(UNI) UNIVERSAL STORE HOLDINGS LIMITED Daily Prices

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Fri 26-Mar-13 06:00:43 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

(UNI) UNIVERSAL STORE HOLDINGS LIMITED Daily Prices...

TOC Company Info for UNI Limits

Company Details for (UNI) UNIVERSAL STORE HOLDINGS LIMITED

Listing Code	UNI
Listing Name	UNIVERSAL STORE HOLDINGS LIMITED
GICS Sector	Consumer Discretionary Distribution & Retail
ISIN Name	UNILIFE MEDICAL SOL.
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000UNI7

Maximum Price date available .. Thursday 12th March 2026
Latest price with VOLUME for UNI .. Wednesday 21st August 2024

UNI 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	9.88	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for UNI Bottom

1 2 3 4 5 6 Next >>

End of day Prices (full format),

600 Days for (UNI) UNIVERSAL STORE HOLDINGS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2026-Mar-12 Thu	8.58	8.58	###	8.5			48.8	48.8	0.6
2026-Mar-11 Wed	###	8.75	###	8.59			92.8	92.8	###
2026-Mar-10 Tue	8.43	8.57	###	8.51			69.7	69.7	0.6
2026-Mar-09 Mon	8	8.42	###	###			95.1	95.1	0.0
2026-Mar-06 Fri	8	8.28	###	8.28	240,959	997,570	86.8	86.8	###
2026-Mar-05 Thu	###	###	###	###	245,171	0	34.3	34.3	0.0
2026-Mar-04 Wed	8.7	8.7	###	###	407,157	###	###	###	0.0
2026-Mar-03 Tue	###	###	8.58	###			###	###	0.0
2026-Mar-02 Mon	###	9.42	###	###	184,858	870,681	###	###	0.0
2026-Feb-27 Fri	9.22	9.8	9.2	9.4	135,250	1,284,875	77.7	77.7	###
2026-Feb-26 Thu	###	9.25	8.85	###	546,375	###	###	###	0.0
2026-Feb-25 Wed	###	9.24	8.78	9.2	373,572	3,365,883	61.5	61.5	0.7
2026-Feb-24 Tue	9.25	###	###	###			###	###	0.0
2026-Feb-23 Mon	###	###	###	###			75.8	75.8	0.0
2026-Feb-20 Fri	###	###	8.79	###	86,520	380,255	33.9	33.9	0.0
2026-Feb-19 Thu	8.52	###	8.52	###	249,153	###	###	###	0.0
2026-Feb-18 Wed	8.23	8.475	###	###			###	###	0.0
2026-Feb-17 Tue	###	###	###	8.23	147,222	0	31.2	31.2	0.6
2026-Feb-16 Mon	8.5	8.53	8.26	###	214,373	###	21.9	21.9	0.0
2026-Feb-13 Fri	8.58	###	8.42	8.5	73,147	307,948	###	###	0.6
2026-Feb-12 Thu	8.73	8.73	8.45	8.58	86,784	745,474			0.6
2026-Feb-11 Wed	###	###	8.5	8.76	166,270	706,647	###	###	0.6
2026-Feb-10 Tue	8.82	###	8.645	###			###	###	0.0
2026-Feb-09 Mon	8.4	8.87	8.4	8.82					###
2026-Feb-06 Fri	###	8.72	8.48	###			###	###	0.0
2026-Feb-05 Thu	8.47	###	8.47	###	129,545	548,623	###	###	0.0
2026-Feb-04 Wed	8.48	###	8.41	8.5	114,641	###	###	###	0.6
2026-Feb-03 Tue	8.46	8.74	8.46	###	78,975	679,185	72.9	72.9	0.0
2026-Feb-02 Mon	8.44	8.73	8.26	###			84.5	84.5	0.0
2026-Jan-30 Fri	###	8.44	###	###	246,250	1,039,174	78.6	78.6	0.0
2026-Jan-29 Thu	###	###	###	###	76,458	0	###	###	0.0
2026-Jan-28 Wed	###	8.46	8.2	###			###	###	0.0
2026-Jan-27 Tue	8.73	8.73	8.2	###	149,845	###	17.2	17.2	0.0
2026-Jan-23 Fri	8.4	###	8.4	8.51	45,747	###	73.4	73.4	0.6
2026-Jan-22 Thu	8.29	8.53	8.29	8.4			77.0	77.0	###
2026-Jan-21 Wed	8.4	8.425	8.24	###			31.2	31.2	0.0
2026-Jan-20 Tue	###	8.52	###	###	34,075	145,159	###	###	0.0
2026-Jan-19 Mon	###	###	8.43	8.56			###	###	###
2026-Jan-16 Fri	8.75	8.75	8.51	8.52	34,270	295,750	16.9	16.9	0.6
2026-Jan-15 Thu	8.42	8.74	8.41	8.5			77.2	77.2	0.6
2026-Jan-14 Wed	8.26	8.46	8.22	8.41	95,244	###	###	###	###
2026-Jan-13 Tue	8.25	###	8.2	8.26	32,682	###	###	###	0.6
2026-Jan-12 Mon	###	8.43	###	8.25			###	###	###
2026-Jan-09 Fri	###	###	###	8.27	39,972	0	90.2	90.2	###
2026-Jan-08 Thu	###	###	###	###	26,886	0	64.8	64.8	0.0
2026-Jan-07 Wed	###	###	###	###			###	###	0.0
2026-Jan-06 Tue	###	###	###	8			###	###	###
2026-Jan-05 Mon	###	###	7.85	###	59,855	###	###	###	0.0
2026-Jan-02 Fri	8	###	8	###	36,679	###	###	###	0.0
2025-Dec-31 Wed	7.86	###	7.7	8			83.9	83.9	###
2025-Dec-30 Tue	###	###	7.89	7.89			16.0	16.0	###
2025-Dec-29 Mon	###	###	###	###	16,149	0	14.4	14.4	0.0
2025-Dec-24 Wed	8.21	8.23	###	###	28,621	117,775	###	###	0.0
2025-Dec-23 Tue	###	8.29	###	8.2			60.5	60.5	0.6
2025-Dec-22 Mon	###	###	###	###			###	###	0.0
2025-Dec-19 Fri	###	8.46	###	###			78.7	78.7	0.0
2025-Dec-18 Thu	###	###	###	###			###	###	0.0
2025-Dec-17 Wed	###	8.26	###	###	146,185	603,744	###	###	0.0
2025-Dec-16 Tue	7.82	8.25	7.82	8.25	62,845	504,959	###	###	###
