(NUF) NUFARM LIMITED Daily Prices - Stock Trading OzSuper

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

_{Currently Mon 26-Jan-19 12:59:42 AM 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

(NUF) NUFARM LIMITED Daily Prices...

TOC Company Info for NUF Limits

Company Details for (NUF) NUFARM LIMITED

Listing Code	NUF
Listing Name	NUFARM LIMITED
GICS Sector	Materials
ISIN Name	NUFARM LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000NUF3

Maximum Price date available .. Friday 16th January 2026
Latest price with VOLUME for NUF .. Wednesday 24th December 2025

NUF 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	###	###	0.0
MAX	18.5	###	99.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for NUF Bottom

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

End of day Prices (full format),

600 Days for (NUF) NUFARM LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2026-Jan-16 Fri	###	2.385	###	###	296,140	353,146	###	###	0.0
2026-Jan-15 Thu	###	2.4	###	###			82.1	82.1	0.0
2026-Jan-14 Wed	###	2.345	###	###			63.0	63.0	0.0
2026-Jan-13 Tue	###	###	2.27	###	518,849	###	###	###	0.0
2026-Jan-12 Mon	###	###	###	###	673,843	0	14.0	14.0	0.0
2026-Jan-09 Fri	2.4	2.45	###	###	433,140	###	###	###	0.0
2026-Jan-08 Thu	###	2.4	###	###			83.0	83.0	0.0
2026-Jan-07 Wed	###	###	###	###			71.2	71.2	0.0
2026-Jan-06 Tue	###	###	###	###			65.9	65.9	0.0
2026-Jan-05 Mon	###	###	###	###	382,858	0	###	###	0.0
2026-Jan-02 Fri	###	###	###	###			###	###	0.0
2025-Dec-31 Wed	###	2.4	###	###	335,275	###	21.3	21.3	0.0
2025-Dec-30 Tue	###	2.4	###	###			82.9	82.9	0.0
2025-Dec-29 Mon	###	###	###	###	594,647	0	###	###	0.0
2025-Dec-24 Wed	###	###	2.27	###	320,155	363,375	###	###	0.0
2025-Dec-23 Tue	2.28	###	2.25	2.28	698,473	785,782	58.6	58.6	0.2
2025-Dec-22 Mon	2.2	2.28	2.2	2.28			###	###	0.2
2025-Dec-19 Fri	###	2.21	###	2.2			###	###	0.2
2025-Dec-18 Thu	2.24	2.24	###	###	848,358	###	20.5	20.5	0.0
2025-Dec-17 Wed	###	###	###	###	1,104,555	0	65.5	65.5	0.0
2025-Dec-16 Tue	###	2.2	###	###			###	###	0.0
2025-Dec-15 Mon	###	###	2.175	###	652,628	###	72.0	72.0	0.0
2025-Dec-12 Fri	2.25	2.26	###	2.2			###	###	0.2
2025-Dec-11 Thu	2.27	###	2.21	2.22	1,086,427	###	27.2	27.2	0.2
2025-Dec-10 Wed	###	###	2.26	2.27			24.0	24.0	0.2
2025-Dec-09 Tue	2.26	###	2.24	2.27	1,191,570	1,334,558	###	###	0.2
2025-Dec-08 Mon	###	###	2.25	2.28			###	###	0.2
2025-Dec-05 Fri	###	###	2.29	###	807,825	924,959	25.1	25.1	0.0
2025-Dec-04 Thu	###	2.41	2.29	###			###	###	0.0
2025-Dec-03 Wed	2.42	2.43	###	###	1,003,244	1,218,941	26.4	26.4	0.0
2025-Dec-02 Tue	2.44	2.45	###	2.4	1,159,673	###	27.3	27.3	###
2025-Dec-01 Mon	2.44	2.52	2.44	2.46			###	###	0.2
2025-Nov-28 Fri	2.48	2.5	2.45	2.5	867,054	2,145,958	###	###	0.2
2025-Nov-27 Thu	2.47	2.49	2.43	2.48	1,189,640	###	###	###	0.2
2025-Nov-26 Wed	2.5	2.525	2.45	2.48	1,605,744	3,994,288	27.4	27.4	0.2
2025-Nov-25 Tue	2.51	2.51	2.45	2.5			###	###	0.2
2025-Nov-24 Mon	2.51	2.53	2.445	2.49	5,780,148	###	28.6	28.6	0.2
2025-Nov-21 Fri	2.54	2.56	2.45	2.47			###	###	###
2025-Nov-20 Thu	2.45	###	2.45	2.56	5,645,443	###	###	###	0.2
2025-Nov-19 Wed	###	2.44	###	###			###	###	0.0
2025-Nov-18 Tue	2.2	2.22	###	###			35.9	35.9	0.0
2025-Nov-17 Mon	###	2.23	###	2.22	1,819,073	###	82.0	82.0	0.2
2025-Nov-14 Fri	2.2	2.2	###	###			35.8	35.8	0.0
2025-Nov-13 Thu	2.2	2.245	###	2.22	701,951	###	###	###	0.2
2025-Nov-12 Wed	###	2.22	###	2.2	476,552	528,972	76.7	76.7	0.2
2025-Nov-11 Tue	###	2.2	###	###	749,277	###	###	###	0.0
2025-Nov-10 Mon	###	###	###	###			83.9	83.9	0.0
2025-Nov-07 Fri	###	###	###	###	857,576	0	30.2	30.2	0.0
2025-Nov-06 Thu	###	###	###	###			###	###	0.0
2025-Nov-05 Wed	###	###	###	###			91.6	91.6	0.0
2025-Nov-04 Tue	###	###	###	###			78.4	78.4	0.0
2025-Nov-03 Mon	###	###	2.085	###			78.1	78.1	0.0
2025-Oct-31 Fri	###	###	###	###	1,561,526	0	###	###	0.0
2025-Oct-30 Thu	###	###	###	###	804,248	0	###	###	0.0
2025-Oct-29 Wed	###	###	###	###			69.4	69.4	0.0
2025-Oct-28 Tue	###	###	###	###			###	###	0.0
2025-Oct-27 Mon	2.2	2.22	2.155	2.21			76.5	76.5	0.2
2025-Oct-24 Fri	###	2.21	###	###			79.6	79.6	0.0
2025-Oct-23 Thu	###	2.155	###	###			63.5	63.5	0.0
2025-Oct-22 Wed	###	###	2.125	###	495,174	526,122	###	###	0.0
2025-Oct-21 Tue	###	###	###	###			73.0	73.0	0.0
2025-Oct-20 Mon	2.2	2.225	###	###	1,951,676	###	28.9	28.9	0.0
