(BPT) BEACH ENERGY LIMITED Daily Prices

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Tue 26-Mar-17 02:06:57 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

(BPT) BEACH ENERGY LIMITED Daily Prices...

TOC Company Info for BPT Limits

Company Details for (BPT) BEACH ENERGY LIMITED

Listing Code	BPT
Listing Name	BEACH ENERGY LIMITED
GICS Sector	Energy
ISIN Name	BEACH PETROLEUM
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000BPT9

Maximum Price date available .. Monday 16th March 2026
Latest price with VOLUME for BPT .. Wednesday 11th March 2026

BPT 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	###	###	99.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for BPT Bottom

1 2 3 4 5 6 7 Next >>

End of day Prices (full format),

1200 Days for (BPT) BEACH ENERGY LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2026-Mar-16 Mon	###	###	1.1625	1.175	14,493,780	###	79.0	79.0	###
2026-Mar-13 Fri	###	###	1.155	###			###	###	0.0
2026-Mar-12 Thu	1.145	1.1575	###	1.155			85.9	85.9	0.1
2026-Mar-11 Wed	###	1.125	###	###			###	###	0.0
2026-Mar-10 Tue	###	1.125	###	###			65.5	65.5	0.0
2026-Mar-09 Mon	###	1.21	###	###			36.5	36.5	0.0
2026-Mar-06 Fri	1.155	###	###	###			###	###	0.0
2026-Mar-05 Thu	###	1.145	###	###	17,402,945	9,963,186	85.7	85.7	0.0
2026-Mar-04 Wed	1.155	1.1725	###	1.145	24,811,776	###	44.0	44.0	###
2026-Mar-03 Tue	###	###	1.125	1.155	16,769,148	9,432,645	53.3	53.3	0.1
2026-Mar-02 Mon	1.22	1.275	###	1.145	23,540,321	15,006,954	###	###	###
2026-Feb-27 Fri	1.085	###	###	###			70.7	70.7	0.0
2026-Feb-26 Thu	###	###	###	###	7,475,658	0	73.3	73.3	0.0
2026-Feb-25 Wed	###	###	###	###	9,266,145	0	###	###	0.0
2026-Feb-24 Tue	###	###	###	###			###	###	0.0
2026-Feb-23 Mon	###	1.145	###	###	5,326,222	###	###	###	0.0
2026-Feb-20 Fri	###	###	1.125	###	7,609,157	4,280,150	65.5	65.5	0.0
2026-Feb-19 Thu	###	###	###	###	8,498,985	0	75.7	75.7	0.0
2026-Feb-18 Wed	###	###	###	###	7,683,423	0	67.2	67.2	0.0
2026-Feb-17 Tue	###	###	1.075	###	5,000,123	###	###	###	0.0
2026-Feb-16 Mon	###	###	1.075	1.085	4,288,040	2,304,821	35.1	35.1	0.1
2026-Feb-13 Fri	###	###	###	1.075	16,031,254	0	###	###	###
2026-Feb-12 Thu	1.145	1.145	###	###			21.0	21.0	0.0
2026-Feb-11 Wed	###	1.175	###	###	14,874,284	8,738,641	###	###	0.0
2026-Feb-10 Tue	###	1.185	###	###			###	###	0.0
2026-Feb-09 Mon	###	1.155	###	1.145			56.3	56.3	###
2026-Feb-06 Fri	###	###	###	1.145	13,020,552	0	###	###	###
2026-Feb-05 Thu	1.21	1.275	###	1.2	19,677,586	###	46.7	46.7	0.1
2026-Feb-04 Wed	1.23	1.255	1.2275	1.255	6,793,684	###	81.5	81.5	###
2026-Feb-03 Tue	1.225	1.225	1.21	1.22	5,541,342	6,746,583	32.2	32.2	0.1
2026-Feb-02 Mon	1.23	###	1.2	1.21	8,100,988	###	###	###	###
2026-Jan-30 Fri	1.24	###	1.21	1.23			###	###	0.1
2026-Jan-29 Thu	###	###	###	###	6,111,127	0	83.2	83.2	0.0
2026-Jan-28 Wed	1.22	1.225	###	###			42.9	42.9	0.0
2026-Jan-27 Tue	1.2	1.225	###	###			73.1	73.1	0.0
2026-Jan-23 Fri	1.175	1.1925	###	1.185	7,675,580	###	70.0	70.0	0.1
2026-Jan-22 Thu	1.155	1.2	1.145	###			87.8	87.8	0.0
2026-Jan-21 Wed	###	###	1.1075	###			###	###	0.0
2026-Jan-20 Tue	###	1.1175	###	###	15,779,587	8,816,844	###	###	0.0
2026-Jan-19 Mon	1.125	1.1375	###	###	6,504,326	###	###	###	0.0
2026-Jan-16 Fri	###	###	1.1225	###			64.8	64.8	0.0
2026-Jan-15 Thu	###	###	1.145	###	15,229,072	8,718,643	8.6	8.6	0.0
2026-Jan-14 Wed	###	###	###	###	12,743,972	0	###	###	0.0
2026-Jan-13 Tue	###	1.155	1.125	1.145			71.7	71.7	###
2026-Jan-12 Mon	###	1.145	###	###			###	###	0.0
2026-Jan-09 Fri	###	###	###	###			75.9	75.9	0.0
2026-Jan-08 Thu	###	###	###	###	10,121,755	0	###	###	0.0
2026-Jan-07 Wed	###	1.125	###	1.085			###	###	0.1
2026-Jan-06 Tue	###	1.155	###	###			###	###	0.0
2026-Jan-05 Mon	###	1.1925	###	1.145			###	###	###
2026-Jan-02 Fri	###	1.1825	###	###	3,370,580	1,992,855	60.4	60.4	0.0
2025-Dec-31 Wed	1.155	1.1775	1.1525	1.175	3,621,924	4,219,541	83.7	83.7	###
2025-Dec-30 Tue	1.155	1.1675	1.1475	1.155			63.5	63.5	0.1
2025-Dec-29 Mon	###	###	###	1.145			27.4	27.4	###
2025-Dec-24 Wed	###	###	###	###	3,388,956	0	24.9	24.9	0.0
2025-Dec-23 Tue	###	1.1825	1.155	###			68.7	68.7	0.0
2025-Dec-22 Mon	###	###	###	1.155	4,934,071	0	###	###	0.1
2025-Dec-19 Fri	###	1.155	1.125	###			###	###	0.0
2025-Dec-18 Thu	###	###	1.125	###	12,052,423	6,779,487	###	###	0.0
2025-Dec-17 Wed	###	1.125	1.1025	###			61.1	61.1	0.0
2025-Dec-16 Tue	1.155	1.155	###	###			25.6	25.6	0.0
2025-Dec-15 Mon	###	###	###	###	5,272,378	0	###	###	0.0
2025-Dec-12 Fri	###	1.155	###	###	4,048,288	2,337,886	64.4	64.4	0.0
2025-Dec-11 Thu	###	###	1.145	###	6,254,477	3,580,688	###	###	0.0
2025-Dec-10 Wed	1.145	###	###	###	8,803,770	0	73.1	73.1	0.0
2025-Dec-09 Tue	1.155	1.155	###	###	7,073,985	4,085,226	39.2	39.2	0.0
2025-Dec-08 Mon	###	###	1.1525	###	5,439,456	3,134,486	###	###	0.0
2025-Dec-05 Fri	###	1.1825	###	###			67.7	67.7	0.0
2025-Dec-04 Thu	###	###	###	###			###	###	0.0
2025-Dec-03 Wed	###	1.2	###	###	6,630,658	###	22.9	22.9	0.0
2025-Dec-02 Tue	###	1.2125	1.1775	###	8,172,680	9,766,352	69.2	69.2	0.0
2025-Dec-01 Mon	###	###	###	###			77.8	77.8	0.0
2025-Nov-28 Fri	###	1.2	1.1725	###	18,852,975	22,364,341	16.8	16.8	0.0
2025-Nov-27 Thu	1.22	1.23	1.185	###			###	###	0.0
2025-Nov-26 Wed	1.21	###	###	1.225	9,878,043	0	73.8	73.8	0.1