2025-Dec-15 Mon	7.82	###	7.73	###			###	###	0.0
2025-Dec-12 Fri	###	###	7.82	7.84	143,341	###	19.7	19.7	0.6
2025-Dec-11 Thu	8.2	8.2	7.7	###			21.2	21.2	0.0
2025-Dec-10 Wed	###	8.455	###	###			14.1	14.1	0.0
2025-Dec-09 Tue	8.82	8.82	8.26	###			9.5	9.5	0.0
2025-Dec-08 Mon	8.4	8.56	###	8.41			###	###	###
2025-Dec-05 Fri	###	###	8.45	8.48			###	###	0.6
2025-Dec-04 Thu	###	8.645	8.44	8.55	49,622	###	###	###	###
2025-Dec-03 Wed	8.7	8.7	8.53	8.55			22.5	22.5	###
2025-Dec-02 Tue	8.52	8.7	8.51	8.55			72.2	72.2	###
2025-Dec-01 Mon	###	8.78	8.52	8.52			35.7	35.7	0.6
2025-Nov-28 Fri	###	8.7	8.55	###	103,443	###	55.0	55.0	0.0
2025-Nov-27 Thu	8.7	8.7	8.56	###			30.9	30.9	0.0
2025-Nov-26 Wed	8.59	8.74	8.55	###			69.6	69.6	0.0
2025-Nov-25 Tue	8.49	8.53	###	8.5	61,351	###	65.8	65.8	0.6
2025-Nov-24 Mon	8.29	8.45	8.23	8.43			78.7	78.7	0.6
2025-Nov-21 Fri	###	###	###	8.24			84.7	84.7	0.6
2025-Nov-20 Thu	###	8.43	###	8.42	86,182	363,257	###	###	###
2025-Nov-19 Wed	8.26	8.29	###	###			20.6	20.6	0.0
2025-Nov-18 Tue	8.29	###	###	8.26	129,284	0	###	###	0.6
2025-Nov-17 Mon	###	###	8.075	###	85,385	344,741	77.5	77.5	0.0
2025-Nov-14 Fri	8.45	8.45	###	###	194,956	823,689	###	###	0.0
2025-Nov-13 Thu	8.54	8.54	8.24	8.44			31.5	31.5	0.6
2025-Nov-12 Wed	8.8	8.8	8.4	8.54	121,543	###	18.3	18.3	###
2025-Nov-11 Tue	8.78	8.85	8.5	###			23.1	23.1	0.0
2025-Nov-10 Mon	8.5	###	###	8.72	118,348	0	###	###	0.6
2025-Nov-07 Fri	###	8.86	###	8.54	99,645	441,427	###	###	###
2025-Nov-06 Thu	8.58	###	8.56	###	101,671	435,151	73.4	73.4	0.0
2025-Nov-05 Wed	8.78	8.78	###	8.55			35.4	35.4	###
2025-Nov-04 Tue	8.82	###	8.7	8.78			###	###	0.6
2025-Nov-03 Mon	8.87	###	8.81	8.85			46.9	46.9	0.6
2025-Oct-31 Fri	9.23	9.23	8.72	8.86			9.9	9.9	0.6
2025-Oct-30 Thu	9.87	9.88	8.87	9	262,924	###	4.4	4.4	0.6
2025-Oct-29 Wed	###	9.44	###	9.4	211,920	###	###	###	###
2025-Oct-28 Tue	8.87	###	8.87	###			93.1	93.1	0.0
2025-Oct-27 Mon	8.79	8.87	8.59	8.87	121,527	###	79.7	79.7	###
2025-Oct-24 Fri	8.77	###	8.77	8.85			76.7	76.7	0.6
2025-Oct-23 Thu	###	8.83	8.46	8.75	174,629	###	69.9	69.9	0.6
2025-Oct-22 Wed	###	###	###	8.53	138,150	0	###	###	###
2025-Oct-21 Tue	8.53	8.75	8.53	8.71			84.6	84.6	0.6
2025-Oct-20 Mon	8.5	8.58	8.44	8.53	105,887	###	###	###	###
2025-Oct-17 Fri	###	###	8.47	8.56	130,686	553,455	26.1	26.1	###
2025-Oct-16 Thu	###	9	8.56	8.58	132,622	1,164,421	14.2	14.2	0.6
2025-Oct-15 Wed	###	###	###	###	203,771	0	34.2	34.2	0.0
2025-Oct-14 Tue	###	9	8.8	8.86			###	###	0.6
2025-Oct-13 Mon	8.87	###	8.7	###			78.1	78.1	0.0
2025-Oct-10 Fri	8.76	###	8.71	8.87			###	###	###
2025-Oct-09 Thu	8.75	8.84	###	8.76			66.4	66.4	0.6
2025-Oct-08 Wed	8.79	###	###	8.7			32.6	32.6	###
2025-Oct-07 Tue	###	8.88	###	8.84			86.3	86.3	###
2025-Oct-06 Mon	8.72	8.75	8.52	###			###	###	0.0
2025-Oct-03 Fri	8.82	8.82	8.58	###			20.8	20.8	0.0
2025-Oct-02 Thu	8.8	8.82	8.47	8.77	407,857	3,525,923	29.6	29.6	###
2025-Oct-01 Wed	8.8	###	###	8.82			###	###	###
2025-Sep-30 Tue	8.57	8.87	8.54	8.82			86.3	86.3	###
2025-Sep-29 Mon	###	###	8.54	8.59	60,781	###	27.2	27.2	###
2025-Sep-26 Fri	8.52	8.77	8.52	###			77.2	77.2	0.0
2025-Sep-25 Thu	8.78	8.87	###	8.78	137,272	###	###	###	0.6
2025-Sep-24 Wed	8.74	8.83	8.54	8.83	71,883	###	###	###	###
2025-Sep-23 Tue	8.83	###	###	8.79			###	###	0.6
2025-Sep-22 Mon	8.74	8.82	###	8.82	152,059	670,580	74.2	74.2	###
2025-Sep-19 Fri	8.5	###	8.45	8.74	3,633,958	15,353,472	81.5	81.5	0.6
2025-Sep-18 Thu	8.49	8.59	###	8.48			###	###	0.6
2025-Sep-17 Wed	8.5	8.58	###	8.5			68.9	68.9	0.6
2025-Sep-16 Tue	8.5	8.56	###	8.5			###	###	0.6
2025-Sep-15 Mon	8.4	8.49	8.29	###	211,852	###	###	###	0.0
2025-Sep-12 Fri	###	###	8.48	8.49	154,529	###	22.3	22.3	###
2025-Sep-11 Thu	8.58	###	8.42	8.56			###	###	###
2025-Sep-10 Wed	8.46	###	8.43	8.48			70.6	70.6	0.6
2025-Sep-09 Tue	###	###	8.45	8.46			###	###	0.6
2025-Sep-08 Mon	8.7	8.86	8.47	###	438,621	3,800,650	###	###	0.0
2025-Sep-05 Fri	8.21	8.59	8.21	8.57			###	###	0.6
2025-Sep-04 Thu	8.51	8.51	8.21	###			19.9	19.9	0.0
2025-Sep-03 Wed	8.5	8.51	8.2	8.21			###	###	###
2025-Sep-02 Tue	8.57	8.7	###	8.7			79.8	79.8	###
2025-Sep-01 Mon	###	###	8.51	8.59	93,270	###	36.7	36.7	###
2025-Aug-29 Fri	###	8.85	8.52	8.74	188,573	1,637,756	###	###	0.6