2025-Oct-17 Fri	2.23	2.23	###	2.21			45.8	45.8	0.2
2025-Oct-16 Thu	2.24	2.25	###	2.24	1,300,777	1,463,374	60.3	60.3	###
2025-Oct-15 Wed	2.26	2.28	2.23	2.25	625,442	1,410,371	###	###	###
2025-Oct-14 Tue	2.23	2.27	2.185	2.26			###	###	###
2025-Oct-13 Mon	2.22	2.26	2.2	2.24	887,123	1,978,284	###	###	###
2025-Oct-10 Fri	2.28	2.29	2.23	2.24	917,375	###	###	###	###
2025-Oct-09 Thu	2.27	###	2.26	2.26	785,756	###	###	###	###
2025-Oct-08 Wed	###	###	2.27	2.28			###	###	0.2
2025-Oct-07 Tue	###	###	2.28	###	581,256	###	###	###	0.0
2025-Oct-06 Mon	###	###	###	###	717,880	0	39.2	39.2	0.0
2025-Oct-03 Fri	###	###	2.29	###	1,318,127	1,509,255	###	###	0.0
2025-Oct-02 Thu	###	###	2.29	###			76.3	76.3	0.0
2025-Oct-01 Wed	###	###	2.27	2.28			29.3	29.3	0.2
2025-Sep-30 Tue	###	###	2.27	2.29	1,431,078	1,624,273	35.6	35.6	###
2025-Sep-29 Mon	###	###	2.23	2.26			###	###	###
2025-Sep-26 Fri	2.26	###	###	2.28			70.9	70.9	0.2
2025-Sep-25 Thu	2.24	###	###	2.27			###	###	0.2
2025-Sep-24 Wed	###	2.23	###	2.2	1,003,678	###	###	###	0.2
2025-Sep-23 Tue	2.21	2.25	###	2.2	2,111,252	2,375,158	30.3	30.3	0.2
2025-Sep-22 Mon	###	###	2.22	2.22			###	###	0.2
2025-Sep-19 Fri	###	2.41	###	###			###	###	0.0
2025-Sep-18 Thu	###	2.42	###	###			72.2	72.2	0.0
2025-Sep-17 Wed	###	2.4	2.345	###	838,454	###	78.4	78.4	0.0
2025-Sep-16 Tue	###	2.4	###	###	960,843	###	77.1	77.1	0.0
2025-Sep-15 Mon	2.28	###	###	###			80.3	80.3	0.0
2025-Sep-12 Fri	###	###	2.285	###	559,643	###	61.2	61.2	0.0
2025-Sep-11 Thu	2.27	###	2.24	2.28			72.5	72.5	0.2
2025-Sep-10 Wed	###	###	2.25	2.28	1,329,450	###	###	###	0.2
2025-Sep-09 Tue	###	###	2.285	###			38.1	38.1	0.0
2025-Sep-08 Mon	###	###	###	###	1,603,989	0	25.5	25.5	0.0
2025-Sep-05 Fri	###	###	###	###			###	###	0.0
2025-Sep-04 Thu	###	###	2.29	###	1,418,976	1,624,727	###	###	0.0
2025-Sep-03 Wed	2.4	2.41	###	###			###	###	0.0
2025-Sep-02 Tue	2.45	2.47	2.4	2.4			20.4	20.4	###
2025-Sep-01 Mon	2.4	2.45	###	2.44	1,125,258	1,378,441	###	###	0.2
2025-Aug-29 Fri	2.42	2.45	###	2.43	1,897,689	###	65.6	65.6	###
2025-Aug-28 Thu	2.52	2.52	2.42	2.44	1,739,457	4,296,458	16.8	16.8	0.2
2025-Aug-27 Wed	###	###	2.49	2.51			###	###	###
2025-Aug-26 Tue	2.58	2.58	2.46	2.58	2,908,984	###	71.1	71.1	0.2
2025-Aug-25 Mon	2.54	###	2.53	2.58			###	###	0.2
2025-Aug-22 Fri	2.52	2.54	2.49	2.51	1,000,856	2,517,152	34.7	34.7	###
2025-Aug-21 Thu	2.51	2.545	2.49	2.53			###	###	###
2025-Aug-20 Wed	###	###	2.48	2.51	1,405,576	###	###	###	###
2025-Aug-19 Tue	###	###	2.58	###	617,858	###	35.9	35.9	0.0
2025-Aug-18 Mon	2.59	###	2.58	###			76.0	76.0	0.0
2025-Aug-15 Fri	2.57	###	2.54	2.59			66.6	66.6	0.2
2025-Aug-14 Thu	2.55	2.58	2.52	2.54	1,078,574	###	31.3	31.3	###
2025-Aug-13 Wed	2.54	###	2.54	2.54	1,039,144	###	###	###	###
2025-Aug-12 Tue	2.55	2.56	2.51	2.53			###	###	###
2025-Aug-11 Mon	2.57	2.59	2.555	2.57	583,843	###	###	###	###
2025-Aug-08 Fri	2.56	2.58	2.52	2.56			66.5	66.5	0.2
2025-Aug-07 Thu	###	###	2.55	2.56	807,674	1,029,784	###	###	0.2
2025-Aug-06 Wed	2.59	###	2.57	###	894,654	###	###	###	0.0
2025-Aug-05 Tue	2.56	###	2.56	2.59			75.9	75.9	0.2
2025-Aug-04 Mon	2.53	2.545	2.5	2.53			###	###	###
2025-Aug-01 Fri	2.58	###	2.525	2.54	1,052,852	1,329,225	22.2	22.2	###
2025-Jul-31 Thu	###	###	2.57	2.59	1,714,589	2,203,246	30.8	30.8	0.2
2025-Jul-30 Wed	###	###	###	###	941,073	0	29.6	29.6	0.0
2025-Jul-29 Tue	###	###	###	###	819,253	0	###	###	0.0
2025-Jul-28 Mon	###	2.72	###	###	910,973	1,238,923	###	###	0.0
2025-Jul-25 Fri	2.7	2.71	###	###	1,391,278	1,885,181	###	###	0.0
2025-Jul-24 Thu	###	2.75	###	2.73	2,929,285	###	88.4	88.4	###
2025-Jul-23 Wed	2.55	###	2.55	###	2,082,770	###	82.7	82.7	0.0
2025-Jul-22 Tue	2.5	2.54	2.48	2.54			###	###	###
2025-Jul-21 Mon	2.45	2.51	2.43	2.49	1,430,853	###	80.1	80.1	0.2
2025-Jul-18 Fri	###	2.48	###	2.45			83.2	83.2	0.2
2025-Jul-17 Thu	###	###	###	###			###	###	0.0
2025-Jul-16 Wed	###	###	###	###	1,563,176	0	23.9	23.9	0.0
2025-Jul-15 Tue	2.44	2.44	###	###	1,814,780	###	###	###	0.0
2025-Jul-14 Mon	2.46	2.47	2.42	2.43			21.4	21.4	###
2025-Jul-11 Fri	2.5	2.53	2.46	2.46	1,071,679	###	###	###	0.2
2025-Jul-10 Thu	2.45	2.5	2.44	2.49			###	###	0.2
2025-Jul-09 Wed	2.45	2.485	2.41	2.43			###	###	###
2025-Jul-08 Tue	2.46	2.48	2.43	2.43	1,863,289	4,574,374	23.7	23.7	###
2025-Jul-07 Mon	2.49	###	###	2.46	1,491,852	0	31.0	31.0	0.2
