar-21 Thu	###	###	###	###	667,471	0	30.2	30.2	0.0
2024-Mar-20 Wed	7.57	###	7.57	###			78.5	78.5	0.0
2024-Mar-19 Tue	###	###	7.54	7.59	267,456	###	###	###	0.5
2024-Mar-18 Mon	###	###	7.56	###	277,248	###	###	###	0.0
2024-Mar-15 Fri	###	###	7.55	###			30.5	30.5	0.0
2024-Mar-14 Thu	###	###	7.58	###	483,277	###	69.3	69.3	0.0
2024-Mar-13 Wed	7.72	7.74	7.57	###			23.6	23.6	0.0
2024-Mar-12 Tue	7.71	7.72	###	7.72			65.6	65.6	###
2024-Mar-11 Mon	7.57	###	7.56	###			81.1	81.1	0.0
2024-Mar-08 Fri	###	###	7.55	###			###	###	0.0
2024-Mar-07 Thu	7.55	###	7.53	###			###	###	0.0
2024-Mar-06 Wed	###	###	7.5	7.55			###	###	###
2024-Mar-05 Tue	###	###	7.53	7.55			29.3	29.3	###
2024-Mar-04 Mon	###	###	7.55	###	1,095,786	###	69.3	69.3	0.0
2024-Mar-01 Fri	###	###	7.54	###			63.7	63.7	0.0
2024-Feb-29 Thu	###	###	7.55	7.56	1,433,485	###	###	###	0.5
2024-Feb-28 Wed	###	###	7.57	###			34.0	34.0	0.0
2024-Feb-27 Tue	7.74	7.74	7.59	###			27.4	27.4	0.0
2024-Feb-26 Mon	###	7.7	7.59	###			###	###	0.0
2024-Feb-23 Fri	###	7.7	7.59	###			###	###	0.0
2024-Feb-22 Thu	###	7.73	###	###			###	###	0.0
2024-Feb-21 Wed	7.57	###	7.51	7.57			72.6	72.6	###
2024-Feb-20 Tue	###	###	7.55	7.56	1,655,853	6,250,845	###	###	0.5
2024-Feb-19 Mon	7.74	7.74	###	###	347,748	1,345,784	###	###	0.0
2024-Feb-16 Fri	###	###	###	###			32.4	32.4	0.0
2024-Feb-15 Thu	###	###	###	###			68.7	68.7	0.0
2024-Feb-14 Wed	###	###	7.55	###			###	###	0.0
2024-Feb-13 Tue	7.75	7.76	7.58	###			24.6	24.6	0.0
2024-Feb-12 Mon	###	###	7.75	7.75	497,427	1,927,529	###	###	###
2024-Feb-09 Fri	###	###	7.88	###	372,780	1,468,753	###	###	0.0
2024-Feb-08 Thu	###	###	7.89	###	383,556	1,513,128	###	###	0.0
2024-Feb-07 Wed	###	###	###	###	688,272	0	###	###	0.0
2024-Feb-06 Tue	###	8	7.88	###	234,549	###	###	###	0.0
2024-Feb-05 Mon	###	###	7.88	###	412,985	###	###	###	0.0
2024-Feb-02 Fri	###	###	###	###	525,524	0	28.6	28.6	0.0
2024-Feb-01 Thu	7.86	###	7.82	###			###	###	0.0
2024-Jan-31 Wed	7.85	7.89	7.82	7.85	764,072	6,001,785	###	###	###
2024-Jan-30 Tue	###	###	7.81	7.86	641,840	2,506,385	26.5	26.5	###
2024-Jan-29 Mon	###	7.975	7.88	###			###	###	0.0
2024-Jan-25 Thu	###	###	###	###	415,845	0	27.7	27.7	0.0
2024-Jan-24 Wed	###	###	7.89	###			###	###	0.0
2024-Jan-23 Tue	###	###	7.87	###	448,724	1,765,728	###	###	0.0
2024-Jan-22 Mon	###	###	###	8	318,221	0	78.6	78.6	###
2024-Jan-19 Fri	###	8	###	###			35.7	35.7	0.0
2024-Jan-18 Thu	###	###	7.88	###	478,350	###	###	###	0.0
2024-Jan-17 Wed	8	###	###	###			74.7	74.7	0.0
2024-Jan-16 Tue	###	###	###	###	358,724	0	42.1	42.1	0.0
2024-Jan-15 Mon	###	###	###	###			38.1	38.1	0.0
2024-Jan-12 Fri	###	###	###	###	368,385	0	30.0	30.0	0.0
2024-Jan-11 Thu	###	###	###	###	502,185	0	###	###	0.0
2024-Jan-10 Wed	8	###	###	###	223,843	0	29.1	29.1	0.0
2024-Jan-09 Tue	###	###	7.85	###			###	###	0.0
2024-Jan-08 Mon	7.77	7.83	7.76	7.82	216,548	###	###	###	0.6