2025-Aug-28 Thu	8.59	8.75	8.47	###	256,427	###	73.3	73.3	0.0
2025-Aug-27 Wed	###	###	8.41	8.52			18.5	18.5	0.6
2025-Aug-26 Tue	8.79	8.79	8.4	8.53			17.0	17.0	###
2025-Aug-25 Mon	###	###	8.44	8.56			8.9	8.9	###
2025-Aug-22 Fri	9.29	###	###	###	291,146	0	9.3	9.3	0.0
2025-Aug-21 Thu	9.2	###	###	###	1,294,759	0	###	###	0.0
2025-Aug-20 Wed	8.8	###	8.79	###	161,044	707,788	###	###	0.0
2025-Aug-19 Tue	8.8	8.88	8.72	8.79	65,025	572,220	###	###	0.6
2025-Aug-18 Mon	###	###	###	8.85			31.0	31.0	0.6
2025-Aug-15 Fri	###	###	###	###	126,827	0	###	###	0.0
2025-Aug-14 Thu	###	8.74	###	###	65,549	286,449	89.1	89.1	0.0
2025-Aug-13 Wed	8.43	8.52	###	###			###	###	0.0
2025-Aug-12 Tue	8.44	8.48	###	8.43	49,381	209,375	###	###	0.6
2025-Aug-11 Mon	8.45	###	###	8.44			33.2	33.2	0.6
2025-Aug-08 Fri	8.41	8.51	###	8.45			70.9	70.9	###
2025-Aug-07 Thu	8.5	###	###	8.52			62.5	62.5	0.6
2025-Aug-06 Wed	8.59	8.59	###	8.5	62,347	267,780	###	###	0.6
2025-Aug-05 Tue	###	###	###	###			33.1	33.1	0.0
2025-Aug-04 Mon	8.47	###	###	8.49	51,574	0	###	###	###
2025-Aug-01 Fri	8.47	8.55	###	8.51			###	###	0.6
2025-Jul-31 Thu	8.2	8.47	8.2	8.47			90.2	90.2	###
2025-Jul-30 Wed	###	8.4	###	###	66,823	280,656	###	###	0.0
2025-Jul-29 Tue	###	8.22	###	###	62,885	258,457	###	###	0.0
2025-Jul-28 Mon	###	###	8.045	###	21,683	###	###	###	0.0
2025-Jul-25 Fri	###	8.2	###	###	100,374	###	84.1	84.1	0.0
2025-Jul-24 Thu	###	###	###	###			###	###	0.0
2025-Jul-23 Wed	###	###	8.025	###			69.6	69.6	0.0
2025-Jul-22 Tue	###	###	###	###	66,547	0	28.2	28.2	0.0
2025-Jul-21 Mon	###	###	7.88	###			###	###	0.0
2025-Jul-18 Fri	###	8.21	8	###	72,981	###	###	###	0.0
2025-Jul-17 Thu	###	8.2	###	###			69.7	69.7	0.0
2025-Jul-16 Wed	###	###	7.87	###	57,377	225,778	72.3	72.3	0.0
2025-Jul-15 Tue	###	###	7.8	7.88			17.4	17.4	0.6
2025-Jul-14 Mon	###	###	###	###			30.9	30.9	0.0
2025-Jul-11 Fri	7.7	###	7.7	###			###	###	0.0
2025-Jul-10 Thu	###	###	###	7.8	69,874	0	###	###	0.6
2025-Jul-09 Wed	###	8	7.71	###			32.6	32.6	0.0
2025-Jul-08 Tue	7.8	###	7.71	###	90,479	###	###	###	0.0
2025-Jul-07 Mon	###	8.21	7.81	7.84			###	###	0.6
2025-Jul-04 Fri	7.72	###	###	###			89.5	89.5	0.0
2025-Jul-03 Thu	7.85	7.85	###	7.78	68,079	###	###	###	0.6
2025-Jul-02 Wed	7.8	7.87	7.76	7.81	111,488	871,278	###	###	0.6
2025-Jul-01 Tue	###	###	###	7.74	100,740	0	###	###	0.6
2025-Jun-30 Mon	###	7.8	7.51	7.78	69,540	532,328	###	###	0.6
2025-Jun-27 Fri	###	###	###	###	196,186	0	###	###	0.0
2025-Jun-26 Thu	###	7.51	7.27	7.44			77.5	77.5	###
2025-Jun-25 Wed	7.28	7.44	7.23	###	162,486	###	###	###	0.0
2025-Jun-24 Tue	###	7.45	7.21	7.27	102,786	753,421	31.3	31.3	###
2025-Jun-23 Mon	###	7.42	###	###	165,078	###	78.4	78.4	0.0
2025-Jun-20 Fri	7.43	7.43	###	###			###	###	0.0
2025-Jun-19 Thu	###	###	###	7.43	115,249	0	###	###	###
2025-Jun-18 Wed	7.8	7.81	7.4	7.59			###	###	0.5
2025-Jun-17 Tue	7.47	7.78	7.46	7.78			90.5	90.5	0.6
2025-Jun-16 Mon	7.4	7.54	###	7.46	86,586	326,429	###	###	0.5
2025-Jun-13 Fri	7.59	7.59	###	7.4			23.0	23.0	0.5
2025-Jun-12 Thu	7.8	7.8	7.58	7.58			13.7	13.7	###
2025-Jun-11 Wed	7.84	7.86	###	7.76			###	###	0.6
2025-Jun-10 Tue	###	###	7.72	7.84	241,384	931,742	27.1	27.1	0.6
2025-Jun-06 Fri	7.8	###	7.8	7.85			###	###	###
2025-Jun-05 Thu	7.88	###	7.8	7.85			###	###	###
2025-Jun-04 Wed	7.81	###	###	7.88	139,458	0	70.7	70.7	0.6
2025-Jun-03 Tue	7.58	7.73	7.49	###	72,783	553,878	###	###	0.0
2025-Jun-02 Mon	7.82	###	7.51	7.58	75,872	###	18.0	18.0	###
2025-May-30 Fri	7.52	###	###	7.77	182,620	0	85.9	85.9	0.6
2025-May-29 Thu	7.49	###	7.25	7.51			###	###	###
2025-May-28 Wed	###	7.5	7.24	7.49			###	###	###
2025-May-27 Tue	###	7.49	###	7.28			###	###	0.5
2025-May-26 Mon	###	7.84	###	7.42			###	###	0.5
2025-May-23 Fri	###	7.7	###	###	77,984	###	32.8	32.8	0.0
2025-May-22 Thu	7.74	7.74	7.53	###			###	###	0.0
2025-May-21 Wed	###	8.24	###	7.71			###	###	###
2025-May-20 Tue	###	8.28	###	###			29.8	29.8	0.0
2025-May-19 Mon	###	###	###	###			30.9	30.9	0.0
2025-May-16 Fri	8.41	8.42	8.27	###	39,852	###	###	###	0.0
2025-May-15 Thu	8	8.58	8	8.4			###	###	###
2025-May-14 Wed	8.72	8.73	8.23	8.29	113,723	964,371	8.5	8.5	0.6
2025-May-13 Tue	8.2	###	8.2	###	145,923	598,284	93.1	93.1	0.0