2025-Jul-04 Fri	2.47	2.49	2.45	2.47			68.1	68.1	###
2025-Jul-03 Thu	2.44	2.49	2.42	2.45			###	###	0.2
2025-Jul-02 Wed	2.45	2.5	2.42	2.44			###	###	0.2
2025-Jul-01 Tue	2.47	2.47	2.4	2.43	2,314,886	5,636,747	###	###	###
2025-Jun-30 Mon	2.43	2.48	2.41	2.46			###	###	0.2
2025-Jun-27 Fri	2.44	2.45	###	2.43			###	###	###
2025-Jun-26 Thu	###	2.47	###	2.4	4,121,249	5,089,742	###	###	###
2025-Jun-25 Wed	2.4	2.4	###	###	3,687,527	###	27.5	27.5	0.0
2025-Jun-24 Tue	###	2.41	###	2.41			79.8	79.8	0.2
2025-Jun-23 Mon	2.4	2.4	###	###	1,310,480	1,572,576	###	###	0.0
2025-Jun-20 Fri	###	###	###	2.4	5,197,778	0	###	###	###
2025-Jun-19 Thu	###	###	###	###			###	###	0.0
2025-Jun-18 Wed	###	2.43	###	###	2,587,086	###	69.2	69.2	0.0
2025-Jun-17 Tue	###	2.4	###	###			75.2	75.2	0.0
2025-Jun-16 Mon	2.27	###	2.24	###			###	###	0.0
2025-Jun-13 Fri	2.23	2.25	2.2	2.24	2,519,478	###	77.2	77.2	###
2025-Jun-12 Thu	2.26	2.28	###	2.23	3,528,588	###	23.3	23.3	###
2025-Jun-11 Wed	2.24	2.28	###	2.24			69.9	69.9	###
2025-Jun-10 Tue	###	2.25	###	2.24			91.0	91.0	###
2025-Jun-06 Fri	###	###	2.085	###	3,747,227	3,906,484	76.2	76.2	0.0
2025-Jun-05 Thu	###	2.155	2.085	###	4,773,278	10,119,349	20.7	20.7	0.0
2025-Jun-04 Wed	2.25	2.25	###	###			8.0	8.0	0.0
2025-Jun-03 Tue	2.28	2.29	2.22	2.25			###	###	###
2025-Jun-02 Mon	###	2.385	2.27	2.28			###	###	0.2
2025-May-30 Fri	###	###	###	###			73.7	73.7	0.0
2025-May-29 Thu	###	2.43	###	###			27.8	27.8	0.0
2025-May-28 Wed	2.42	2.43	###	###			###	###	0.0
2025-May-27 Tue	2.51	2.55	###	###	5,881,452	7,498,851	###	###	0.0
2025-May-26 Mon	2.5	###	###	2.5			69.4	69.4	0.2
2025-May-23 Fri	2.54	###	2.45	2.47			###	###	###
2025-May-22 Thu	###	2.74	2.53	###			21.7	21.7	0.0
2025-May-21 Wed	###	###	2.79	2.81	9,973,444	13,912,954	###	###	###
2025-May-20 Tue	4	###	###	###	960,549	0	70.5	70.5	0.0
2025-May-19 Mon	###	###	###	###	575,973	0	28.7	28.7	0.0
2025-May-16 Fri	###	###	###	###			79.3	79.3	0.0
2025-May-15 Thu	###	###	###	###			###	###	0.0
2025-May-14 Wed	4	###	###	###			75.4	75.4	0.0
2025-May-13 Tue	###	4	3.89	###	1,894,877	7,475,289	75.0	75.0	0.0
2025-May-12 Mon	###	###	###	###	740,247	0	40.9	40.9	0.0
2025-May-09 Fri	3.85	###	3.84	###	814,626	1,564,081	###	###	0.0
2025-May-08 Thu	3.83	###	3.78	3.89			###	###	0.3
2025-May-07 Wed	3.81	3.83	3.71	3.81			###	###	0.3
2025-May-06 Tue	3.78	3.82	3.77	3.78			###	###	0.3
2025-May-05 Mon	3.83	3.88	3.78	3.78	391,645	###	32.8	32.8	0.3
2025-May-02 Fri	3.84	3.89	3.82	3.86			###	###	0.3
2025-May-01 Thu	3.86	###	3.85	3.85			32.7	32.7	0.3
2025-Apr-30 Wed	###	###	3.825	3.85			18.8	18.8	0.3
2025-Apr-29 Tue	###	###	3.89	###	897,877	1,746,370	70.9	70.9	0.0
2025-Apr-28 Mon	3.81	###	3.81	3.89			###	###	0.3
2025-Apr-24 Thu	3.85	3.89	3.84	3.88			###	###	0.3
2025-Apr-23 Wed	3.77	###	3.76	3.85			###	###	0.3
2025-Apr-22 Tue	3.76	3.785	###	3.7			###	###	0.3
2025-Apr-17 Thu	3.77	3.84	3.77	3.81	528,871	2,012,354	69.3	69.3	0.3
2025-Apr-16 Wed	3.83	3.855	3.76	3.79	552,845	2,104,957	###	###	###
2025-Apr-15 Tue	3.81	3.89	3.8	3.83	1,198,870	4,609,655	###	###	###
2025-Apr-14 Mon	3.79	3.82	3.755	3.81			###	###	0.3
2025-Apr-11 Fri	3.75	3.8	###	3.75			###	###	0.3
2025-Apr-10 Thu	3.89	3.925	3.85	3.89			68.0	68.0	0.3
2025-Apr-09 Wed	###	3.73	###	###			84.2	84.2	0.0
2025-Apr-08 Tue	###	3.77	###	3.74	1,017,123	1,917,276	70.2	70.2	0.3
2025-Apr-07 Mon	###	###	3.485	3.59			48.1	48.1	###
2025-Apr-04 Fri	3.88	###	3.72	3.8			###	###	###
2025-Apr-03 Thu	###	###	###	###	1,109,279	0	78.2	78.2	0.0
2025-Apr-02 Wed	###	###	###	###	729,153	0	36.5	36.5	0.0
2025-Apr-01 Tue	###	###	###	###	1,477,054	0	74.7	74.7	0.0
2025-Mar-31 Mon	4	###	###	###	791,729	0	###	###	0.0
2025-Mar-28 Fri	###	###	###	###			###	###	0.0
2025-Mar-27 Thu	###	###	3.975	###	1,271,872	2,527,845	75.7	75.7	0.0
2025-Mar-26 Wed	###	4	###	###			###	###	0.0
2025-Mar-25 Tue	###	###	3.88	3.89			34.4	34.4	0.3
2025-Mar-24 Mon	3.85	###	3.82	3.88	1,308,826	2,499,857	77.2	77.2	0.3
2025-Mar-21 Fri	3.87	###	3.83	3.85	6,897,380	13,208,482	###	###	0.3
2025-Mar-20 Thu	3.85	###	3.83	###	2,169,377	4,154,356	###	###	0.0
2025-Mar-19 Wed	###	###	3.82	3.83			14.4	14.4	###
2025-Mar-18 Tue	###	###	3.86	###	2,789,980	###	###	###	0.0
2025-Mar-17 Mon	3.83	3.89	3.82	3.84			###	###	0.3
2025-Mar-14 Fri	3.82	3.85	3.76	3.83			60.7	60.7	###