2025-Nov-25 Tue	1.2	1.2075	1.1875	1.2			###	###	0.1
2025-Nov-24 Mon	1.2	###	###	###			###	###	0.0
2025-Nov-21 Fri	1.23	1.23	1.185	1.185			###	###	0.1
2025-Nov-20 Thu	1.27	1.28	###	1.25	7,229,688	###	19.4	19.4	###
2025-Nov-19 Wed	1.27	1.285	1.27	1.275			71.5	71.5	###
2025-Nov-18 Tue	1.27	1.285	###	1.27			86.8	86.8	###
2025-Nov-17 Mon	1.26	1.29	1.26	1.285			77.1	77.1	###
2025-Nov-14 Fri	1.28	1.28	1.26	1.27	6,151,272	###	33.0	33.0	###
2025-Nov-13 Thu	###	###	1.2625	1.275			###	###	###
2025-Nov-12 Wed	1.27	###	1.27	###			###	###	0.0
2025-Nov-11 Tue	###	1.275	1.255	1.27			71.8	71.8	###
2025-Nov-10 Mon	1.26	1.275	1.255	1.255	7,139,325	9,031,246	24.0	24.0	###
2025-Nov-07 Fri	1.255	1.2875	1.24	1.26			###	###	###
2025-Nov-06 Thu	###	1.255	1.2325	1.25			###	###	###
2025-Nov-05 Wed	###	1.24	1.2125	1.24			###	###	0.1
2025-Nov-04 Tue	1.26	1.26	1.24	1.245			###	###	0.1
2025-Nov-03 Mon	1.25	###	1.25	1.255			###	###	###
2025-Oct-31 Fri	1.24	1.255	###	1.24			###	###	0.1
2025-Oct-30 Thu	1.23	1.245	1.225	1.24	3,913,240	4,832,851	74.7	74.7	0.1
2025-Oct-29 Wed	1.225	1.24	1.2225	1.23			###	###	0.1
2025-Oct-28 Tue	1.255	1.255	1.23	1.23	5,796,220	###	###	###	0.1
2025-Oct-27 Mon	1.26	1.2675	1.245	1.26	7,810,321	###	71.9	71.9	###
2025-Oct-24 Fri	1.275	1.28	1.25	1.255			27.5	27.5	###
2025-Oct-23 Thu	###	1.2575	###	1.25			70.4	70.4	###
2025-Oct-22 Wed	1.185	1.23	###	###	19,242,459	###	88.4	88.4	0.0
2025-Oct-21 Tue	1.175	###	###	1.185			76.4	76.4	0.1
2025-Oct-20 Mon	###	###	###	###	12,973,887	0	88.3	88.3	0.0
2025-Oct-17 Fri	###	1.145	###	###	12,539,450	###	32.4	32.4	0.0
2025-Oct-16 Thu	###	###	1.0975	###	9,294,350	5,100,274	###	###	0.0
2025-Oct-15 Wed	###	1.1225	###	###	7,017,753	###	29.7	29.7	0.0
2025-Oct-14 Tue	###	1.125	1.1025	###	9,227,746	###	###	###	0.0
2025-Oct-13 Mon	###	1.125	###	###			39.4	39.4	0.0
2025-Oct-10 Fri	###	1.155	###	1.125	9,023,843	###	###	###	###
2025-Oct-09 Thu	1.155	1.1625	1.1425	1.155	3,337,780	###	###	###	0.1
2025-Oct-08 Wed	###	###	1.145	1.145	4,939,178	2,827,679	###	###	###
2025-Oct-07 Tue	###	1.175	###	###			68.8	68.8	0.0
2025-Oct-06 Mon	###	###	1.155	1.155	2,407,746	1,390,473	###	###	0.1
2025-Oct-03 Fri	###	###	1.145	1.155			62.9	62.9	0.1
2025-Oct-02 Thu	###	###	###	1.155	8,530,441	0	###	###	0.1
2025-Oct-01 Wed	###	1.145	###	###	8,109,848	4,642,887	63.3	63.3	0.0
2025-Sep-30 Tue	###	###	1.145	1.145	6,900,351	3,950,450	###	###	###
2025-Sep-29 Mon	1.2	###	###	1.185			24.0	24.0	0.1
2025-Sep-26 Fri	###	1.2	###	###	4,137,185	###	28.4	28.4	0.0
2025-Sep-25 Thu	1.155	###	1.155	###			###	###	0.0
2025-Sep-24 Wed	###	###	1.145	1.155	5,025,076	2,876,856	###	###	0.1
2025-Sep-23 Tue	###	1.155	###	1.145			###	###	###
2025-Sep-22 Mon	###	###	###	1.145			28.7	28.7	###
2025-Sep-19 Fri	###	1.185	###	###			23.5	23.5	0.0
2025-Sep-18 Thu	1.185	###	###	###	12,135,575	0	20.5	20.5	0.0
2025-Sep-17 Wed	1.22	1.2325	1.21	1.22	6,395,779	7,810,845	68.9	68.9	0.1
2025-Sep-16 Tue	###	1.2	1.175	###	4,365,828	5,184,420	77.0	77.0	0.0
2025-Sep-15 Mon	###	1.175	###	1.175			67.8	67.8	###
2025-Sep-12 Fri	###	###	###	1.175			14.8	14.8	###
2025-Sep-11 Thu	1.185	###	1.1825	###	6,781,846	###	###	###	0.0
2025-Sep-10 Wed	1.155	###	1.155	###	7,300,521	4,216,050	81.0	81.0	0.0
2025-Sep-09 Tue	###	###	###	###	6,902,223	0	31.9	31.9	0.0
2025-Sep-08 Mon	###	###	1.175	1.185	6,185,852	3,634,188	33.5	33.5	0.1
2025-Sep-05 Fri	1.2	###	1.2	###	3,911,321	###	###	###	0.0
2025-Sep-04 Thu	###	1.2025	###	1.2			73.3	73.3	0.1
2025-Sep-03 Wed	1.21	1.22	###	###			35.8	35.8	0.0
2025-Sep-02 Tue	1.21	###	###	###			###	###	0.0
2025-Sep-01 Mon	###	###	###	1.21			###	###	###
2025-Aug-29 Fri	###	1.2175	###	1.2			65.8	65.8	0.1
2025-Aug-28 Thu	###	1.21	1.185	###	6,196,771	###	###	###	0.0
2025-Aug-27 Wed	1.27	1.285	1.2525	1.26	9,249,770	11,735,645	###	###	###
2025-Aug-26 Tue	1.28	1.285	###	1.275	14,877,082	9,558,525	37.2	37.2	###
2025-Aug-25 Mon	1.275	1.29	1.27	1.27	7,759,850	###	###	###	###
2025-Aug-22 Fri	1.27	1.28	1.255	1.26	7,052,521	8,939,070	###	###	###
2025-Aug-21 Thu	1.24	1.25	###	1.245	7,103,781	###	###	###	0.1
2025-Aug-20 Wed	1.24	1.245	1.22	1.23			38.3	38.3	0.1
2025-Aug-19 Tue	1.255	1.26	1.2375	1.25	7,934,376	9,908,052	###	###	###
2025-Aug-18 Mon	1.25	###	###	1.255			69.1	69.1	###
2025-Aug-15 Fri	1.25	###	1.24	1.25	6,934,043	###	57.6	57.6	###
2025-Aug-14 Thu	1.225	1.26	###	1.24	8,980,688	###	76.9	76.9	0.1
2025-Aug-13 Wed	###	###	1.22	1.225	15,004,188	9,152,554	###	###	0.1
2025-Aug-12 Tue	###	###	1.3075	1.325			71.1	71.1	0.1
2025-Aug-11 Mon	1.28	1.3175	1.28	###			81.5	81.5	0.0
2025-Aug-08 Fri	1.23	1.27	1.225	###			###	###	0.0
2025-Aug-07 Thu	1.225	1.25	###	1.24			###	###	0.1
2025-Aug-06 Wed	###	###	###	1.23			###	###	0.1
2025-Aug-05 Tue	###	1.23	###	###			85.8	85.8	0.0
2025-Aug-04 Mon	###	1.2	1.155	###			###	###	0.0
2025-Aug-01 Fri	###	1.1575	###	###	16,758,183	###	27.8	27.8	0.0
2025-Jul-31 Thu	###	###	###	###	26,838,823	0	###	###	0.0
2025-Jul-30 Wed	###	###	1.29	1.29	9,609,427	6,198,080	9.5	9.5	0.1
2025-Jul-29 Tue	1.345	1.355	1.325	###	4,402,554	5,899,422	37.7	37.7	0.0
2025-Jul-28 Mon	###	###	###	1.345			32.2	32.2	###
2025-Jul-25 Fri	###	###	1.3575	###			###	###	0.0
2025-Jul-24 Thu	###	1.41	###	###			###	###	0.0
2025-Jul-23 Wed	###	1.41	###	1.4			###	###	###