2025-May-12 Mon	###	8.24	###	###			###	###	0.0
2025-May-09 Fri	###	###	7.78	###	63,629	###	###	###	0.0
2025-May-08 Thu	###	###	###	###	13,771	0	29.0	29.0	0.0
2025-May-07 Wed	7.83	###	7.58	7.86	25,224	###	###	###	###
2025-May-06 Tue	###	###	7.53	7.79	35,654	###	###	###	###
2025-May-05 Mon	7.88	###	###	###			21.6	21.6	0.0
2025-May-02 Fri	###	###	###	7.81	31,287	0	76.5	76.5	0.6
2025-May-01 Thu	7.85	###	###	###			19.2	19.2	0.0
2025-Apr-30 Wed	###	###	###	7.74			###	###	0.6
2025-Apr-29 Tue	7.73	7.87	###	7.87			###	###	0.6
2025-Apr-28 Mon	7.88	7.88	7.5	###			###	###	0.0
2025-Apr-24 Thu	7.76	7.86	7.55	###	69,125	###	###	###	0.0
2025-Apr-23 Wed	###	8	###	7.76	52,082	208,328	###	###	0.6
2025-Apr-22 Tue	7.45	7.51	###	###			28.3	28.3	0.0
2025-Apr-17 Thu	7.53	###	###	7.45	42,383	0	###	###	0.5
2025-Apr-16 Wed	7.55	7.56	7.28	7.5	70,451	522,746	###	###	0.5
2025-Apr-15 Tue	###	7.54	###	7.46	68,126	###	80.2	80.2	0.5
2025-Apr-14 Mon	7.25	7.5	###	###			###	###	0.0
2025-Apr-11 Fri	7.41	7.41	###	7.2			13.9	13.9	0.5
2025-Apr-10 Thu	###	7.5	###	7.45			87.6	87.6	0.5
2025-Apr-09 Wed	###	###	6.74	6.86			44.9	44.9	0.5
2025-Apr-08 Tue	###	###	6.84	###	207,524	###	###	###	0.0
2025-Apr-07 Mon	6.7	7	6.58	###	175,385	###	###	###	0.0
2025-Apr-04 Fri	###	7.51	###	7.2			###	###	0.5
2025-Apr-03 Thu	7.4	7.57	7.21	7.53			84.1	84.1	0.5
2025-Apr-02 Wed	7.55	7.55	###	7.4	102,884	388,387	###	###	0.5
2025-Apr-01 Tue	7.51	###	7.45	7.46			###	###	0.5
2025-Mar-31 Mon	###	###	7.51	7.72	97,850	367,426	###	###	###
2025-Mar-28 Fri	###	###	###	###			94.2	94.2	0.0
2025-Mar-27 Thu	###	###	7.86	8	53,941	211,988	29.9	29.9	###
2025-Mar-26 Wed	###	8.22	###	###	188,680	775,474	65.1	65.1	0.0
2025-Mar-25 Tue	7.7	###	###	###	105,620	0	###	###	0.0
2025-Mar-24 Mon	7.51	7.74	7.49	7.59			79.3	79.3	0.5
2025-Mar-21 Fri	7.58	7.675	7.49	7.53	272,251	2,064,343	###	###	0.5
2025-Mar-20 Thu	7.55	###	7.45	7.5	144,850	###	###	###	0.5
2025-Mar-19 Wed	7.82	7.83	###	7.49			9.5	9.5	###
2025-Mar-18 Tue	7.775	###	###	###			###	###	0.0
2025-Mar-17 Mon	7.4	7.7	7.4	###			85.9	85.9	0.0
2025-Mar-14 Fri	7.5	7.5	7.23	7.4	74,053	###	19.3	19.3	0.5
2025-Mar-13 Thu	7.46	7.53	###	7.4			###	###	0.5
2025-Mar-12 Wed	7.27	7.47	###	7.42	365,081	1,363,577	83.1	83.1	0.5
2025-Mar-11 Tue	###	###	7.4	7.55			###	###	###
2025-Mar-10 Mon	###	###	###	###	122,074	0	75.2	75.2	0.0
2025-Mar-07 Fri	###	###	7.89	###	116,820	460,854	22.7	22.7	0.0
2025-Mar-06 Thu	8.2	8.21	###	###			###	###	0.0
2025-Mar-05 Wed	8.27	###	###	8.4	188,855	0	80.9	80.9	###
2025-Mar-04 Tue	8.4	8.46	###	###	227,442	962,079	39.4	39.4	0.0
2025-Mar-03 Mon	###	8.78	###	8.45			19.5	19.5	###
2025-Feb-28 Fri	###	###	###	8.7			###	###	###
2025-Feb-27 Thu	9	###	###	###	271,880	0	###	###	0.0
2025-Feb-26 Wed	8.8	8.87	8.56	8.86			78.0	78.0	0.6
2025-Feb-25 Tue	###	###	###	###			###	###	0.0
2025-Feb-24 Mon	###	###	8.72	8.85	198,178	864,056	###	###	0.6
2025-Feb-21 Fri	###	###	###	###	422,545	0	###	###	0.0
2025-Feb-20 Thu	8.84	###	8.84	###	290,773	###	###	###	0.0
2025-Feb-19 Wed	8.57	###	8.43	8.48	99,286	###	31.7	31.7	0.6
2025-Feb-18 Tue	8.4	8.52	8.22	8.43	149,846	###	75.2	75.2	0.6
2025-Feb-17 Mon	###	8.4	###	8.4	151,420	###	###	###	###
2025-Feb-14 Fri	###	8.45	###	###			34.4	34.4	0.0
2025-Feb-13 Thu	8.2	8.25	8.025	###	54,050	###	###	###	0.0
2025-Feb-12 Wed	###	8.28	###	###	51,627	###	36.1	36.1	0.0
2025-Feb-11 Tue	###	8.27	###	###			###	###	0.0
2025-Feb-10 Mon	8.46	8.46	###	###			12.9	12.9	0.0
2025-Feb-07 Fri	###	###	8.29	8.47	170,983	708,724	###	###	###
2025-Feb-06 Thu	###	###	###	###			###	###	0.0
2025-Feb-05 Wed	###	8.25	###	###	96,089	###	31.9	31.9	0.0
2025-Feb-04 Tue	###	8.23	###	###	74,528	306,682	71.5	71.5	0.0
2025-Feb-03 Mon	8.48	8.48	###	###	103,552	###	###	###	0.0
2025-Jan-31 Fri	8.52	8.525	###	8.52			65.4	65.4	0.6
2025-Jan-30 Thu	###	###	###	8.4			19.2	19.2	###
2025-Jan-29 Wed	###	8.8	###	8.45	417,347	1,836,326	67.1	67.1	###
2025-Jan-28 Tue	###	8.44	###	###			77.2	77.2	0.0
2025-Jan-24 Fri	###	8.49	###	8.4	71,378	###	###	###	###
2025-Jan-23 Thu	8.27	###	###	###			21.8	21.8	0.0
2025-Jan-22 Wed	8	###	8	8.27	68,786	275,144	###	###	###
2025-Jan-21 Tue	###	###	7.89	###	147,956	583,686	###	###	0.0
2025-Jan-20 Mon	###	###	7.52	###	65,588	###	###	###	0.0