2025-Mar-13 Thu	3.77	3.89	3.77	3.79			###	###	###
2025-Mar-12 Wed	3.82	3.85	3.76	3.78			###	###	0.3
2025-Mar-11 Tue	3.86	3.89	3.76	3.87	1,303,222	4,984,824	78.3	78.3	###
2025-Mar-10 Mon	3.79	3.89	3.78	3.87			###	###	###
2025-Mar-07 Fri	3.77	3.85	3.76	3.77			74.2	74.2	###
2025-Mar-06 Thu	3.78	3.84	3.73	3.81	674,944	###	72.6	72.6	0.3
2025-Mar-05 Wed	3.8	3.81	3.71	3.78			###	###	0.3
2025-Mar-04 Tue	3.84	###	3.775	3.79			###	###	###
2025-Mar-03 Mon	3.82	3.88	###	3.86	766,044	1,486,125	75.2	75.2	0.3
2025-Feb-28 Fri	3.8	3.82	3.75	3.8	1,480,152	5,602,375	74.0	74.0	###
2025-Feb-27 Thu	3.76	3.84	3.75	3.84	969,458	###	80.7	80.7	0.3
2025-Feb-26 Wed	3.76	3.76	3.7	3.74	691,474	###	###	###	0.3
2025-Feb-25 Tue	3.71	3.75	###	3.75			###	###	0.3
2025-Feb-24 Mon	3.73	3.73	###	3.71	1,343,287	###	36.0	36.0	###
2025-Feb-21 Fri	3.82	3.82	3.71	3.73			###	###	###
2025-Feb-20 Thu	3.78	3.82	3.76	3.79			###	###	###
2025-Feb-19 Wed	3.84	3.85	3.79	3.81			34.8	34.8	0.3
2025-Feb-18 Tue	3.87	3.87	3.76	3.79			###	###	###
2025-Feb-17 Mon	3.77	3.89	3.77	3.84	1,062,573	4,069,654	80.9	80.9	0.3
2025-Feb-14 Fri	3.84	3.84	3.78	3.83			###	###	###
2025-Feb-13 Thu	3.71	3.77	3.71	3.77	610,871	2,284,657	80.4	80.4	###
2025-Feb-12 Wed	3.83	3.83	3.75	3.75			21.1	21.1	0.3
2025-Feb-11 Tue	3.75	3.845	3.75	3.8	956,959	3,634,051	79.8	79.8	###
2025-Feb-10 Mon	3.77	3.83	3.75	3.75	493,287	1,869,557	27.2	27.2	0.3
2025-Feb-07 Fri	3.85	3.85	3.79	3.8			###	###	###
2025-Feb-06 Thu	3.83	3.87	3.8	3.87	1,299,387	4,983,149	###	###	###
2025-Feb-05 Wed	3.73	3.86	3.725	3.81	1,583,847	###	###	###	0.3
2025-Feb-04 Tue	3.72	3.81	###	###			###	###	0.0
2025-Feb-03 Mon	###	###	3.55	3.56	893,449	1,585,871	###	###	0.3
2025-Jan-31 Fri	###	3.7	###	###			###	###	0.0
2025-Jan-30 Thu	3.57	###	3.57	###			###	###	0.0
2025-Jan-29 Wed	3.56	###	3.56	###	920,040	1,637,671	78.6	78.6	0.0
2025-Jan-28 Tue	###	###	3.57	3.57			###	###	0.3
2025-Jan-24 Fri	3.59	###	3.56	###			###	###	0.0
2025-Jan-23 Thu	###	###	3.59	###	618,255	###	###	###	0.0
2025-Jan-22 Wed	###	###	###	###	597,023	0	###	###	0.0
2025-Jan-21 Tue	###	###	###	###	374,759	0	###	###	0.0
2025-Jan-20 Mon	3.7	3.7	###	###	556,351	1,029,249	29.6	29.6	0.0
2025-Jan-17 Fri	###	###	###	###	398,245	0	26.9	26.9	0.0
2025-Jan-16 Thu	###	3.72	###	###	853,455	1,587,426	31.3	31.3	0.0
2025-Jan-15 Wed	3.57	###	3.57	###			79.9	79.9	0.0
2025-Jan-14 Tue	3.55	###	3.54	3.58	1,883,825	3,334,370	73.7	73.7	0.3
2025-Jan-13 Mon	3.52	3.55	3.47	3.47			30.1	30.1	0.2
2025-Jan-10 Fri	3.58	###	3.49	3.54	921,077	1,607,279	###	###	0.3
2025-Jan-09 Thu	###	###	3.57	###	472,948	###	###	###	0.0
2025-Jan-08 Wed	3.55	###	3.55	###	540,444	959,288	###	###	0.0
2025-Jan-07 Tue	3.57	###	###	3.59	670,759	0	###	###	###
2025-Jan-06 Mon	###	###	3.54	3.55			15.8	15.8	###
2025-Jan-03 Fri	###	###	###	###	484,752	0	62.1	62.1	0.0
2025-Jan-02 Thu	3.54	###	3.52	###			###	###	0.0
2024-Dec-31 Tue	3.56	3.58	3.54	3.54			###	###	0.3
2024-Dec-30 Mon	3.56	3.58	3.54	3.58			71.6	71.6	0.3
2024-Dec-27 Fri	3.58	###	###	3.59	524,785	0	###	###	###
2024-Dec-24 Tue	3.58	3.58	3.55	3.58			65.1	65.1	0.3
2024-Dec-23 Mon	3.58	3.59	3.52	3.56	593,421	###	###	###	0.3
2024-Dec-20 Fri	###	###	###	3.58			20.3	20.3	0.3
2024-Dec-19 Thu	###	###	###	###	1,751,347	0	###	###	0.0
2024-Dec-18 Wed	###	3.7	3.57	###			31.7	31.7	0.0
2024-Dec-17 Tue	###	###	3.575	###			###	###	0.0
2024-Dec-16 Mon	###	3.7	###	###			31.6	31.6	0.0
2024-Dec-13 Fri	3.74	3.79	###	3.7			27.0	27.0	0.3
2024-Dec-12 Thu	3.75	3.8	###	3.79	1,354,759	2,574,042	###	###	###
2024-Dec-11 Wed	3.77	3.79	3.71	3.72	925,348	3,470,055	###	###	0.3
2024-Dec-10 Tue	3.79	3.81	3.75	3.8			73.8	73.8	###
2024-Dec-09 Mon	3.81	3.82	3.7	3.75	2,048,624	7,702,826	###	###	0.3
2024-Dec-06 Fri	3.85	3.87	3.82	3.83			32.6	32.6	###
2024-Dec-05 Thu	3.85	###	3.81	3.89	881,482	1,679,223	###	###	0.3
2024-Dec-04 Wed	3.86	###	###	3.85			33.4	33.4	0.3
2024-Dec-03 Tue	###	###	3.845	3.88			29.7	29.7	0.3
2024-Dec-02 Mon	3.82	3.88	3.81	3.87	1,402,557	###	###	###	###
2024-Nov-29 Fri	3.85	3.88	3.78	3.8	1,777,526	6,807,924	###	###	###
2024-Nov-28 Thu	3.85	3.88	3.8	3.83	1,758,827	###	###	###	###
2024-Nov-27 Wed	###	###	3.83	3.87	1,803,525	3,453,750	22.5	22.5	###
2024-Nov-26 Tue	###	###	###	###	1,789,043	0	16.3	16.3	0.0
2024-Nov-25 Mon	###	###	###	###	2,392,449	0	38.7	38.7	0.0
2024-Nov-22 Fri	###	###	###	###	1,439,083	0	18.6	18.6	0.0