2025-Jul-22 Tue	###	###	1.355	###			65.8	65.8	0.0
2025-Jul-21 Mon	1.355	###	###	1.375	2,601,349	0	79.3	79.3	0.1
2025-Jul-18 Fri	###	###	###	###			###	###	0.0
2025-Jul-17 Thu	###	###	###	###	3,588,520	0	###	###	0.0
2025-Jul-16 Wed	###	###	1.345	1.355	2,012,254	1,353,240	###	###	###
2025-Jul-15 Tue	1.355	###	###	###			###	###	0.0
2025-Jul-14 Mon	1.345	###	1.345	1.355			###	###	###
2025-Jul-11 Fri	###	###	1.345	1.355			25.4	25.4	###
2025-Jul-10 Thu	1.355	1.375	1.355	1.355			###	###	###
2025-Jul-09 Wed	###	###	###	###	7,203,454	0	16.1	16.1	0.0
2025-Jul-08 Tue	###	###	1.3175	1.375			###	###	0.1
2025-Jul-07 Mon	###	1.345	###	###			###	###	0.0
2025-Jul-04 Fri	1.355	1.355	###	###	2,542,181	1,722,327	25.5	25.5	0.0
2025-Jul-03 Thu	1.345	1.355	###	1.345			###	###	###
2025-Jul-02 Wed	###	###	###	###			75.8	75.8	0.0
2025-Jul-01 Tue	###	###	###	###			23.3	23.3	0.0
2025-Jun-30 Mon	###	###	1.275	###			###	###	0.0
2025-Jun-27 Fri	###	1.325	###	###			###	###	0.0
2025-Jun-26 Thu	###	###	###	###			###	###	0.0
2025-Jun-25 Wed	1.325	1.325	###	###	6,715,120	###	31.5	31.5	0.0
2025-Jun-24 Tue	###	###	1.28	###	15,259,273	###	74.0	74.0	0.0
2025-Jun-23 Mon	1.4	1.445	###	###	9,269,073	###	28.2	28.2	0.0
2025-Jun-20 Fri	###	###	###	###			###	###	0.0
2025-Jun-19 Thu	###	1.375	###	1.355			###	###	###
2025-Jun-18 Wed	###	###	###	###			36.8	36.8	0.0
2025-Jun-17 Tue	###	1.345	###	###	9,145,145	###	###	###	0.0
2025-Jun-16 Mon	###	1.4	1.325	1.325			21.4	21.4	0.1
2025-Jun-13 Fri	1.27	1.345	###	###	19,885,343	###	###	###	0.0
2025-Jun-12 Thu	1.26	###	1.26	###			70.9	70.9	0.0
2025-Jun-11 Wed	###	1.3275	###	###			###	###	0.0
2025-Jun-10 Tue	###	###	1.3175	###			31.9	31.9	0.0
2025-Jun-06 Fri	###	###	###	###			32.4	32.4	0.0
2025-Jun-05 Thu	###	###	1.325	###	4,326,021	2,865,988	###	###	0.0
2025-Jun-04 Wed	###	1.3675	###	1.355	5,896,573	4,031,781	65.2	65.2	###
2025-Jun-03 Tue	###	1.345	###	###			###	###	0.0
2025-Jun-02 Mon	###	###	###	###			28.1	28.1	0.0
2025-May-30 Fri	1.355	###	###	1.345	8,251,040	0	24.0	24.0	###
2025-May-29 Thu	###	1.375	###	###	3,988,456	###	###	###	0.0
2025-May-28 Wed	###	1.3625	###	###			80.0	80.0	0.0
2025-May-27 Tue	###	###	###	###			34.2	34.2	0.0
2025-May-26 Mon	###	###	1.3025	###			###	###	0.0
2025-May-23 Fri	###	###	###	###	3,027,342	0	72.7	72.7	0.0
2025-May-22 Thu	###	###	###	###			###	###	0.0
2025-May-21 Wed	###	###	###	###			74.5	74.5	0.0
2025-May-20 Tue	###	###	###	###			65.3	65.3	0.0
2025-May-19 Mon	###	###	1.29	###	4,328,377	###	###	###	0.0
2025-May-16 Fri	###	###	###	1.325			69.7	69.7	0.1
2025-May-15 Thu	###	###	1.29	###	7,233,953	###	80.5	80.5	0.0
2025-May-14 Wed	###	###	###	###	3,797,554	0	###	###	0.0
2025-May-13 Tue	1.275	###	1.27	###	6,378,872	4,050,583	###	###	0.0
2025-May-12 Mon	1.24	1.275	1.23	1.26	5,595,422	###	80.2	80.2	###
2025-May-09 Fri	###	1.245	###	###			64.1	64.1	0.0
2025-May-08 Thu	1.2	###	1.1975	###			63.4	63.4	0.0
2025-May-07 Wed	1.185	1.21	###	1.2	11,292,689	6,832,076	###	###	0.1
2025-May-06 Tue	###	###	1.155	###			###	###	0.0
2025-May-05 Mon	###	###	###	1.155			25.3	25.3	0.1
2025-May-02 Fri	1.185	###	###	1.2	5,166,388	0	###	###	0.1
2025-May-01 Thu	1.155	###	1.155	###			83.5	83.5	0.0
2025-Apr-30 Wed	1.225	1.225	###	1.175	9,271,959	5,679,074	11.8	11.8	###
2025-Apr-29 Tue	###	1.225	1.175	1.22	12,030,554	###	83.9	83.9	0.1
2025-Apr-28 Mon	###	###	###	###	7,286,576	0	###	###	0.0
2025-Apr-24 Thu	1.175	1.185	###	###			###	###	0.0
2025-Apr-23 Wed	###	1.185	###	1.175			###	###	###
2025-Apr-22 Tue	1.155	1.1725	###	1.145	5,052,443	###	###	###	###
2025-Apr-17 Thu	###	###	###	1.175			84.4	84.4	###
2025-Apr-16 Wed	###	###	###	###			###	###	0.0
2025-Apr-15 Tue	1.155	1.1775	###	###			###	###	0.0
2025-Apr-14 Mon	###	###	###	###			###	###	0.0
2025-Apr-11 Fri	###	###	1.125	###	8,171,383	###	60.3	60.3	0.0
2025-Apr-10 Thu	1.27	1.285	###	###	11,768,557	###	###	###	0.0
2025-Apr-09 Wed	1.185	###	###	1.155	7,760,522	0	###	###	0.1
2025-Apr-08 Tue	###	1.225	1.185	###			53.1	53.1	0.0
2025-Apr-07 Mon	###	###	###	1.175	15,650,355	0	74.7	74.7	###
2025-Apr-04 Fri	###	###	1.245	1.245	11,857,781	###	###	###	0.1
2025-Apr-03 Thu	###	1.44	###	###	5,791,152	4,169,629	###	###	0.0
2025-Apr-02 Wed	1.46	1.46	1.42	###	5,006,488	7,209,342	###	###	0.0
2025-Apr-01 Tue	1.45	1.48	###	###	5,877,773	4,349,552	###	###	0.0
2025-Mar-31 Mon	###	1.4675	###	###			27.4	27.4	0.0
2025-Mar-28 Fri	1.48	###	1.47	1.485			65.8	65.8	###
2025-Mar-27 Thu	1.475	1.4925	###	1.485			###	###	###
2025-Mar-26 Wed	1.47	1.4975	1.47	1.475			###	###	0.1
2025-Mar-25 Tue	1.46	1.48	1.46	1.475			78.6	78.6	0.1
2025-Mar-24 Mon	1.425	1.455	1.42	1.45	2,413,955	###	###	###	###
2025-Mar-21 Fri	###	1.4425	1.42	###			###	###	0.0
2025-Mar-20 Thu	1.46	###	1.425	###	4,714,152	###	15.9	15.9	0.0
2025-Mar-19 Wed	1.42	1.46	1.42	1.445	5,710,575	8,223,228	###	###	###
2025-Mar-18 Tue	1.42	###	###	1.43	4,371,756	0	###	###	0.1
2025-Mar-17 Mon	1.385	###	###	###			###	###	0.0
2025-Mar-14 Fri	1.375	1.385	1.3575	###			###	###	0.0
2025-Mar-13 Thu	###	###	###	###			28.2	28.2	0.0
2025-Mar-12 Wed	###	1.4175	###	1.375	6,450,045	###	###	###	0.1
2025-Mar-11 Tue	###	1.425	1.3825	###	7,874,121	###	85.8	85.8	0.0
2025-Mar-10 Mon	###	1.41	###	1.4	7,313,086	5,155,725	###	###	###