2025-Jan-17 Fri	7.55	7.74	7.55	7.72	124,424	951,221	81.5	81.5	###
2025-Jan-16 Thu	7.74	7.87	###	7.76			###	###	0.6
2025-Jan-15 Wed	###	###	7.76	7.8	204,952	###	23.1	23.1	0.6
2025-Jan-14 Tue	###	###	###	###			28.3	28.3	0.0
2025-Jan-13 Mon	8.41	8.41	###	###	283,789	###	15.9	15.9	0.0
2025-Jan-10 Fri	8.55	8.55	8.29	8.4	451,450	###	###	###	###
2025-Jan-09 Thu	###	8.49	###	8.43			###	###	0.6
2025-Jan-08 Wed	8.4	8.57	###	###	120,085	###	###	###	0.0
2025-Jan-07 Tue	###	8.49	8.29	8.44	440,275	###	###	###	0.6
2025-Jan-06 Mon	8.27	###	###	8.25			42.1	42.1	###
2025-Jan-03 Fri	8.25	8.25	###	###			22.5	22.5	0.0
2025-Jan-02 Thu	8.49	8.5	###	###	58,529	248,748	###	###	0.0
2024-Dec-31 Tue	8.28	8.58	###	8.58	26,154	###	###	###	0.6
2024-Dec-30 Mon	###	8.43	8.22	###			66.2	66.2	0.0
2024-Dec-27 Fri	###	8.43	###	###	386,522	###	84.7	84.7	0.0
2024-Dec-24 Tue	7.85	###	7.85	###			91.5	91.5	0.0
2024-Dec-23 Mon	7.83	###	7.82	###			82.1	82.1	0.0
2024-Dec-20 Fri	7.84	###	7.73	###			81.4	81.4	0.0
2024-Dec-19 Thu	7.87	###	7.83	###			###	###	0.0
2024-Dec-18 Wed	###	###	###	###			###	###	0.0
2024-Dec-17 Tue	7.76	###	7.75	###	141,656	###	90.8	90.8	0.0
2024-Dec-16 Mon	7.72	###	7.72	7.78			###	###	0.6
2024-Dec-13 Fri	7.78	7.84	7.72	7.73			30.8	30.8	0.6
2024-Dec-12 Thu	###	7.88	###	7.79	73,550	289,787	###	###	###
2024-Dec-11 Wed	7.73	###	###	7.74	54,670	0	###	###	0.6
2024-Dec-10 Tue	###	###	7.76	7.82			###	###	0.6
2024-Dec-09 Mon	###	###	###	8			###	###	###
2024-Dec-06 Fri	###	8.25	###	###	256,540	1,058,227	27.7	27.7	0.0
2024-Dec-05 Thu	###	8.24	###	###	247,348	1,019,073	73.1	73.1	0.0
2024-Dec-04 Wed	7.81	###	7.73	###	82,275	###	87.3	87.3	0.0
2024-Dec-03 Tue	###	###	###	###	96,348	0	87.1	87.1	0.0
2024-Dec-02 Mon	7.85	###	7.56	###			###	###	0.0
2024-Nov-29 Fri	7.42	7.87	7.42	7.8			91.0	91.0	0.6
2024-Nov-28 Thu	###	7.72	7.55	7.55	25,958	198,189	###	###	###
2024-Nov-27 Wed	###	7.78	7.57	###			70.5	70.5	0.0
2024-Nov-26 Tue	7.45	7.78	7.44	###			88.3	88.3	0.0
2024-Nov-25 Mon	7.46	7.5	7.22	7.46			###	###	0.5
2024-Nov-22 Fri	7.45	7.49	###	7.44			###	###	###
2024-Nov-21 Thu	7.77	7.77	7.46	7.46	77,179	###	12.3	12.3	0.5
2024-Nov-20 Wed	###	###	7.77	7.77	37,779	146,771	19.5	19.5	0.6
2024-Nov-19 Tue	###	###	8	###	72,454	###	30.6	30.6	0.0
2024-Nov-18 Mon	###	###	7.75	###			29.6	29.6	0.0
2024-Nov-15 Fri	7.79	8	###	###			###	###	0.0
2024-Nov-14 Thu	7.7	7.79	7.685	7.75	57,848	###	###	###	###
2024-Nov-13 Wed	7.54	7.82	7.54	7.78			###	###	0.6
2024-Nov-12 Tue	7.59	###	7.59	7.83			###	###	###
2024-Nov-11 Mon	###	7.73	7.55	7.73	54,422	415,784	###	###	0.6
2024-Nov-08 Fri	###	7.78	7.51	7.73			75.7	75.7	0.6
2024-Nov-07 Thu	###	7.82	7.59	###	123,629	###	37.6	37.6	0.0
2024-Nov-06 Wed	###	7.81	###	###	110,653	###	67.8	67.8	0.0
2024-Nov-05 Tue	7.7	7.7	###	###			29.8	29.8	0.0
2024-Nov-04 Mon	7.83	###	7.57	###			21.7	21.7	0.0
2024-Nov-01 Fri	7.85	###	7.72	7.8			30.0	30.0	0.6
2024-Oct-31 Thu	###	8	7.49	7.88	200,046	1,549,356	32.2	32.2	0.6
2024-Oct-30 Wed	###	8.42	###	###	395,440	###	12.2	12.2	0.0
2024-Oct-29 Tue	8.22	8.4	###	###	166,779	700,471	81.0	81.0	0.0
2024-Oct-28 Mon	###	8.28	###	###	111,847	463,046	71.9	71.9	0.0
2024-Oct-25 Fri	###	###	###	###			71.9	71.9	0.0
2024-Oct-24 Thu	8.21	8.21	7.84	###	147,525	1,183,888	###	###	0.0
2024-Oct-23 Wed	8.25	###	###	8.21	121,640	0	33.4	33.4	###
2024-Oct-22 Tue	8.29	###	###	8.25			###	###	###
2024-Oct-21 Mon	###	###	###	8.25			###	###	###
2024-Oct-18 Fri	###	###	###	###			78.0	78.0	0.0
2024-Oct-17 Thu	8.2	8.23	###	###	75,140	###	###	###	0.0
2024-Oct-16 Wed	8	8.24	###	###	330,849	###	83.5	83.5	0.0
2024-Oct-15 Tue	7.56	###	7.56	###	147,740	558,457	###	###	0.0
2024-Oct-14 Mon	7.73	7.78	7.53	###			###	###	0.0
2024-Oct-11 Fri	7.7	7.75	###	7.71	71,778	###	###	###	###
2024-Oct-10 Thu	7.73	7.89	###	7.7			###	###	0.6
2024-Oct-09 Wed	###	7.77	###	7.75	92,087	357,757	###	###	###
2024-Oct-08 Tue	7.71	7.74	7.58	###			###	###	0.0
2024-Oct-07 Mon	###	7.74	7.56	7.7			67.6	67.6	0.6
2024-Oct-04 Fri	7.83	7.83	7.55	###			14.5	14.5	0.0
2024-Oct-03 Thu	7.8	7.85	###	7.75	187,027	734,080	###	###	###
2024-Oct-02 Wed	###	7.75	7.53	7.7	124,474	950,981	###	###	0.6
2024-Oct-01 Tue	7.59	###	7.42	###	162,955	###	75.2	75.2	0.0