2024-Jan-05 Fri	7.83	7.85	7.77	7.83	231,780	###	70.5	70.5	###
2024-Jan-04 Thu	###	###	7.77	7.83			12.9	12.9	###
2024-Jan-03 Wed	###	###	7.88	7.89	538,251	###	24.6	24.6	###
2024-Jan-02 Tue	8	###	###	###			###	###	0.0
2023-Dec-29 Fri	###	###	###	###			30.1	30.1	0.0
2023-Dec-28 Thu	###	###	###	###	438,746	0	###	###	0.0
2023-Dec-27 Wed	7.86	###	7.85	###	398,173	1,562,829	75.8	75.8	0.0
2023-Dec-22 Fri	###	###	7.84	7.86			###	###	###
2023-Dec-21 Thu	###	###	7.82	###	715,125	###	32.5	32.5	0.0
2023-Dec-20 Wed	###	###	7.84	###			###	###	0.0
2023-Dec-19 Tue	7.86	###	7.81	###			###	###	0.0
2023-Dec-18 Mon	7.78	7.86	7.74	7.84			###	###	0.6
2023-Dec-15 Fri	###	###	7.77	7.77	3,301,947	###	17.1	17.1	0.6
2023-Dec-14 Thu	8	###	7.81	7.89			21.9	21.9	###
2023-Dec-13 Wed	7.85	###	7.82	###			82.1	82.1	0.0
2023-Dec-12 Tue	7.7	7.77	###	7.75	433,080	###	77.2	77.2	###
2023-Dec-11 Mon	###	7.73	###	###			###	###	0.0
2023-Dec-08 Fri	###	7.76	###	###			###	###	0.0
2023-Dec-07 Thu	7.58	###	7.49	###			75.4	75.4	0.0
2023-Dec-06 Wed	7.54	###	7.54	###			66.5	66.5	0.0
2023-Dec-05 Tue	7.49	7.57	7.47	7.52	358,953	2,699,326	###	###	0.5
2023-Dec-04 Mon	7.53	7.56	7.45	7.52			38.3	38.3	0.5
2023-Dec-01 Fri	7.42	7.53	###	7.51	633,285	###	78.6	78.6	###
2023-Nov-30 Thu	###	7.52	###	7.43			###	###	###
2023-Nov-29 Wed	###	7.54	###	###	665,480	2,508,859	###	###	0.0
2023-Nov-28 Tue	###	7.41	7.26	###			###	###	0.0
2023-Nov-27 Mon	###	7.49	###	###	460,089	###	###	###	0.0
2023-Nov-24 Fri	###	###	###	###			67.8	67.8	0.0
2023-Nov-23 Thu	###	###	7.23	###	634,053	###	82.8	82.8	0.0
2023-Nov-22 Wed	7.29	###	7.2	###	691,587	###	###	###	0.0
2023-Nov-21 Tue	7.2	7.29	###	7.29	353,456	1,288,347	77.9	77.9	###
2023-Nov-20 Mon	###	###	###	7.21			80.6	80.6	###
2023-Nov-17 Fri	###	###	###	###			30.8	30.8	0.0
2023-Nov-16 Thu	###	###	###	###	487,327	0	27.4	27.4	0.0
2023-Nov-15 Wed	7.4	7.4	7.23	7.26	455,440	3,331,543	20.9	20.9	0.5
2023-Nov-14 Tue	###	7.27	###	7.25			###	###	0.5
2023-Nov-13 Mon	###	7.2	###	###			44.0	44.0	0.0
2023-Nov-10 Fri	###	7.21	###	###			###	###	0.0
2023-Nov-09 Thu	7.2	7.24	###	7.2			70.6	70.6	0.5
2023-Nov-08 Wed	###	7.26	###	###			###	###	0.0
2023-Nov-07 Tue	###	###	###	###	364,187	0	73.6	73.6	0.0
2023-Nov-06 Mon	###	7.26	###	###			###	###	0.0
2023-Nov-03 Fri	###	###	###	###	577,985	0	61.1	61.1	0.0
2023-Nov-02 Thu	6.83	###	6.83	###			82.7	82.7	0.0
2023-Nov-01 Wed	6.7	6.85	6.7	6.82			###	###	0.5
2023-Oct-31 Tue	6.75	6.79	6.73	6.74			###	###	###
2023-Oct-30 Mon	6.75	6.82	###	6.76			70.4	70.4	0.5
2023-Oct-27 Fri	6.87	6.87	6.78	6.8			25.8	25.8	0.5
2023-Oct-26 Thu	6.88	###	###	6.88			72.2	72.2	###
2023-Oct-25 Wed	###	###	6.74	6.86	816,880	2,752,885	33.8	33.8	0.5
2023-Oct-24 Tue	###	###	6.88	###			35.2	35.2	0.0
2023-Oct-23 Mon	###	###	###	###			###	###	0.0
2023-Oct-20 Fri	###	###	###	###	387,684	0	###	###	0.0