2025-Mar-07 Fri	###	###	###	1.345	6,471,989	0	###	###	###
2025-Mar-06 Thu	###	1.385	1.3475	1.355			23.1	23.1	###
2025-Mar-05 Wed	1.375	###	###	###	7,129,689	0	###	###	0.0
2025-Mar-04 Tue	1.41	###	1.375	###	5,210,859	###	26.1	26.1	0.0
2025-Mar-03 Mon	1.4	###	1.3925	###	5,248,376	3,654,181	86.0	86.0	0.0
2025-Feb-28 Fri	1.41	1.44	###	###			39.6	39.6	0.0
2025-Feb-27 Thu	###	1.425	###	1.42			###	###	###
2025-Feb-26 Wed	1.4	1.4125	1.3925	1.41	2,320,459	3,254,443	###	###	###
2025-Feb-25 Tue	###	1.4225	1.3825	1.42	4,094,474	###	###	###	###
2025-Feb-24 Mon	###	1.42	1.3925	###			69.7	69.7	0.0
2025-Feb-21 Fri	1.425	###	###	1.42			37.2	37.2	###
2025-Feb-20 Thu	1.42	###	###	###			37.7	37.7	0.0
2025-Feb-19 Wed	1.43	1.43	1.385	1.4			###	###	###
2025-Feb-18 Tue	1.445	1.445	###	1.42			23.5	23.5	###
2025-Feb-17 Mon	1.43	1.45	###	###	4,739,282	3,435,979	###	###	0.0
2025-Feb-14 Fri	###	###	###	###	6,475,372	0	###	###	0.0
2025-Feb-13 Thu	###	1.455	###	1.455	7,731,188	###	###	###	###
2025-Feb-12 Wed	1.43	1.445	###	1.44	7,217,183	###	78.7	78.7	0.1
2025-Feb-11 Tue	1.42	1.4375	1.4125	1.425			72.3	72.3	###
2025-Feb-10 Mon	###	1.425	###	1.42			###	###	###
2025-Feb-07 Fri	###	###	###	###			22.4	22.4	0.0
2025-Feb-06 Thu	1.49	###	1.44	1.44			###	###	0.1
2025-Feb-05 Wed	1.53	1.5425	###	###			23.7	23.7	0.0
2025-Feb-04 Tue	1.52	1.54	1.5125	###	6,030,725	###	###	###	0.0
2025-Feb-03 Mon	1.5	###	1.48	1.51	3,739,375	###	81.9	81.9	0.1
2025-Jan-31 Fri	1.52	1.53	###	1.525			68.3	68.3	0.1
2025-Jan-30 Thu	1.5	1.5225	1.5	###			###	###	0.0
2025-Jan-29 Wed	###	1.525	1.49	###	4,930,173	###	59.2	59.2	0.0
2025-Jan-28 Tue	###	###	1.485	###	5,390,243	4,002,255	###	###	0.0
2025-Jan-24 Fri	1.51	1.5125	1.4875	###			30.3	30.3	0.0
2025-Jan-23 Thu	1.5	1.5225	1.485	1.52	5,411,924	8,138,180	###	###	0.1
2025-Jan-22 Wed	1.48	1.54	1.4675	1.48	8,538,743	###	67.9	67.9	0.1
2025-Jan-21 Tue	1.485	1.49	1.4575	1.475			28.3	28.3	0.1
2025-Jan-20 Mon	1.5	1.5	1.4625	1.475	6,552,982	###	24.6	24.6	0.1
2025-Jan-17 Fri	1.47	1.5	1.46	###			###	###	0.0
2025-Jan-16 Thu	1.47	###	###	1.485			###	###	###
2025-Jan-15 Wed	###	1.5	###	1.485			###	###	###
2025-Jan-14 Tue	1.49	1.5	1.4775	1.49			65.4	65.4	###
2025-Jan-13 Mon	###	1.49	###	1.48	5,417,487	4,036,027	90.2	90.2	0.1
2025-Jan-10 Fri	###	1.4525	1.43	1.44	2,778,687	4,004,782	73.9	73.9	0.1
2025-Jan-09 Thu	1.44	1.44	1.425	###			33.8	33.8	0.0
2025-Jan-08 Wed	1.45	1.47	1.425	1.44			26.6	26.6	0.1
2025-Jan-07 Tue	1.41	1.46	1.41	1.45			###	###	###
2025-Jan-06 Mon	1.44	1.445	1.41	1.42			28.4	28.4	###
2025-Jan-03 Fri	1.425	1.44	###	###			70.0	70.0	0.0
2025-Jan-02 Thu	1.4	1.425	1.3925	###	3,739,759	5,268,385	74.8	74.8	0.0
2024-Dec-31 Tue	1.385	1.4125	###	###			77.2	77.2	0.0
2024-Dec-30 Mon	###	###	###	###	3,595,344	0	###	###	0.0
2024-Dec-27 Fri	###	1.4075	###	1.375			###	###	0.1
2024-Dec-24 Tue	###	###	###	###	1,675,925	0	###	###	0.0
2024-Dec-23 Mon	###	###	###	1.375	2,131,574	0	###	###	0.1
2024-Dec-20 Fri	###	1.355	1.3225	1.355			###	###	###
2024-Dec-19 Thu	###	###	###	###			###	###	0.0
2024-Dec-18 Wed	###	1.3775	1.3475	###			###	###	0.0
2024-Dec-17 Tue	###	1.375	###	###	5,709,357	3,925,182	###	###	0.0
2024-Dec-16 Mon	###	1.41	###	###			37.1	37.1	0.0
2024-Dec-13 Fri	###	###	###	###	6,804,871	0	85.0	85.0	0.0
2024-Dec-12 Thu	1.26	###	1.26	###			###	###	0.0
2024-Dec-11 Wed	1.245	1.25	1.21	###	4,331,327	###	16.7	16.7	0.0
2024-Dec-10 Tue	1.255	1.29	1.2325	1.245	7,310,025	###	###	###	0.1
2024-Dec-09 Mon	###	###	###	1.25	13,101,650	0	13.8	13.8	###
2024-Dec-06 Fri	###	###	1.285	###	3,765,045	2,419,041	71.9	71.9	0.0
2024-Dec-05 Thu	1.28	###	1.275	###			###	###	0.0
2024-Dec-04 Wed	1.28	###	1.27	1.285	6,960,759	4,420,081	69.1	69.1	###
2024-Dec-03 Tue	1.24	1.28	###	1.27	6,530,328	###	###	###	###
2024-Dec-02 Mon	1.23	###	1.2225	###	7,371,778	###	###	###	0.0
2024-Nov-29 Fri	1.23	1.245	1.22	1.23			###	###	0.1
2024-Nov-28 Thu	###	1.25	1.22	###			###	###	0.0
2024-Nov-27 Wed	1.245	1.255	1.2325	1.24			32.3	32.3	0.1
2024-Nov-26 Tue	1.29	1.29	###	1.24			12.3	12.3	0.1
2024-Nov-25 Mon	###	###	1.285	###	8,040,471	###	###	###	0.0
2024-Nov-22 Fri	1.29	###	1.275	1.29			68.6	68.6	0.1
2024-Nov-21 Thu	1.275	1.28	1.26	1.275	4,250,127	###	###	###	###
2024-Nov-20 Wed	1.29	1.29	1.25	###	5,819,028	###	###	###	0.0
2024-Nov-19 Tue	1.29	###	1.285	1.29			62.7	62.7	0.1
2024-Nov-18 Mon	1.245	1.285	1.245	1.28			###	###	###
2024-Nov-15 Fri	1.25	###	1.24	###	3,550,945	2,201,585	###	###	0.0
2024-Nov-14 Thu	1.25	1.255	1.2325	1.24	5,707,256	###	###	###	0.1
2024-Nov-13 Wed	1.245	1.255	1.23	1.24			###	###	0.1
2024-Nov-12 Tue	1.255	###	1.245	1.25	2,918,688	1,816,883	###	###	###
2024-Nov-11 Mon	1.27	1.275	1.255	1.26			###	###	###
2024-Nov-08 Fri	1.29	1.29	1.27	1.28			###	###	###
2024-Nov-07 Thu	###	1.285	1.24	1.285	6,495,726	8,200,854	###	###	###
2024-Nov-06 Wed	1.275	1.275	1.245	1.245	4,913,455	6,190,953	###	###	0.1
2024-Nov-05 Tue	###	1.285	1.2525	###			###	###	0.0
2024-Nov-04 Mon	###	1.27	1.2525	###			73.8	73.8	0.0
2024-Nov-01 Fri	1.25	###	1.2425	###			77.9	77.9	0.0
2024-Oct-31 Thu	###	1.2625	###	1.25			###	###	###
2024-Oct-30 Wed	1.255	1.2625	1.23	1.24			29.0	29.0	0.1
2024-Oct-29 Tue	###	1.27	1.2425	###	6,446,629	8,098,577	###	###	0.0
2024-Oct-28 Mon	1.26	1.2725	1.2525	1.27	4,737,525	5,981,125	###	###	###