2024-Sep-30 Mon	7.58	###	###	7.5	304,744	0	25.4	25.4	0.5
2024-Sep-27 Fri	7.2	###	7.2	###	158,883	571,978	75.6	75.6	0.0
2024-Sep-26 Thu	###	###	###	###	353,878	0	80.3	80.3	0.0
2024-Sep-25 Wed	###	###	###	###			33.3	33.3	0.0
2024-Sep-24 Tue	###	###	###	###	189,023	0	69.2	69.2	0.0
2024-Sep-23 Mon	6.88	7.21	6.85	###			84.8	84.8	0.0
2024-Sep-20 Fri	6.77	###	6.77	###	213,082	721,282	82.3	82.3	0.0
2024-Sep-19 Thu	6.75	6.78	6.73	6.76	156,770	1,058,981	63.1	63.1	0.5
2024-Sep-18 Wed	6.74	6.87	6.7	6.75	175,959	1,193,881	###	###	0.5
2024-Sep-17 Tue	6.7	6.75	###	6.7			70.4	70.4	0.5
2024-Sep-16 Mon	###	6.84	###	6.7			75.2	75.2	0.5
2024-Sep-13 Fri	6.76	6.76	###	###	137,677	465,348	###	###	0.0
2024-Sep-12 Thu	###	6.77	6.42	6.7	143,183	###	###	###	0.5
2024-Sep-11 Wed	6.77	6.77	###	###			21.6	21.6	0.0
2024-Sep-10 Tue	###	6.8	###	###	83,721	284,651	32.3	32.3	0.0
2024-Sep-09 Mon	6.79	6.79	###	6.72	76,452	259,554	###	###	0.5
2024-Sep-06 Fri	6.84	###	6.81	6.85			###	###	###
2024-Sep-05 Thu	6.87	###	6.76	6.78	104,583	###	###	###	0.5
2024-Sep-04 Wed	6.89	###	6.7	6.82			36.6	36.6	0.5
2024-Sep-03 Tue	###	###	###	###	90,570	0	###	###	0.0
2024-Sep-02 Mon	###	7	6.83	7			74.6	74.6	0.5
2024-Aug-30 Fri	###	###	6.85	###	59,855	###	###	###	0.0
2024-Aug-29 Thu	###	7	6.82	6.88	122,423	845,942	###	###	###
2024-Aug-28 Wed	###	###	###	###			###	###	0.0
2024-Aug-27 Tue	###	###	###	7	57,275	0	38.7	38.7	0.5
2024-Aug-26 Mon	###	###	###	7	82,771	0	###	###	0.5
2024-Aug-23 Fri	###	###	6.88	6.88			###	###	###
2024-Aug-22 Thu	6.71	###	6.71	###			90.7	90.7	0.0
2024-Aug-21 Wed	6.4	6.4	###	###			22.0	22.0	0.0
2024-Aug-20 Tue	###	6.48	###	6.42	62,083	201,148	93.2	93.2	0.5
2024-Aug-19 Mon	6.21	###	###	###			###	###	0.0
2024-Aug-16 Fri	###	6.23	###	###	90,822	###	###	###	0.0
2024-Aug-15 Thu	###	###	###	###			31.9	31.9	0.0
2024-Aug-14 Wed	###	6.22	###	###	90,945	###	21.4	21.4	0.0
2024-Aug-13 Tue	###	6.26	###	###			###	###	0.0
2024-Aug-12 Mon	5.85	###	5.85	###	110,555	323,373	86.8	86.8	0.0
2024-Aug-09 Fri	5.82	###	5.82	5.89	71,680	208,588	###	###	###
2024-Aug-08 Thu	###	###	5.82	5.82			25.9	25.9	0.4
2024-Aug-07 Wed	5.84	###	5.84	###	66,225	193,377	###	###	0.0
2024-Aug-06 Tue	###	###	###	5.85	37,979	0	###	###	0.4
2024-Aug-05 Mon	###	###	###	###	145,384	0	28.4	28.4	0.0
2024-Aug-02 Fri	###	6	5.82	###	121,151	###	###	###	0.0
2024-Aug-01 Thu	6	###	###	###			###	###	0.0
2024-Jul-31 Wed	5.82	###	5.77	5.82	85,728	247,325	56.4	56.4	0.4
2024-Jul-30 Tue	5.8	5.85	5.71	5.75			29.2	29.2	###
2024-Jul-29 Mon	5.79	5.82	5.75	5.8			70.5	70.5	0.4
2024-Jul-26 Fri	5.72	5.79	###	###			###	###	0.0
2024-Jul-25 Thu	5.85	5.85	5.74	5.75			###	###	###
2024-Jul-24 Wed	###	###	5.86	###			33.7	33.7	0.0
2024-Jul-23 Tue	5.85	###	5.85	5.88			###	###	0.4
2024-Jul-22 Mon	5.79	5.89	5.7	5.77			###	###	0.4
2024-Jul-19 Fri	5.55	5.89	5.55	5.75			###	###	###
2024-Jul-18 Thu	###	5.46	5.23	5.46	173,281	926,186	###	###	###
2024-Jul-17 Wed	5.25	###	5.22	###			85.4	85.4	0.0
2024-Jul-16 Tue	5	###	5	###	138,774	###	###	###	0.0
2024-Jul-15 Mon	###	###	###	###			###	###	0.0
2024-Jul-12 Fri	###	###	###	###			76.0	76.0	0.0
2024-Jul-11 Thu	###	###	###	5			78.9	78.9	0.4
2024-Jul-10 Wed	###	###	4.81	###			###	###	0.0
2024-Jul-09 Tue	###	###	4.84	###			29.7	29.7	0.0
2024-Jul-08 Mon	4.82	###	4.79	4.81			###	###	###
2024-Jul-05 Fri	4.81	4.89	4.81	4.82	11,781	###	###	###	0.3
2024-Jul-04 Thu	4.84	###	4.83	4.84			68.2	68.2	0.3
2024-Jul-03 Wed	###	###	4.81	4.81			12.8	12.8	###
2024-Jul-02 Tue	###	###	4.88	###			###	###	0.0
2024-Jul-01 Mon	###	###	4.85	###	43,745	106,081	###	###	0.0
2024-Jun-28 Fri	###	###	4.88	###	23,287	56,820	###	###	0.0
2024-Jun-27 Thu	5	5	###	###	26,655	###	###	###	0.0
2024-Jun-26 Wed	###	###	###	###	67,588	0	###	###	0.0
2024-Jun-25 Tue	###	###	###	5			32.8	32.8	0.4
2024-Jun-24 Mon	###	###	4.79	###			###	###	0.0
2024-Jun-21 Fri	5.2	###	###	###	108,228	0	15.8	15.8	0.0
2024-Jun-20 Thu	###	5.2	###	5.2			85.9	85.9	###
2024-Jun-19 Wed	###	###	###	###	28,688	0	###	###	0.0
2024-Jun-18 Tue	###	###	###	###			27.3	27.3	0.0
2024-Jun-17 Mon	4.85	###	4.85	###			###	###	0.0
2024-Jun-14 Fri	5	5	###	###			23.9	23.9	0.0
2024-Jun-13 Thu	###	###	###	5	24,843	0	14.9	14.9	0.4