2024-Nov-21 Thu	###	###	###	###	1,816,252	0	26.4	26.4	0.0
2024-Nov-20 Wed	###	4.21	###	###			###	###	0.0
2024-Nov-19 Tue	###	4.185	###	###			###	###	0.0
2024-Nov-18 Mon	###	###	###	###			###	###	0.0
2024-Nov-15 Fri	4	###	###	###	2,628,458	0	73.1	73.1	0.0
2024-Nov-14 Thu	3.75	###	3.74	3.88	4,251,585	###	###	###	0.3
2024-Nov-13 Wed	###	3.745	###	###			###	###	0.0
2024-Nov-12 Tue	3.78	3.81	###	3.72	1,354,488	###	23.9	23.9	0.3
2024-Nov-11 Mon	3.86	3.89	3.76	3.77	992,143	3,794,946	19.3	19.3	###
2024-Nov-08 Fri	###	###	3.89	###	703,153	###	14.5	14.5	0.0
2024-Nov-07 Thu	###	4	###	###			85.5	85.5	0.0
2024-Nov-06 Wed	###	###	###	###			###	###	0.0
2024-Nov-05 Tue	###	###	3.83	3.88			###	###	0.3
2024-Nov-04 Mon	3.87	###	3.82	###			###	###	0.0
2024-Nov-01 Fri	3.83	3.89	3.81	3.87			76.5	76.5	###
2024-Oct-31 Thu	3.84	###	3.82	3.85			###	###	0.3
2024-Oct-30 Wed	3.81	3.85	3.78	3.84	648,057	###	78.6	78.6	0.3
2024-Oct-29 Tue	3.8	3.85	3.78	3.8			###	###	###
2024-Oct-28 Mon	3.75	3.77	3.72	3.77			76.3	76.3	###
2024-Oct-25 Fri	3.73	###	3.7	3.76			###	###	0.3
2024-Oct-24 Thu	3.72	3.81	3.72	3.73			72.3	72.3	###
2024-Oct-23 Wed	3.71	3.73	###	3.7			###	###	0.3
2024-Oct-22 Tue	3.72	###	###	3.7			36.5	36.5	0.3
2024-Oct-21 Mon	3.74	3.77	3.71	3.76	541,656	###	72.9	72.9	0.3
2024-Oct-18 Fri	3.8	3.81	3.71	3.72			20.5	20.5	0.3
2024-Oct-17 Thu	3.83	3.88	3.78	3.8			27.7	27.7	###
2024-Oct-16 Wed	3.76	3.78	###	3.76	636,883	###	72.3	72.3	0.3
2024-Oct-15 Tue	3.77	3.825	3.76	3.78			###	###	0.3
2024-Oct-14 Mon	3.8	3.8	3.72	3.75	392,546	1,475,972	###	###	0.3
2024-Oct-11 Fri	3.74	3.81	3.73	3.77	952,527	3,591,026	###	###	###
2024-Oct-10 Thu	3.7	3.73	###	3.73			70.8	70.8	###
2024-Oct-09 Wed	3.78	3.79	###	###	1,122,388	2,126,925	###	###	0.0
2024-Oct-08 Tue	3.81	3.88	3.76	3.76			###	###	0.3
2024-Oct-07 Mon	3.81	3.87	3.81	3.86			###	###	0.3
2024-Oct-04 Fri	3.79	3.85	3.76	3.83			###	###	###
2024-Oct-03 Thu	3.87	3.87	3.79	3.81			###	###	0.3
2024-Oct-02 Wed	###	###	3.84	3.85			25.0	25.0	0.3
2024-Oct-01 Tue	###	###	3.88	###	706,178	1,369,985	28.7	28.7	0.0
2024-Sep-30 Mon	###	###	###	###			32.9	32.9	0.0
2024-Sep-27 Fri	###	###	###	###	1,011,822	0	###	###	0.0
2024-Sep-26 Thu	3.83	###	3.82	###			###	###	0.0
2024-Sep-25 Wed	3.89	3.89	###	3.83			###	###	###
2024-Sep-24 Tue	3.83	3.85	3.76	3.81			###	###	0.3
2024-Sep-23 Mon	3.83	3.86	###	3.83			###	###	###
2024-Sep-20 Fri	###	###	3.84	3.88			###	###	0.3
2024-Sep-19 Thu	3.84	###	3.81	3.89	1,040,326	1,981,821	73.1	73.1	0.3
2024-Sep-18 Wed	3.8	3.85	3.8	3.81	393,089	###	70.1	70.1	0.3
2024-Sep-17 Tue	###	###	3.8	3.84	772,572	1,467,886	###	###	0.3
2024-Sep-16 Mon	###	###	3.89	###	647,381	1,259,156	27.9	27.9	0.0
2024-Sep-13 Fri	###	###	3.86	###			27.2	27.2	0.0
2024-Sep-12 Thu	###	###	3.81	3.89	1,822,649	3,472,146	###	###	0.3
2024-Sep-11 Wed	3.8	3.83	3.75	3.81	758,048	###	72.2	72.2	0.3
2024-Sep-10 Tue	3.76	3.85	3.75	3.83			84.9	84.9	###
2024-Sep-09 Mon	###	3.74	###	3.71			###	###	###
2024-Sep-06 Fri	3.74	3.775	3.73	3.74	881,071	###	###	###	0.3
2024-Sep-05 Thu	3.77	3.78	3.73	3.74			###	###	0.3
2024-Sep-04 Wed	3.84	3.84	3.74	3.74	4,151,449	###	22.7	22.7	0.3
2024-Sep-03 Tue	###	###	3.87	3.87	971,186	1,879,244	###	###	###
2024-Sep-02 Mon	###	###	###	###			###	###	0.0
2024-Aug-30 Fri	###	###	###	###			56.8	56.8	0.0
2024-Aug-29 Thu	###	4	###	###			###	###	0.0
2024-Aug-28 Wed	###	###	3.955	###			###	###	0.0
2024-Aug-27 Tue	###	###	###	###			###	###	0.0
2024-Aug-26 Mon	###	###	4	###			76.0	76.0	0.0
2024-Aug-23 Fri	###	###	###	###			###	###	0.0
2024-Aug-22 Thu	###	###	###	4			72.2	72.2	0.3
2024-Aug-21 Wed	###	###	3.87	###	1,958,277	###	66.1	66.1	0.0
2024-Aug-20 Tue	3.88	###	3.83	###	2,046,129	###	84.1	84.1	0.0
2024-Aug-19 Mon	###	4.045	###	###	1,537,245	3,109,078	31.4	31.4	0.0
2024-Aug-16 Fri	3.89	###	3.82	###	4,452,451	8,504,181	87.0	87.0	0.0
2024-Aug-15 Thu	###	###	3.86	###	5,967,083	11,516,470	35.2	35.2	0.0
2024-Aug-14 Wed	4.4	4.41	###	###			###	###	0.0
2024-Aug-13 Tue	4.45	4.45	###	###	1,727,125	3,842,853	20.9	20.9	0.0
2024-Aug-12 Mon	4.42	4.49	###	4.41	445,346	###	###	###	###
2024-Aug-09 Fri	4.41	4.43	###	4.4	423,483	###	###	###	0.3
2024-Aug-08 Thu	###	###	###	###			###	###	0.0
2024-Aug-07 Wed	###	4.41	###	###			61.7	61.7	0.0
2024-Aug-06 Tue	###	4.445	###	4.41			###	###	###