2024-Oct-25 Fri	1.325	###	1.275	1.275			10.2	10.2	###
2024-Oct-24 Thu	1.285	###	1.27	###	7,489,128	###	84.2	84.2	0.0
2024-Oct-23 Wed	1.29	1.325	1.28	1.285			###	###	###
2024-Oct-22 Tue	###	###	1.27	1.275	4,627,277	2,938,320	###	###	###
2024-Oct-21 Mon	###	###	1.26	1.29			82.5	82.5	0.1
2024-Oct-18 Fri	1.23	1.275	1.22	1.25	12,283,588	15,323,776	###	###	###
2024-Oct-17 Thu	1.23	1.2475	###	1.22			27.2	27.2	0.1
2024-Oct-16 Wed	1.23	1.24	###	1.22	5,949,959	3,688,974	###	###	0.1
2024-Oct-15 Tue	1.255	###	1.225	1.245	6,293,684	3,854,881	###	###	0.1
2024-Oct-14 Mon	1.255	###	1.225	1.25			36.6	36.6	###
2024-Oct-11 Fri	1.255	1.26	1.24	1.255			###	###	###
2024-Oct-10 Thu	1.24	1.255	1.24	1.25			70.8	70.8	###
2024-Oct-09 Wed	1.26	1.26	1.23	1.23	5,787,344	7,205,243	17.3	17.3	0.1
2024-Oct-08 Tue	###	1.3025	1.255	1.275	7,815,285	###	25.6	25.6	###
2024-Oct-07 Mon	1.275	1.28	1.2625	1.28			###	###	###
2024-Oct-04 Fri	1.285	###	1.26	1.27			26.0	26.0	###
2024-Oct-03 Thu	1.25	###	###	1.255			###	###	###
2024-Oct-02 Wed	###	1.255	1.2225	1.245			75.7	75.7	0.1
2024-Oct-01 Tue	###	1.225	###	###			###	###	0.0
2024-Sep-30 Mon	1.185	###	1.185	###	6,192,857	###	###	###	0.0
2024-Sep-27 Fri	###	1.185	###	1.175	8,403,421	4,979,026	26.9	26.9	###
2024-Sep-26 Thu	###	1.2025	###	###			###	###	0.0
2024-Sep-25 Wed	1.2	###	###	###	5,797,745	0	###	###	0.0
2024-Sep-24 Tue	###	1.2	1.145	###			79.2	79.2	0.0
2024-Sep-23 Mon	###	1.1725	###	1.155	7,038,121	###	###	###	0.1
2024-Sep-20 Fri	###	###	###	1.155	13,678,275	0	###	###	0.1
2024-Sep-19 Thu	###	###	1.125	###	6,301,729	3,544,722	62.4	62.4	0.0
2024-Sep-18 Wed	1.155	1.155	###	###	2,952,452	1,705,041	23.1	23.1	0.0
2024-Sep-17 Tue	1.145	1.155	1.125	###	7,761,573	###	###	###	0.0
2024-Sep-16 Mon	###	###	1.1125	###			###	###	0.0
2024-Sep-13 Fri	###	###	###	###	7,291,028	0	15.4	15.4	0.0
2024-Sep-12 Thu	###	###	###	###	8,014,184	0	85.5	85.5	0.0
2024-Sep-11 Wed	###	###	1.075	###			###	###	0.0
2024-Sep-10 Tue	###	###	1.0725	###			75.2	75.2	0.0
2024-Sep-09 Mon	1.085	1.0925	###	###	11,593,487	6,332,942	###	###	0.0
2024-Sep-06 Fri	1.125	###	###	###			23.5	23.5	0.0
2024-Sep-05 Thu	###	###	1.1075	###	10,956,924	###	###	###	0.0
2024-Sep-04 Wed	1.185	1.1875	1.155	###	8,129,859	###	26.7	26.7	0.0
2024-Sep-03 Tue	1.22	1.225	1.2	###	9,739,574	###	###	###	0.0
2024-Sep-02 Mon	1.25	1.255	1.2125	1.22	8,832,953	10,897,655	###	###	0.1
2024-Aug-30 Fri	1.24	1.26	1.2275	1.25			###	###	###
2024-Aug-29 Thu	1.25	1.25	1.21	1.225	7,958,259	9,788,658	###	###	0.1
2024-Aug-28 Wed	###	###	1.275	1.275	5,731,357	3,653,740	23.0	23.0	###
2024-Aug-27 Tue	###	###	1.285	###	9,749,020	6,263,745	###	###	0.0
2024-Aug-26 Mon	###	1.3025	1.275	1.28			###	###	###
2024-Aug-23 Fri	1.275	1.285	1.2675	1.28	5,032,029	6,422,127	70.0	70.0	###
2024-Aug-22 Thu	1.285	###	1.28	1.28			33.4	33.4	###
2024-Aug-21 Wed	###	###	1.2725	1.285			###	###	###
2024-Aug-20 Tue	###	###	1.2925	###			###	###	0.0
2024-Aug-19 Mon	###	###	###	###	5,946,940	0	67.5	67.5	0.0
2024-Aug-16 Fri	###	1.325	###	###	10,701,945	###	28.6	28.6	0.0
2024-Aug-15 Thu	###	1.325	1.29	###	9,492,427	12,411,348	33.5	33.5	0.0
2024-Aug-14 Wed	1.255	###	1.255	###	12,952,153	8,127,476	89.9	89.9	0.0
2024-Aug-13 Tue	1.225	###	1.22	1.275	18,647,182	11,374,781	###	###	###
2024-Aug-12 Mon	###	###	1.2375	1.245	46,170,327	28,567,889	###	###	0.1
2024-Aug-09 Fri	###	1.43	1.3975	1.425	4,396,651	###	###	###	###
2024-Aug-08 Thu	###	###	1.385	###			###	###	0.0
2024-Aug-07 Wed	1.4	1.43	1.3925	1.41	6,521,876	###	###	###	###
2024-Aug-06 Tue	1.41	1.4275	###	###			###	###	0.0
2024-Aug-05 Mon	1.44	1.44	###	###			52.3	52.3	0.0
2024-Aug-02 Fri	1.485	1.485	1.455	1.47			31.4	31.4	###
2024-Aug-01 Thu	1.52	1.52	###	1.52			69.4	69.4	0.1
2024-Jul-31 Wed	1.45	###	1.445	1.49	7,484,383	###	82.7	82.7	###
2024-Jul-30 Tue	1.43	1.45	###	1.45			###	###	###
2024-Jul-29 Mon	1.45	1.4575	1.43	1.44	6,425,872	9,277,352	31.7	31.7	0.1
2024-Jul-26 Fri	1.45	1.46	1.4425	1.45	4,220,742	6,125,351	68.5	68.5	###
2024-Jul-25 Thu	1.445	1.475	1.43	1.43	7,165,846	###	###	###	0.1
2024-Jul-24 Wed	1.49	1.49	1.455	1.46			19.6	19.6	0.1
2024-Jul-23 Tue	1.52	1.52	###	1.51			###	###	0.1
2024-Jul-22 Mon	1.545	1.555	###	###	9,324,475	7,249,779	23.7	23.7	0.0
2024-Jul-19 Fri	1.55	1.57	1.54	1.555			###	###	###
2024-Jul-18 Thu	1.54	1.575	1.53	1.56			###	###	###
2024-Jul-17 Wed	1.55	1.555	1.525	###			27.1	27.1	0.0
2024-Jul-16 Tue	1.56	###	1.54	1.54	4,508,646	3,471,657	###	###	###
2024-Jul-15 Mon	1.545	1.57	1.53	1.545	10,438,552	16,179,755	###	###	###
2024-Jul-12 Fri	1.51	1.545	1.5	###			###	###	0.0
2024-Jul-11 Thu	###	1.53	1.5	1.52	5,090,654	7,712,340	74.8	74.8	0.1
2024-Jul-10 Wed	1.5	1.5	1.48	1.49	5,590,828	###	28.8	28.8	###
2024-Jul-09 Tue	1.51	###	1.49	1.5			###	###	0.1
2024-Jul-08 Mon	1.52	1.525	1.49	1.5	3,329,527	###	###	###	0.1
2024-Jul-05 Fri	###	1.5275	###	1.52	3,892,723	###	69.0	69.0	0.1
2024-Jul-04 Thu	###	1.545	###	###	7,274,421	###	22.4	22.4	0.0
2024-Jul-03 Wed	1.49	1.52	1.4825	1.5			72.9	72.9	0.1
2024-Jul-02 Tue	1.48	###	1.4775	1.49			75.6	75.6	###
2024-Jul-01 Mon	1.49	1.49	1.47	1.48	3,221,526	4,767,858	###	###	0.1
2024-Jun-28 Fri	1.475	1.5075	1.47	1.49			###	###	###
2024-Jun-27 Thu	1.49	###	1.46	1.475			24.3	24.3	0.1
2024-Jun-26 Wed	1.5	1.51	1.4875	###			###	###	0.0