2024-Jun-12 Wed	###	###	4.89	###			###	###	0.0
2024-Jun-11 Tue	###	###	###	###	42,388	0	###	###	0.0
2024-Jun-07 Fri	###	5.2	###	###	74,740	194,324	###	###	0.0
2024-Jun-06 Thu	###	###	###	###	37,880	0	###	###	0.0
2024-Jun-05 Wed	###	###	4.89	###			84.7	84.7	0.0
2024-Jun-04 Tue	###	5	4.87	5			83.1	83.1	0.4
2024-Jun-03 Mon	4.85	###	4.85	###			###	###	0.0
2024-May-31 Fri	4.7	###	4.7	###			###	###	0.0
2024-May-30 Thu	4.86	###	4.71	4.74			21.8	21.8	0.3
2024-May-29 Wed	4.87	###	4.75	4.83	292,386	###	###	###	0.3
2024-May-28 Tue	4.75	###	4.75	###			88.6	88.6	0.0
2024-May-27 Mon	4.77	###	4.77	5	117,179	279,471	###	###	0.4
2024-May-24 Fri	4.86	###	4.74	4.81			###	###	###
2024-May-23 Thu	5.23	5.23	###	5			###	###	0.4
2024-May-22 Wed	5.45	5.45	5.23	5.25	62,470	333,589	13.4	13.4	0.4
2024-May-21 Tue	5.4	5.48	5.29	###	126,173	679,441	###	###	0.0
2024-May-20 Mon	5.4	5.51	###	5.45			72.7	72.7	###
2024-May-17 Fri	5.42	5.44	###	5.4			34.0	34.0	0.4
2024-May-16 Thu	###	5.43	###	5.42	54,526	###	72.0	72.0	0.4
2024-May-15 Wed	###	###	5.275	###	23,175	61,124	###	###	0.0
2024-May-14 Tue	5.45	5.45	5.29	###	82,525	443,159	###	###	0.0
2024-May-13 Mon	5.54	###	5.41	5.41	84,528	228,648	###	###	###
2024-May-10 Fri	5.55	###	###	5.54			###	###	0.4
2024-May-09 Thu	5.55	5.56	5.4	5.56			###	###	0.4
2024-May-08 Wed	5.58	###	5.45	5.59			###	###	###
2024-May-07 Tue	5.54	###	5.52	###			###	###	0.0
2024-May-06 Mon	5.49	5.54	5.4	5.51			73.4	73.4	###
2024-May-03 Fri	###	###	5.43	5.46	52,226	###	12.0	12.0	###
2024-May-02 Thu	5.58	###	5.49	5.7	47,221	129,621	84.0	84.0	0.4
2024-May-01 Wed	###	5.74	5.5	###	37,646	211,570	###	###	0.0
2024-Apr-30 Tue	5.73	5.77	###	5.77	36,123	###	72.5	72.5	0.4
2024-Apr-29 Mon	5.75	5.78	###	5.7			26.0	26.0	0.4
2024-Apr-26 Fri	5.58	5.85	5.46	5.75	143,480	811,379	###	###	###
2024-Apr-24 Wed	5.58	5.72	5.58	###			###	###	0.0
2024-Apr-23 Tue	5.45	5.5	5.43	5.5			78.1	78.1	0.4
2024-Apr-22 Mon	5.27	5.42	5.22	5.41	30,473	###	85.4	85.4	###
2024-Apr-19 Fri	5.46	5.46	5.22	###	109,371	584,041	###	###	0.0
2024-Apr-18 Thu	5.5	5.52	5.47	5.5	323,225	1,776,121	63.3	63.3	0.4
2024-Apr-17 Wed	5.43	5.53	5.43	5.44	20,581	112,783	67.4	67.4	0.4
2024-Apr-16 Tue	5.43	5.5	5.4	5.41	52,326	285,176	###	###	###
2024-Apr-15 Mon	5.7	5.7	5.42	5.42			9.7	9.7	0.4
2024-Apr-12 Fri	###	5.72	5.52	###	59,687	335,440	26.0	26.0	0.0
2024-Apr-11 Thu	5.84	5.84	###	5.75			20.4	20.4	###
2024-Apr-10 Wed	5.74	###	5.73	5.8			###	###	0.4
2024-Apr-09 Tue	###	5.74	5.55	5.74			###	###	0.4
2024-Apr-08 Mon	5.51	###	5.51	5.58	132,981	###	###	###	0.4
2024-Apr-05 Fri	5.4	5.48	###	5.48			80.2	80.2	###
2024-Apr-04 Thu	###	5.41	###	###	68,745	185,955	74.7	74.7	0.0
2024-Apr-03 Wed	###	###	5.25	###			44.0	44.0	0.0
2024-Apr-02 Tue	###	5.41	###	###			70.8	70.8	0.0
2024-Mar-28 Thu	###	5.43	###	###			###	###	0.0
2024-Mar-27 Wed	5.25	###	5.25	###			73.8	73.8	0.0
2024-Mar-26 Tue	5.25	5.27	5.2	5.25	100,975	###	###	###	0.4
2024-Mar-25 Mon	5.29	###	5.22	5.22			###	###	0.4
2024-Mar-22 Fri	5.25	5.29	5.23	5.27			###	###	###
2024-Mar-21 Thu	5.24	###	5.23	###			###	###	0.0
2024-Mar-20 Wed	5.155	###	###	5.24			82.9	82.9	0.4
2024-Mar-19 Tue	4.89	###	4.89	###			93.3	93.3	0.0
2024-Mar-18 Mon	5	###	###	###	235,184	0	###	###	0.0
2024-Mar-15 Fri	###	###	###	###			70.9	70.9	0.0
2024-Mar-14 Thu	###	###	###	###	74,073	0	16.4	16.4	0.0
2024-Mar-13 Wed	4.8	###	4.76	###			92.4	92.4	0.0
2024-Mar-12 Tue	4.7	4.81	###	4.8	108,874	261,841	###	###	0.3
2024-Mar-11 Mon	###	###	4.59	###	54,981	126,181	78.1	78.1	0.0
2024-Mar-08 Fri	###	###	4.55	###			31.5	31.5	0.0
2024-Mar-07 Thu	4.77	4.77	4.47	###			###	###	0.0
2024-Mar-06 Wed	4.8	4.85	4.77	4.8			###	###	0.3
2024-Mar-05 Tue	###	###	4.77	4.8	221,641	###	10.0	10.0	0.3
2024-Mar-04 Mon	###	4.87	###	4.79	406,154	988,984	###	###	0.3
2024-Mar-01 Fri	4.55	4.71	4.55	4.57	154,488	715,279	67.8	67.8	###
2024-Feb-29 Thu	4.5	###	###	###	62,289	0	###	###	0.0
2024-Feb-28 Wed	4.52	4.56	4.43	4.48			###	###	###
2024-Feb-27 Tue	4.51	4.56	4.46	4.5	71,258	321,373	38.5	38.5	###
2024-Feb-26 Mon	4.54	###	4.44	4.49	386,724	858,527	30.4	30.4	###
2024-Feb-23 Fri	###	4.7	4.47	4.48			###	###	###
2024-Feb-22 Thu	###	4.72	4.49	###	809,289	3,726,775	###	###	0.0
2024-Feb-21 Wed	4	###	4	###			###	###	0.0