2024-Aug-05 Mon	4.51	4.52	###	###	948,981	###	42.7	42.7	0.0
2024-Aug-02 Fri	4.54	###	4.54	###			###	###	0.0
2024-Aug-01 Thu	4.71	4.71	###	###	460,655	1,084,842	27.7	27.7	0.0
2024-Jul-31 Wed	###	###	###	###			###	###	0.0
2024-Jul-30 Tue	###	###	4.54	###			30.6	30.6	0.0
2024-Jul-29 Mon	4.49	###	4.485	###			92.4	92.4	0.0
2024-Jul-26 Fri	4.41	4.485	###	4.44			###	###	0.3
2024-Jul-25 Thu	4.45	4.48	###	###			23.6	23.6	0.0
2024-Jul-24 Wed	4.54	4.55	4.48	4.5	499,951	2,257,278	###	###	###
2024-Jul-23 Tue	4.56	###	4.54	4.54			###	###	0.3
2024-Jul-22 Mon	4.53	4.58	4.53	4.53			70.0	70.0	###
2024-Jul-19 Fri	4.56	###	###	4.59	500,022	0	72.7	72.7	0.3
2024-Jul-18 Thu	4.59	###	4.55	###			78.4	78.4	0.0
2024-Jul-17 Wed	###	###	4.56	###			###	###	0.0
2024-Jul-16 Tue	4.59	###	4.53	4.54	508,652	###	###	###	0.3
2024-Jul-15 Mon	###	4.645	4.57	4.59			###	###	0.3
2024-Jul-12 Fri	4.55	###	4.55	###	627,382	###	###	###	0.0
2024-Jul-11 Thu	4.52	4.53	4.49	4.53	551,859	2,488,884	###	###	###
2024-Jul-10 Wed	4.52	4.54	4.47	4.47	680,670	###	25.6	25.6	###
2024-Jul-09 Tue	4.52	###	4.52	4.55			75.6	75.6	0.3
2024-Jul-08 Mon	4.54	4.54	4.51	4.54	419,276	1,897,223	71.3	71.3	0.3
2024-Jul-05 Fri	4.58	###	4.56	4.57			###	###	###
2024-Jul-04 Thu	###	###	4.57	###			###	###	0.0
2024-Jul-03 Wed	4.54	###	###	4.54	733,382	0	###	###	0.3
2024-Jul-02 Tue	4.56	4.58	###	4.54	621,828	1,423,986	32.0	32.0	0.3
2024-Jul-01 Mon	4.56	###	4.55	4.59			###	###	0.3
2024-Jun-28 Fri	###	4.7	4.59	###			22.1	22.1	0.0
2024-Jun-27 Thu	4.58	###	4.55	###	1,011,770	2,301,776	###	###	0.0
2024-Jun-26 Wed	###	###	4.58	###	1,036,387	2,373,326	###	###	0.0
2024-Jun-25 Tue	4.71	4.72	###	###			###	###	0.0
2024-Jun-24 Mon	4.7	4.72	###	###			###	###	0.0
2024-Jun-21 Fri	4.74	4.74	###	###			###	###	0.0
2024-Jun-20 Thu	4.73	###	###	4.73	893,779	0	###	###	0.3
2024-Jun-19 Wed	4.73	4.75	###	4.74	542,527	###	###	###	0.3
2024-Jun-18 Tue	4.8	4.81	###	4.7			###	###	0.3
2024-Jun-17 Mon	4.8	4.81	4.75	4.77	628,787	###	###	###	###
2024-Jun-14 Fri	4.76	4.83	4.73	4.82	1,012,148	###	82.4	82.4	0.3
2024-Jun-13 Thu	4.76	4.79	4.74	4.76	818,579	3,900,528	###	###	###
2024-Jun-12 Wed	4.71	4.725	###	4.72	1,160,770	###	###	###	0.3
2024-Jun-11 Tue	4.84	4.85	4.7	4.7			###	###	0.3
2024-Jun-07 Fri	4.73	###	###	4.86			86.1	86.1	0.3
2024-Jun-06 Thu	###	4.74	4.59	4.74			81.1	81.1	0.3
2024-Jun-05 Wed	4.58	###	4.55	###	897,453	###	77.0	77.0	0.0
2024-Jun-04 Tue	4.54	4.71	4.525	###	1,826,386	###	###	###	0.0
2024-Jun-03 Mon	4.51	4.57	4.48	4.57	821,540	###	81.5	81.5	###
2024-May-31 Fri	4.46	4.51	4.42	4.47			66.7	66.7	###
2024-May-30 Thu	4.45	4.52	4.4	4.41			31.7	31.7	###
2024-May-29 Wed	4.48	4.5	###	4.46			38.9	38.9	0.3
2024-May-28 Tue	4.56	4.625	4.55	4.57	3,493,150	16,024,825	###	###	###
2024-May-27 Mon	4.55	###	###	4.56	2,439,740	0	###	###	0.3
2024-May-24 Fri	4.55	###	4.52	4.57			71.1	71.1	###
2024-May-23 Thu	4.5	4.86	###	4.73	4,619,644	###	###	###	0.3
2024-May-22 Wed	###	###	###	###	673,786	0	###	###	0.0
2024-May-21 Tue	###	###	###	###			68.7	68.7	0.0
2024-May-20 Mon	###	###	###	###			###	###	0.0
2024-May-17 Fri	###	5.085	5	###	630,887	3,181,247	###	###	0.0
2024-May-16 Thu	###	###	###	###	829,758	0	###	###	0.0
2024-May-15 Wed	###	5.2	###	###			20.0	20.0	0.0
2024-May-14 Tue	###	5.24	###	###			28.6	28.6	0.0
2024-May-13 Mon	5.2	5.24	###	5.21	621,778	1,629,058	72.8	72.8	0.4
2024-May-10 Fri	5.2	5.24	###	5.21			65.7	65.7	0.4
2024-May-09 Thu	5.26	5.27	###	5.21	420,542	1,108,128	###	###	0.4
2024-May-08 Wed	5.26	5.28	5.23	5.25	644,746	3,388,140	35.4	35.4	0.4
2024-May-07 Tue	5.23	5.24	###	5.24	963,672	2,524,820	###	###	0.4
2024-May-06 Mon	###	5.23	###	###	750,228	1,961,846	###	###	0.0
2024-May-03 Fri	###	###	###	###			###	###	0.0
2024-May-02 Thu	###	###	###	###			###	###	0.0
2024-May-01 Wed	###	###	###	###	401,124	0	77.7	77.7	0.0
2024-Apr-30 Tue	###	5.24	###	###			###	###	0.0
2024-Apr-29 Mon	5.21	5.27	5.185	5.26			###	###	0.4
2024-Apr-26 Fri	###	5.155	###	###	718,784	###	72.7	72.7	0.0
2024-Apr-24 Wed	5.25	5.28	###	###	1,585,388	4,185,424	28.1	28.1	0.0
2024-Apr-23 Tue	###	5.28	5.145	5.23	845,178	###	###	###	###
2024-Apr-22 Mon	###	###	###	###	903,286	0	###	###	0.0
2024-Apr-19 Fri	###	5.125	###	###			39.7	39.7	0.0
2024-Apr-18 Thu	###	###	###	###			###	###	0.0
2024-Apr-17 Wed	###	###	###	###			###	###	0.0
2024-Apr-16 Tue	###	###	###	###	954,653	0	###	###	0.0