2024-Jun-25 Tue	1.5	###	1.4725	1.5			63.8	63.8	0.1
2024-Jun-24 Mon	1.475	1.49	1.47	1.475	7,042,724	###	###	###	0.1
2024-Jun-21 Fri	1.455	1.5	1.45	1.5			###	###	0.1
2024-Jun-20 Thu	1.45	1.47	###	1.47			###	###	###
2024-Jun-19 Wed	1.485	###	1.44	###	19,923,572	14,344,971	###	###	0.0
2024-Jun-18 Tue	1.48	1.54	1.46	1.53			87.4	87.4	###
2024-Jun-17 Mon	1.59	###	###	###	7,174,544	0	###	###	0.0
2024-Jun-14 Fri	###	###	1.58	###	7,770,675	###	###	###	0.0
2024-Jun-13 Thu	###	###	###	###			###	###	0.0
2024-Jun-12 Wed	1.585	###	1.58	###			80.8	80.8	0.0
2024-Jun-11 Tue	1.59	###	1.575	###			###	###	0.0
2024-Jun-07 Fri	###	###	1.58	1.585			###	###	###
2024-Jun-06 Thu	###	1.6525	###	###			25.3	25.3	0.0
2024-Jun-05 Wed	###	###	###	1.625	7,470,358	0	###	###	###
2024-Jun-04 Tue	1.655	###	###	###			###	###	0.0
2024-Jun-03 Mon	1.685	###	1.675	###			35.4	35.4	0.0
2024-May-31 Fri	###	###	###	1.675			29.5	29.5	###
2024-May-30 Thu	###	1.675	###	1.675	5,640,284	###	73.6	73.6	###
2024-May-29 Wed	1.685	1.71	###	1.685	8,531,253	7,294,221	73.4	73.4	###
2024-May-28 Tue	###	###	###	###			26.1	26.1	0.0
2024-May-27 Mon	###	1.7	###	###	4,286,440	3,643,474	29.4	29.4	0.0
2024-May-24 Fri	###	1.71	1.675	###	7,122,641	###	###	###	0.0
2024-May-23 Thu	###	###	###	###	3,092,270	0	###	###	0.0
2024-May-22 Wed	###	###	1.685	###			19.8	19.8	0.0
2024-May-21 Tue	###	1.73	1.685	###	7,943,052	###	###	###	0.0
2024-May-20 Mon	1.7	###	###	1.71			###	###	0.1
2024-May-17 Fri	1.7	###	###	###			###	###	0.0
2024-May-16 Thu	1.76	1.76	1.675	1.71			###	###	0.1
2024-May-15 Wed	1.75	1.76	1.71	1.745	8,725,385	15,138,542	###	###	0.1
2024-May-14 Tue	1.725	1.755	###	1.745			77.5	77.5	0.1
2024-May-13 Mon	1.685	1.72	###	1.72	9,187,144	7,900,943	87.0	87.0	0.1
2024-May-10 Fri	###	###	###	###	12,158,458	0	###	###	0.0
2024-May-09 Thu	###	1.6275	###	1.625			78.9	78.9	###
2024-May-08 Wed	1.59	1.6125	1.58	1.585	6,738,772	###	###	###	###
2024-May-07 Tue	1.59	###	1.575	1.585	5,969,424	4,700,921	28.4	28.4	###
2024-May-06 Mon	1.58	###	1.575	1.585			###	###	###
2024-May-03 Fri	1.575	1.59	1.56	1.575	4,822,525	7,595,476	###	###	0.1
2024-May-02 Thu	1.545	1.5675	###	1.555	8,463,358	6,633,156	###	###	###
2024-May-01 Wed	1.585	1.59	1.545	1.555	12,989,820	20,361,542	###	###	###
2024-Apr-30 Tue	###	###	1.575	###	7,566,675	5,958,756	74.5	74.5	0.0
2024-Apr-29 Mon	###	###	1.585	###	6,533,158	5,177,527	###	###	0.0
2024-Apr-26 Fri	###	###	1.59	1.59	9,421,520	###	###	###	###
2024-Apr-24 Wed	1.58	###	###	###	10,072,122	0	79.7	79.7	0.0
2024-Apr-23 Tue	###	###	###	###	19,139,480	0	###	###	0.0
2024-Apr-22 Mon	###	###	###	###	5,295,888	0	26.1	26.1	0.0
2024-Apr-19 Fri	###	###	1.59	###	10,878,285	###	###	###	0.0
2024-Apr-18 Thu	###	###	###	###	3,706,021	0	69.8	69.8	0.0
2024-Apr-17 Wed	###	###	###	###			78.4	78.4	0.0
2024-Apr-16 Tue	###	###	###	###			84.6	84.6	0.0
2024-Apr-15 Mon	###	###	1.625	1.625			37.8	37.8	###
2024-Apr-12 Fri	###	###	1.585	###			###	###	0.0
2024-Apr-11 Thu	1.57	###	###	###	14,606,722	0	79.9	79.9	0.0
2024-Apr-10 Wed	###	###	1.58	1.58			18.6	18.6	0.1
2024-Apr-09 Tue	###	1.6275	1.57	###	22,777,788	36,415,988	###	###	0.0
2024-Apr-08 Mon	###	###	1.48	###	34,748,277	25,713,724	###	###	0.0
2024-Apr-05 Fri	1.885	1.925	1.885	###	6,888,422	13,122,443	###	###	0.0
2024-Apr-04 Thu	1.88	###	1.85	###			80.9	80.9	0.0
2024-Apr-03 Wed	1.875	###	1.85	1.855	15,633,873	###	33.3	33.3	0.1
2024-Apr-02 Tue	1.875	###	1.84	1.855			27.9	27.9	0.1
2024-Mar-28 Thu	###	1.8825	1.77	###			###	###	0.0
2024-Mar-27 Wed	1.785	###	###	1.77	6,133,125	0	24.3	24.3	###
2024-Mar-26 Tue	1.77	1.84	1.77	1.785			78.0	78.0	0.1
2024-Mar-25 Mon	###	1.7575	1.725	###			68.9	68.9	0.0
2024-Mar-22 Fri	1.75	1.76	1.71	1.72			###	###	0.1
2024-Mar-21 Thu	1.74	###	###	1.755	3,633,124	0	###	###	0.1
2024-Mar-20 Wed	1.73	1.75	1.72	1.745			###	###	0.1
2024-Mar-19 Tue	###	1.76	1.725	1.75			75.7	75.7	0.1
2024-Mar-18 Mon	1.675	1.73	###	1.72	11,031,876	9,542,572	88.1	88.1	0.1
2024-Mar-15 Fri	1.655	###	1.655	1.7	6,954,973	5,755,240	###	###	###
2024-Mar-14 Thu	1.7	1.71	1.645	1.655			###	###	0.1
2024-Mar-13 Wed	1.7	1.7	###	###	2,686,720	###	23.6	23.6	0.0
2024-Mar-12 Tue	1.675	###	###	###	2,205,044	0	67.5	67.5	0.0
2024-Mar-11 Mon	1.7	###	1.6725	###	2,490,775	###	###	###	0.0
2024-Mar-08 Fri	1.7	1.74	###	1.72			###	###	0.1
2024-Mar-07 Thu	###	###	1.655	###	3,901,554	###	79.8	79.8	0.0
2024-Mar-06 Wed	1.685	1.685	1.625	###	6,385,340	###	###	###	0.0
2024-Mar-05 Tue	###	1.685	1.655	###	6,593,982	11,011,949	71.2	71.2	0.0
2024-Mar-04 Mon	###	###	1.6425	1.685			79.4	79.4	###
2024-Mar-01 Fri	###	###	###	###	3,382,577	0	83.3	83.3	0.0
2024-Feb-29 Thu	###	###	1.59	###			###	###	0.0
2024-Feb-28 Wed	###	###	1.5775	1.625	9,653,281	7,614,025	67.9	67.9	###
2024-Feb-27 Tue	###	1.685	###	###	7,211,258	6,075,484	###	###	0.0
2024-Feb-26 Mon	1.7	1.7	###	###			###	###	0.0
2024-Feb-23 Fri	###	1.75	1.685	###	5,239,589	###	###	###	0.0
2024-Feb-22 Thu	1.76	1.775	1.73	###	15,212,153	###	###	###	0.0
2024-Feb-21 Wed	1.745	1.77	1.74	1.76			78.1	78.1	0.1
2024-Feb-20 Tue	1.76	1.775	1.72	1.75	11,411,950	19,942,382	###	###	0.1
2024-Feb-19 Mon	1.78	###	###	1.79	7,524,053	0	###	###	0.1
2024-Feb-16 Fri	1.775	1.81	1.77	1.79			72.2	72.2	0.1
2024-Feb-15 Thu	1.74	###	###	1.755	10,614,245	0	73.9	73.9	0.1