2024-Feb-20 Tue	###	###	4	4	47,828	95,656	11.9	11.9	0.3
2024-Feb-19 Mon	###	###	###	###			71.2	71.2	0.0
2024-Feb-16 Fri	###	###	###	###			###	###	0.0
2024-Feb-15 Thu	4.25	4.25	###	###			13.9	13.9	0.0
2024-Feb-14 Wed	###	4.28	###	4.28	30,549	65,374	81.3	81.3	0.3
2024-Feb-13 Tue	4.24	4.25	###	4.2			###	###	###
2024-Feb-12 Mon	4.23	4.26	###	4.24	18,729	###	75.5	75.5	0.3
2024-Feb-09 Fri	###	4.285	###	4.24			###	###	0.3
2024-Feb-08 Thu	4.125	###	###	###	29,552	0	28.7	28.7	0.0
2024-Feb-07 Wed	###	###	###	###	91,220	0	###	###	0.0
2024-Feb-06 Tue	###	###	###	###	27,447	0	23.6	23.6	0.0
2024-Feb-05 Mon	###	###	###	###			37.8	37.8	0.0
2024-Feb-02 Fri	###	###	###	###	31,343	0	###	###	0.0
2024-Feb-01 Thu	###	###	###	###			74.0	74.0	0.0
2024-Jan-31 Wed	###	4.2	###	###	150,155	315,325	###	###	0.0
2024-Jan-30 Tue	###	###	###	###			72.3	72.3	0.0
2024-Jan-29 Mon	###	###	###	###	41,659	0	###	###	0.0
2024-Jan-25 Thu	###	###	3.86	###			###	###	0.0
2024-Jan-24 Wed	###	###	4	4			###	###	0.3
2024-Jan-23 Tue	4.2	4.2	###	4.2	4,923	###	###	###	###
2024-Jan-22 Mon	###	4.2	4	4.2			###	###	###
2024-Jan-19 Fri	###	###	###	###	2,480	0	###	###	0.0
2024-Jan-18 Thu	###	###	4	###			35.4	35.4	0.0
2024-Jan-17 Wed	4.23	4.23	###	###	53,527	###	22.7	22.7	0.0
2024-Jan-16 Tue	###	###	###	###	63,758	0	###	###	0.0
2024-Jan-15 Mon	###	4.4	###	4.4	94,721	208,386	###	###	0.3
2024-Jan-12 Fri	###	4.2	###	###	15,228	31,978	###	###	0.0
2024-Jan-11 Thu	4.29	4.4	###	###			###	###	0.0
2024-Jan-10 Wed	###	4.25	###	4.25			85.3	85.3	###
2024-Jan-09 Tue	###	###	###	###			80.6	80.6	0.0
2024-Jan-08 Mon	4.21	4.21	###	###			###	###	0.0
2024-Jan-05 Fri	4.2	4.21	###	4.21			###	###	###
2024-Jan-04 Thu	###	4.22	###	4.22			###	###	###
2024-Jan-03 Wed	4.2	4.2	###	4.2			###	###	###
2024-Jan-02 Tue	4.25	4.28	###	###	37,970	81,255	###	###	0.0
2023-Dec-29 Fri	###	4.29	###	4.25			###	###	###
2023-Dec-28 Thu	###	4.2	###	###			###	###	0.0
2023-Dec-27 Wed	###	###	###	###	80,541	0	77.8	77.8	0.0
2023-Dec-22 Fri	###	###	###	4			17.0	17.0	0.3
2023-Dec-21 Thu	###	###	###	###	71,620	0	34.9	34.9	0.0
2023-Dec-20 Wed	###	4.25	###	###	74,126	###	72.2	72.2	0.0
2023-Dec-19 Tue	###	###	###	###			###	###	0.0
2023-Dec-18 Mon	4.025	4.025	###	###			###	###	0.0
2023-Dec-15 Fri	###	###	###	###	209,648	0	###	###	0.0
2023-Dec-14 Thu	3.74	###	3.74	3.88			###	###	0.3
2023-Dec-13 Wed	###	3.8	###	3.74	79,129	150,345	90.9	90.9	0.3
2023-Dec-12 Tue	3.78	3.78	3.56	###			###	###	0.0
2023-Dec-11 Mon	3.52	3.88	3.52	3.88	74,549	###	###	###	0.3
2023-Dec-08 Fri	###	###	3.52	3.52	3,624	6,378	###	###	###
2023-Dec-07 Thu	3.48	###	3.42	###			87.8	87.8	0.0
2023-Dec-06 Wed	3.57	###	3.43	3.5			###	###	0.3
2023-Dec-05 Tue	###	3.74	3.5	3.5	25,175	###	###	###	0.3
2023-Dec-04 Mon	3.5	###	3.5	###			###	###	0.0
2023-Dec-01 Fri	3.41	3.53	3.41	3.53			88.8	88.8	0.3
2023-Nov-30 Thu	3.49	3.51	3.42	3.42	14,841	51,424	17.5	17.5	0.2
2023-Nov-29 Wed	3.4	3.51	3.4	3.42			###	###	0.2
2023-Nov-28 Tue	3.5	3.5	3.44	3.49	12,640	###	###	###	###
2023-Nov-27 Mon	3.57	3.57	3.4	3.5	39,049	136,085	27.2	27.2	0.3
2023-Nov-24 Fri	3.47	###	3.46	3.57			###	###	0.3
2023-Nov-23 Thu	3.48	3.48	###	3.45			###	###	###
2023-Nov-22 Wed	3.41	###	###	3.49	28,853	0	###	###	###
2023-Nov-21 Tue	3.45	3.45	###	3.4			###	###	0.2
2023-Nov-20 Mon	###	3.55	3.26	3.46	156,679	###	90.3	90.3	0.2
2023-Nov-17 Fri	###	###	3.27	###	214,675	###	33.8	33.8	0.0
2023-Nov-16 Thu	###	3.41	3.27	###	94,051	###	34.9	34.9	0.0
2023-Nov-15 Wed	###	3.42	###	###			68.4	68.4	0.0
2023-Nov-14 Tue	###	3.42	###	###	31,844	54,453	81.0	81.0	0.0
2023-Nov-13 Mon	###	3.42	###	###			###	###	0.0
2023-Nov-10 Fri	3.43	3.43	3.27	3.27			###	###	###
2023-Nov-09 Thu	3.42	3.42	###	###			24.9	24.9	0.0
2023-Nov-08 Wed	3.48	3.49	###	3.4	51,825	###	###	###	0.2
2023-Nov-07 Tue	###	3.48	###	3.4	40,187	69,925	###	###	0.2
2023-Nov-06 Mon	###	###	3.29	###	56,945	93,674	###	###	0.0
2023-Nov-03 Fri	3.26	###	3.25	3.25			29.1	29.1	0.2
2023-Nov-02 Thu	###	###	3.25	3.25			###	###	0.2
2023-Nov-01 Wed	###	###	3.27	###			35.8	35.8	0.0
2023-Oct-31 Tue	###	###	3.26	###	21,026	34,272	###	###	0.0
2023-Oct-30 Mon	3.23	###	3.23	###	37,228	60,123	###	###	0.0
2023-Oct-27 Fri	###	###	3.22	3.29			###	###	###