2024-Apr-15 Mon	###	###	###	###	410,651	0	35.6	35.6	0.0
2024-Apr-12 Fri	###	###	###	###			###	###	0.0
2024-Apr-11 Thu	###	###	###	###			70.3	70.3	0.0
2024-Apr-10 Wed	5.23	5.25	###	###			###	###	0.0
2024-Apr-09 Tue	5.2	5.22	###	###	800,170	2,088,443	26.5	26.5	0.0
2024-Apr-08 Mon	5.23	###	###	###			23.3	23.3	0.0
2024-Apr-05 Fri	5.43	5.445	###	###	434,045	1,181,687	###	###	0.0
2024-Apr-04 Thu	###	5.46	###	###	631,428	###	65.4	65.4	0.0
2024-Apr-03 Wed	###	5.44	###	###			40.0	40.0	0.0
2024-Apr-02 Tue	5.4	5.5	###	5.45			###	###	###
2024-Mar-28 Thu	###	5.5	###	5.5	1,216,188	###	83.9	83.9	0.4
2024-Mar-27 Wed	5.29	5.29	5.175	5.26			26.2	26.2	0.4
2024-Mar-26 Tue	5.43	5.44	5.27	5.29			###	###	0.4
2024-Mar-25 Mon	5.42	###	###	5.42			68.9	68.9	0.4
2024-Mar-22 Fri	###	5.42	###	5.42			###	###	0.4
2024-Mar-21 Thu	5.43	5.44	5.29	###	1,118,380	###	###	###	0.0
2024-Mar-20 Wed	5.46	5.54	5.41	5.43	745,087	4,079,351	###	###	0.4
2024-Mar-19 Tue	5.43	5.47	5.4	5.45	773,927	###	70.3	70.3	###
2024-Mar-18 Mon	###	5.485	5.355	5.43	606,083	###	80.8	80.8	0.4
2024-Mar-15 Fri	###	5.43	###	###			###	###	0.0
2024-Mar-14 Thu	5.51	5.51	###	###			###	###	0.0
2024-Mar-13 Wed	5.58	5.585	5.49	5.51			22.7	22.7	###
2024-Mar-12 Tue	5.56	###	5.53	5.54	537,778	1,486,956	###	###	0.4
2024-Mar-11 Mon	###	5.7	###	###			36.6	36.6	0.0
2024-Mar-08 Fri	5.72	5.83	###	5.74	1,141,181	3,326,542	68.6	68.6	0.4
2024-Mar-07 Thu	###	###	5.79	5.82			###	###	0.4
2024-Mar-06 Wed	5.89	###	5.85	###			###	###	0.0
2024-Mar-05 Tue	5.77	###	5.77	5.86	959,427	2,767,946	81.3	81.3	0.4
2024-Mar-04 Mon	5.85	5.89	5.77	5.82			###	###	0.4
2024-Mar-01 Fri	5.8	5.85	5.78	5.84			###	###	0.4
2024-Feb-29 Thu	5.73	5.81	5.7	5.76			65.9	65.9	###
2024-Feb-28 Wed	5.75	5.77	###	5.72			30.0	30.0	0.4
2024-Feb-27 Tue	5.72	5.8	5.71	5.78			###	###	0.4
2024-Feb-26 Mon	5.73	5.74	###	5.72	279,782	802,974	###	###	0.4
2024-Feb-23 Fri	###	5.73	###	###	735,927	###	###	###	0.0
2024-Feb-22 Thu	###	###	###	###			###	###	0.0
2024-Feb-21 Wed	5.57	###	5.5	###	528,985	###	###	###	0.0
2024-Feb-20 Tue	5.52	5.59	5.48	5.56			75.1	75.1	0.4
2024-Feb-19 Mon	5.56	###	5.5	5.54	310,950	###	36.0	36.0	0.4
2024-Feb-16 Fri	5.55	###	5.49	5.54	540,548	###	34.0	34.0	0.4
2024-Feb-15 Thu	5.54	5.55	5.48	5.52	1,465,471	8,082,072	31.1	31.1	0.4
2024-Feb-14 Wed	5.43	###	###	5.48	960,877	0	72.7	72.7	###
2024-Feb-13 Tue	5.55	5.56	5.44	5.47			###	###	###
2024-Feb-12 Mon	###	###	5.52	5.54	782,886	###	###	###	0.4
2024-Feb-09 Fri	5.59	###	5.48	5.55	654,841	###	###	###	###
2024-Feb-08 Thu	###	5.7	5.57	5.57			###	###	0.4
2024-Feb-07 Wed	###	5.675	###	###			65.7	65.7	0.0
2024-Feb-06 Tue	5.51	5.58	5.5	5.54	696,044	3,856,083	72.4	72.4	0.4
2024-Feb-05 Mon	5.59	###	5.48	5.59	981,625	2,689,652	###	###	###
2024-Feb-02 Fri	###	###	5.26	###	2,379,727	6,258,682	92.3	92.3	0.0
2024-Feb-01 Thu	###	###	###	5.52			89.1	89.1	0.4
2024-Jan-31 Wed	###	5.59	###	5.58			###	###	0.4
2024-Jan-30 Tue	5.42	5.47	###	5.4			31.8	31.8	0.4
2024-Jan-29 Mon	###	5.45	###	5.43	834,978	###	78.6	78.6	0.4
2024-Jan-25 Thu	###	###	5.28	###	608,687	###	77.6	77.6	0.0
2024-Jan-24 Wed	5.24	5.28	5.21	5.28			###	###	0.4
2024-Jan-23 Tue	###	###	###	5.23			78.6	78.6	###
2024-Jan-22 Mon	5.27	5.27	###	5.2	606,828	###	31.8	31.8	###
2024-Jan-19 Fri	5.29	5.29	###	5.2	987,782	2,612,683	###	###	###
2024-Jan-18 Thu	###	###	###	###	730,386	0	77.1	77.1	0.0
2024-Jan-17 Wed	5.26	5.26	###	5.2	619,152	###	###	###	###
2024-Jan-16 Tue	5.26	5.26	###	5.25			43.0	43.0	0.4
2024-Jan-15 Mon	5.23	5.285	5.2	5.27	326,657	###	###	###	###
2024-Jan-12 Fri	5.2	5.27	5.2	5.23	419,688	###	72.3	72.3	###
2024-Jan-11 Thu	5.25	5.27	###	5.26			###	###	0.4
2024-Jan-10 Wed	###	###	5.2	5.21			###	###	0.4
2024-Jan-09 Tue	5.28	###	5.28	5.29			70.4	70.4	0.4
2024-Jan-08 Mon	5.21	5.27	###	5.24	351,342	925,786	81.7	81.7	0.4
2024-Jan-05 Fri	###	###	5.24	5.25			24.7	24.7	0.4
2024-Jan-04 Thu	5.21	###	5.21	5.28	1,406,446	###	81.5	81.5	0.4
2024-Jan-03 Wed	5.21	5.27	5.2	5.21			###	###	0.4
2024-Jan-02 Tue	5.23	###	5.2	5.29			76.9	76.9	0.4
2023-Dec-29 Fri	5.25	5.26	###	5.22	458,948	###	25.1	25.1	0.4
2023-Dec-28 Thu	5.28	5.28	5.145	5.21	510,224	2,659,542	###	###	0.4
2023-Dec-27 Wed	5.2	5.22	###	5.2	292,589	763,657	###	###	###
2023-Dec-22 Fri	5.25	###	###	###	586,029	0	###	###	0.0
2023-Dec-21 Thu	5.2	5.26	###	5.21			###	###	0.4