2024-Feb-14 Wed	1.76	1.79	1.745	1.76			64.9	64.9	0.1
2024-Feb-13 Tue	1.755	1.825	1.725	1.825			###	###	###
2024-Feb-12 Mon	###	1.73	###	1.71			###	###	0.1
2024-Feb-09 Fri	1.675	1.685	1.655	1.655			###	###	0.1
2024-Feb-08 Thu	1.675	1.675	###	1.645	4,178,652	3,499,621	18.9	18.9	0.1
2024-Feb-07 Wed	###	1.685	###	1.645	4,796,157	###	23.1	23.1	0.1
2024-Feb-06 Tue	###	###	1.625	###	3,875,924	3,149,188	69.3	69.3	0.0
2024-Feb-05 Mon	###	1.655	###	1.645			42.5	42.5	0.1
2024-Feb-02 Fri	###	###	###	###	3,968,558	0	66.6	66.6	0.0
2024-Feb-01 Thu	1.645	###	###	###	4,617,871	0	82.8	82.8	0.0
2024-Jan-31 Wed	###	###	###	###			84.7	84.7	0.0
2024-Jan-30 Tue	###	###	###	###	3,359,841	0	###	###	0.0
2024-Jan-29 Mon	###	1.645	###	1.625	7,407,822	###	82.6	82.6	###
2024-Jan-25 Thu	1.55	###	###	###	5,438,471	0	87.7	87.7	0.0
2024-Jan-24 Wed	###	1.5475	1.525	###			68.7	68.7	0.0
2024-Jan-23 Tue	1.56	1.57	1.525	1.53			###	###	###
2024-Jan-22 Mon	1.58	1.585	1.545	1.55			28.4	28.4	###
2024-Jan-19 Fri	1.55	1.575	1.55	###			79.0	79.0	0.0
2024-Jan-18 Thu	1.52	1.545	1.52	###	3,638,153	###	79.1	79.1	0.0
2024-Jan-17 Wed	1.56	###	1.5275	1.545	5,648,023	4,313,677	32.3	32.3	###
2024-Jan-16 Tue	###	###	1.5525	1.56			20.3	20.3	###
2024-Jan-15 Mon	1.56	###	1.555	###			###	###	0.0
2024-Jan-12 Fri	1.52	1.5875	1.52	1.575	22,053,585	34,265,757	89.2	89.2	0.1
2024-Jan-11 Thu	1.55	1.555	1.5075	1.53	4,759,322	###	23.6	23.6	###
2024-Jan-10 Wed	1.59	###	1.545	1.55			###	###	###
2024-Jan-09 Tue	###	###	1.585	1.59	4,725,272	3,744,778	###	###	###
2024-Jan-08 Mon	###	###	1.585	###	3,275,342	###	###	###	0.0
2024-Jan-05 Fri	###	###	###	###	2,999,047	0	70.5	70.5	0.0
2024-Jan-04 Thu	###	###	###	###	3,393,954	0	21.7	21.7	0.0
2024-Jan-03 Wed	###	1.6175	###	###			78.7	78.7	0.0
2024-Jan-02 Tue	###	1.625	###	1.625	1,734,078	###	###	###	###
2023-Dec-29 Fri	###	1.6125	1.59	###	2,543,373	4,072,576	###	###	0.0
2023-Dec-28 Thu	###	###	###	###			62.7	62.7	0.0
2023-Dec-27 Wed	1.625	###	###	###			###	###	0.0
2023-Dec-22 Fri	###	###	1.59	###	3,750,625	2,981,746	###	###	0.0
2023-Dec-21 Thu	###	###	###	###	7,068,482	0	###	###	0.0
2023-Dec-20 Wed	###	1.6475	###	1.645			###	###	0.1
2023-Dec-19 Tue	1.57	###	###	###	6,047,728	0	###	###	0.0
2023-Dec-18 Mon	1.555	1.5775	1.5375	1.555	3,074,871	###	67.3	67.3	###
2023-Dec-15 Fri	1.51	1.57	1.51	1.56	11,378,454	###	84.9	84.9	###
2023-Dec-14 Thu	1.485	1.5	1.4775	###	6,978,389	10,389,076	###	###	0.0
2023-Dec-13 Wed	1.485	1.5	1.47	1.475	6,727,156	9,989,826	###	###	0.1
2023-Dec-12 Tue	###	###	1.485	###			25.3	25.3	0.0
2023-Dec-11 Mon	1.5	1.55	1.4975	1.545	7,902,073	12,040,783	90.0	90.0	###
2023-Dec-08 Fri	1.46	###	1.46	1.49	4,097,847	2,991,428	81.2	81.2	###
2023-Dec-07 Thu	1.42	###	1.42	1.46	9,520,649	###	85.4	85.4	0.1
2023-Dec-06 Wed	1.445	1.47	1.44	###	6,031,524	###	68.6	68.6	0.0
2023-Dec-05 Tue	1.46	1.4625	1.44	1.445			###	###	###
2023-Dec-04 Mon	###	1.5	1.455	###			23.9	23.9	0.0
2023-Dec-01 Fri	1.48	1.4875	1.47	1.485			69.6	69.6	###
2023-Nov-30 Thu	###	###	1.47	1.485	7,578,823	###	26.3	26.3	###
2023-Nov-29 Wed	###	###	1.4775	1.485			###	###	###
2023-Nov-28 Tue	1.485	1.4975	1.4775	1.485	3,009,721	4,476,959	64.4	64.4	###
2023-Nov-27 Mon	1.49	1.51	1.485	1.49			###	###	###
2023-Nov-24 Fri	1.51	1.52	###	1.5			29.5	29.5	0.1
2023-Nov-23 Thu	1.53	1.54	1.51	1.51	2,461,844	###	26.9	26.9	0.1
2023-Nov-22 Wed	1.52	1.55	###	1.54			###	###	###
2023-Nov-21 Tue	1.545	1.545	1.52	1.53			###	###	###
2023-Nov-20 Mon	1.545	1.545	1.525	1.525			30.8	30.8	0.1
2023-Nov-17 Fri	1.5	###	1.4925	###			77.0	77.0	0.0
2023-Nov-16 Thu	1.575	1.575	1.5125	1.52	4,046,254	###	15.2	15.2	0.1
2023-Nov-15 Wed	###	###	1.57	1.585			###	###	###
2023-Nov-14 Tue	1.55	1.59	1.53	1.585			81.9	81.9	###
2023-Nov-13 Mon	1.51	1.525	1.5	1.5			###	###	0.1
2023-Nov-10 Fri	1.52	1.54	1.5025	###			###	###	0.0
2023-Nov-09 Thu	1.53	###	1.51	1.525	4,583,978	###	37.5	37.5	0.1
2023-Nov-08 Wed	1.5	1.53	1.485	1.53			###	###	###
2023-Nov-07 Tue	###	1.52	###	###			###	###	0.0
2023-Nov-06 Mon	###	1.52	###	###	5,678,351	4,315,546	###	###	0.0
2023-Nov-03 Fri	1.575	1.575	1.525	1.525	5,569,880	###	###	###	0.1
2023-Nov-02 Thu	1.56	1.57	1.54	1.545			###	###	###
2023-Nov-01 Wed	1.55	1.56	###	1.55			###	###	###
2023-Oct-31 Tue	1.54	1.5625	1.5325	1.545	7,360,050	11,389,677	72.6	72.6	###
2023-Oct-30 Mon	1.545	1.555	1.53	###	3,786,021	###	33.0	33.0	0.0
2023-Oct-27 Fri	1.54	1.57	1.525	###	5,693,052	###	78.1	78.1	0.0
2023-Oct-26 Thu	###	1.54	###	1.54	9,972,382	###	82.4	82.4	###
2023-Oct-25 Wed	1.475	###	1.475	1.48	9,422,752	6,949,279	74.1	74.1	0.1
2023-Oct-24 Tue	###	1.5125	1.47	###	8,817,558	13,149,183	###	###	0.0
2023-Oct-23 Mon	###	1.585	1.52	1.525	5,196,728	8,067,920	###	###	0.1
2023-Oct-20 Fri	1.59	###	1.58	1.59	5,141,974	4,062,159	###	###	###
2023-Oct-19 Thu	1.59	###	1.57	1.585			35.8	35.8	###
2023-Oct-18 Wed	1.58	###	1.57	###			###	###	0.0
2023-Oct-17 Tue	1.56	1.5925	1.55	1.57	5,793,887	9,103,644	###	###	0.1
2023-Oct-16 Mon	1.56	1.58	1.55	1.555			###	###	###
2023-Oct-13 Fri	###	1.54	1.51	1.53	8,849,922	###	35.2	35.2	###
2023-Oct-12 Thu	1.55	1.56	1.53	1.54	6,830,684	###	###	###	###
2023-Oct-11 Wed	1.575	1.575	1.54	1.545			###	###	###
2023-Oct-10 Tue	###	1.585	1.53	1.56			77.9	77.9	###