2023-Dec-20 Wed	###	5.23	###	5.2			###	###	###
2023-Dec-19 Tue	###	###	###	###			###	###	0.0
2023-Dec-18 Mon	###	###	4.985	###			71.1	71.1	0.0
2023-Dec-15 Fri	###	###	###	###			75.6	75.6	0.0
2023-Dec-14 Thu	###	###	###	###	787,521	0	###	###	0.0
2023-Dec-13 Wed	4.89	###	4.86	4.89			69.0	69.0	###
2023-Dec-12 Tue	4.8	4.88	###	4.87			83.5	83.5	0.3
2023-Dec-11 Mon	4.8	4.85	4.75	4.79	827,684	3,972,883	40.8	40.8	0.3
2023-Dec-08 Fri	4.74	4.79	4.7	4.79	653,284	###	73.6	73.6	0.3
2023-Dec-07 Thu	4.75	4.83	4.75	4.77			72.0	72.0	###
2023-Dec-06 Wed	###	4.77	###	4.76			70.0	70.0	###
2023-Dec-05 Tue	###	4.7	###	###	727,481	1,709,580	41.5	41.5	0.0
2023-Dec-04 Mon	4.75	4.77	###	4.74			37.7	37.7	0.3
2023-Dec-01 Fri	###	4.7	###	###			71.0	71.0	0.0
2023-Nov-30 Thu	###	4.74	4.59	4.74			###	###	0.3
2023-Nov-29 Wed	###	4.675	###	###			###	###	0.0
2023-Nov-28 Tue	###	###	###	###			###	###	0.0
2023-Nov-27 Mon	###	4.7	###	###			45.6	45.6	0.0
2023-Nov-24 Fri	###	###	###	###	702,626	0	72.0	72.0	0.0
2023-Nov-23 Thu	4.57	###	4.555	###	1,140,053	2,596,470	###	###	0.0
2023-Nov-22 Wed	4.51	4.59	4.48	4.59	1,080,587	###	###	###	0.3
2023-Nov-21 Tue	###	###	4.56	4.58			29.5	29.5	0.3
2023-Nov-20 Mon	4.74	4.76	4.57	###	1,078,682	5,032,051	###	###	0.0
2023-Nov-17 Fri	###	4.755	4.59	4.74	1,111,544	5,193,689	###	###	0.3
2023-Nov-16 Thu	4.79	4.8	4.59	###	1,467,842	###	15.0	15.0	0.0
2023-Nov-15 Wed	4.8	###	4.585	4.81	2,472,372	###	###	###	###
2023-Nov-14 Tue	4.45	4.47	4.41	4.45			###	###	0.3
2023-Nov-13 Mon	4.45	4.46	4.4	4.4			32.5	32.5	0.3
2023-Nov-10 Fri	###	4.43	###	4.41	1,375,044	3,045,722	###	###	###
2023-Nov-09 Thu	4.48	4.53	4.46	4.48			70.6	70.6	###
2023-Nov-08 Wed	4.41	4.475	###	4.46	1,127,248	###	###	###	0.3
2023-Nov-07 Tue	4.4	4.43	###	4.42			70.6	70.6	0.3
2023-Nov-06 Mon	4.5	4.54	4.45	4.45	702,676	3,158,528	27.6	27.6	0.3
2023-Nov-03 Fri	4.46	4.53	4.45	4.52			###	###	0.3
2023-Nov-02 Thu	###	4.43	4.355	###	619,144	###	27.8	27.8	0.0
2023-Nov-01 Wed	###	4.48	###	###	840,145	1,881,924	###	###	0.0
2023-Oct-31 Tue	4.29	###	4.29	###	1,532,772	###	76.7	76.7	0.0
2023-Oct-30 Mon	###	###	###	###			38.2	38.2	0.0
2023-Oct-27 Fri	###	4.42	###	###	597,840	1,321,226	###	###	0.0
2023-Oct-26 Thu	4.4	4.44	###	###	1,296,245	###	28.0	28.0	0.0
2023-Oct-25 Wed	4.54	4.57	4.4	4.41			15.4	15.4	###
2023-Oct-24 Tue	4.7	4.76	4.585	###	3,024,048	###	17.9	17.9	0.0
2023-Oct-23 Mon	###	4.76	###	4.72			82.2	82.2	0.3
2023-Oct-20 Fri	###	4.74	###	4.7			###	###	0.3
2023-Oct-19 Thu	###	4.7	###	###	805,270	1,892,384	###	###	0.0
2023-Oct-18 Wed	4.76	4.78	4.72	4.74	730,758	###	###	###	0.3
2023-Oct-17 Tue	4.72	4.76	###	4.75	944,076	###	78.3	78.3	###
2023-Oct-16 Mon	###	###	4.58	###	460,478	###	###	###	0.0
2023-Oct-13 Fri	###	###	###	###	943,948	0	###	###	0.0
2023-Oct-12 Thu	4.74	4.75	###	4.72			32.8	32.8	0.3
2023-Oct-11 Wed	4.74	4.755	4.7	4.73			###	###	0.3
2023-Oct-10 Tue	4.77	4.78	4.71	4.73			24.7	24.7	0.3
2023-Oct-09 Mon	4.77	4.77	4.7	4.72	487,477	###	###	###	0.3
2023-Oct-06 Fri	4.72	4.75	4.71	4.74			###	###	0.3
2023-Oct-05 Thu	4.73	4.745	###	4.73			66.4	66.4	0.3
2023-Oct-04 Wed	###	4.76	###	4.7			###	###	0.3
2023-Oct-03 Tue	###	###	4.59	###	1,410,753	3,237,678	76.2	76.2	0.0
2023-Oct-02 Mon	4.74	4.79	4.725	4.73			34.3	34.3	0.3
2023-Sep-29 Fri	4.75	4.77	4.7	4.75			###	###	###
2023-Sep-28 Thu	4.58	4.77	4.55	4.72	1,452,887	6,770,453	###	###	0.3
2023-Sep-27 Wed	4.72	4.74	###	4.73			###	###	0.3
2023-Sep-26 Tue	4.73	4.82	4.7	4.77	1,515,452	7,213,551	81.7	81.7	###
2023-Sep-25 Mon	4.72	4.72	###	4.7			###	###	0.3
2023-Sep-22 Fri	4.53	4.75	4.53	4.75	2,355,754	###	92.4	92.4	###
2023-Sep-21 Thu	4.7	4.74	###	###			###	###	0.0
2023-Sep-20 Wed	4.75	4.79	4.7	4.72			###	###	0.3
2023-Sep-19 Tue	###	4.8	###	4.8			86.4	86.4	0.3
2023-Sep-18 Mon	4.89	###	###	4.7	1,328,947	0	14.8	14.8	0.3
2023-Sep-15 Fri	###	###	###	###			###	###	0.0
2023-Sep-14 Thu	###	4.945	4.86	###	862,026	4,226,082	62.8	62.8	0.0
2023-Sep-13 Wed	5	###	4.87	4.88	1,138,643	###	19.9	19.9	0.3
2023-Sep-12 Tue	###	###	###	###			###	###	0.0
2023-Sep-11 Mon	###	###	###	###	724,749	0	40.3	40.3	0.0
2023-Sep-08 Fri	###	###	###	###	797,780	0	75.0	75.0	0.0
2023-Sep-07 Thu	###	5.23	###	###			###	###	0.0
2023-Sep-06 Wed	5.25	###	###	5.2			30.0	30.0	###
2023-Sep-05 Tue	5.26	###	5.23	###	508,683	###	79.6	79.6	0.0