2023-Oct-09 Mon	1.56	1.56	1.5225	1.55			34.5	34.5	###
2023-Oct-06 Fri	###	###	1.4875	1.5			35.6	35.6	0.1
2023-Oct-05 Thu	1.49	1.52	1.475	1.52	9,239,748	13,836,522	###	###	0.1
2023-Oct-04 Wed	1.525	###	1.51	###			###	###	0.0
2023-Oct-03 Tue	1.59	###	1.54	1.54			###	###	###
2023-Oct-02 Mon	###	###	###	###	2,469,948	0	69.3	69.3	0.0
2023-Sep-29 Fri	1.645	###	###	###			29.8	29.8	0.0
2023-Sep-28 Thu	###	###	1.625	###			###	###	0.0
2023-Sep-27 Wed	1.585	###	1.5775	###			76.6	76.6	0.0
2023-Sep-26 Tue	###	###	1.58	1.58	6,151,587	4,859,753	30.9	30.9	0.1
2023-Sep-25 Mon	###	1.625	1.59	###	9,098,149	14,625,274	###	###	0.0
2023-Sep-22 Fri	###	1.625	###	1.625	5,890,655	4,786,157	###	###	###
2023-Sep-21 Thu	###	1.645	###	###	7,403,171	###	###	###	0.0
2023-Sep-20 Wed	1.645	###	1.645	###			###	###	0.0
2023-Sep-19 Tue	###	###	1.655	###			73.0	73.0	0.0
2023-Sep-18 Mon	1.675	###	1.655	1.655			###	###	0.1
2023-Sep-15 Fri	###	1.6875	###	###			###	###	0.0
2023-Sep-14 Thu	###	###	###	1.625	3,937,689	0	81.1	81.1	###
2023-Sep-13 Wed	###	###	1.59	###			36.3	36.3	0.0
2023-Sep-12 Tue	###	1.645	1.585	###	10,705,046	17,288,649	17.2	17.2	0.0
2023-Sep-11 Mon	###	###	###	1.645			###	###	0.1
2023-Sep-08 Fri	###	###	1.59	###			###	###	0.0
2023-Sep-07 Thu	###	###	1.625	###			77.0	77.0	0.0
2023-Sep-06 Wed	###	1.6475	###	###	8,542,381	7,036,786	###	###	0.0
2023-Sep-05 Tue	###	###	###	###			31.5	31.5	0.0
2023-Sep-04 Mon	1.59	1.625	1.58	###			###	###	0.0
2023-Sep-01 Fri	###	###	1.555	1.585			###	###	###
2023-Aug-31 Thu	###	1.575	1.5475	1.555			30.8	30.8	###
2023-Aug-30 Wed	1.54	1.575	1.54	1.56			###	###	###
2023-Aug-29 Tue	1.52	1.545	1.51	1.54	4,034,920	6,163,340	###	###	###
2023-Aug-28 Mon	###	1.5425	1.52	1.53	3,912,223	###	###	###	###
2023-Aug-25 Fri	1.545	1.545	1.51	###			21.7	21.7	0.0
2023-Aug-24 Thu	1.53	1.55	1.51	1.53	7,746,044	11,851,447	###	###	###
2023-Aug-23 Wed	###	1.54	1.5225	1.525			30.3	30.3	0.1
2023-Aug-22 Tue	1.545	1.56	1.53	1.55			69.8	69.8	###
2023-Aug-21 Mon	###	1.575	1.53	1.56			83.9	83.9	###
2023-Aug-18 Fri	1.555	1.555	1.52	1.525			20.8	20.8	0.1
2023-Aug-17 Thu	1.54	1.55	1.5125	1.54	12,965,144	19,852,876	###	###	###
2023-Aug-16 Wed	1.57	1.57	###	1.545			###	###	###
2023-Aug-15 Tue	1.55	###	1.55	1.59	11,047,145	###	###	###	###
2023-Aug-14 Mon	1.55	###	1.53	###	24,091,624	###	92.1	92.1	0.0
2023-Aug-11 Fri	1.71	1.71	###	###			14.9	14.9	0.0
2023-Aug-10 Thu	###	1.72	###	1.72			87.1	87.1	0.1
2023-Aug-09 Wed	###	###	###	###			###	###	0.0
2023-Aug-08 Tue	###	1.6675	1.6375	###			75.7	75.7	0.0
2023-Aug-07 Mon	###	1.675	1.6425	###	5,649,770	9,371,555	###	###	0.0
2023-Aug-04 Fri	###	1.655	1.625	1.655			74.9	74.9	0.1
2023-Aug-03 Thu	###	###	1.59	###	8,348,524	6,637,076	###	###	0.0
2023-Aug-02 Wed	1.645	###	1.625	1.625			###	###	###
2023-Aug-01 Tue	###	###	1.625	###	9,709,575	7,889,029	###	###	0.0
2023-Jul-31 Mon	###	###	###	###			###	###	0.0
2023-Jul-28 Fri	###	1.6225	1.59	###			71.4	71.4	0.0
2023-Jul-27 Thu	###	###	1.59	###	10,819,276	8,601,324	74.3	74.3	0.0
2023-Jul-26 Wed	###	###	1.53	###			94.4	94.4	0.0
2023-Jul-25 Tue	1.52	1.54	###	1.525			###	###	0.1
2023-Jul-24 Mon	1.5	1.51	1.49	1.5			73.3	73.3	0.1
2023-Jul-21 Fri	###	###	1.4825	###			30.5	30.5	0.0
2023-Jul-20 Thu	1.485	1.5	1.475	1.49			###	###	###
2023-Jul-19 Wed	1.5	1.51	1.485	1.49			###	###	###
2023-Jul-18 Tue	1.485	1.49	1.47	1.485			73.5	73.5	###
2023-Jul-17 Mon	1.48	###	1.47	1.49			78.7	78.7	###
2023-Jul-14 Fri	1.49	1.51	1.48	###			###	###	0.0
2023-Jul-13 Thu	1.475	1.49	###	1.485			###	###	###
2023-Jul-12 Wed	1.45	1.485	1.45	###			###	###	0.0
2023-Jul-11 Tue	1.41	1.4475	###	1.44	12,576,451	###	81.5	81.5	0.1
2023-Jul-10 Mon	###	1.42	1.385	1.385	4,848,944	6,800,643	24.3	24.3	0.1
2023-Jul-07 Fri	###	1.4	1.355	###	6,128,851	###	86.1	86.1	0.0
2023-Jul-06 Thu	1.385	###	###	1.385	7,349,253	0	76.8	76.8	0.1
2023-Jul-05 Wed	###	1.41	1.385	1.385			###	###	0.1
2023-Jul-04 Tue	###	###	###	###	4,331,526	0	###	###	0.0
2023-Jul-03 Mon	###	###	1.355	1.375	7,481,859	5,068,959	###	###	0.1
2023-Jun-30 Fri	1.345	###	1.345	###			63.5	63.5	0.0
2023-Jun-29 Thu	###	###	###	###	5,342,088	0	###	###	0.0
2023-Jun-28 Wed	###	1.345	###	###	7,299,944	###	###	###	0.0
2023-Jun-27 Tue	###	###	###	###	6,610,883	0	###	###	0.0
2023-Jun-26 Mon	###	###	1.325	###	4,461,989	###	###	###	0.0
2023-Jun-23 Fri	###	###	1.3225	1.325	7,930,120	###	###	###	0.1
2023-Jun-22 Thu	###	###	###	###			###	###	0.0
2023-Jun-21 Wed	###	###	###	###	7,152,858	0	###	###	0.0
2023-Jun-20 Tue	1.355	1.3675	1.3475	###			70.9	70.9	0.0
2023-Jun-19 Mon	1.355	1.355	1.3325	1.355	4,541,641	###	###	###	###
2023-Jun-16 Fri	1.325	1.355	###	1.355	10,173,120	6,892,288	###	###	###
2023-Jun-15 Thu	###	1.3375	###	###			34.4	34.4	0.0
2023-Jun-14 Wed	###	###	###	###	9,251,670	0	73.0	73.0	0.0
2023-Jun-13 Tue	###	###	###	###			31.9	31.9	0.0
2023-Jun-09 Fri	###	1.355	###	###			69.6	69.6	0.0
2023-Jun-08 Thu	###	###	###	###			###	###	0.0
2023-Jun-07 Wed	###	###	###	###			9.4	9.4	0.0
2023-Jun-06 Tue	1.41	1.43	1.41	1.42	5,539,149	###	###	###	###
2023-Jun-05 Mon	1.455	1.46	###	1.42	4,921,325	###	22.3	22.3	###
2023-Jun-02 Fri	###	1.43	1.41	1.43			###	###	0.1
2023-Jun-01 Thu	1.375	###	###	###	4,465,529	0	83.7	83.7	0.0
2023-May-31 Wed	###	1.41	1.3675	###			36.6	36.6	0.0
2023-May-30 Tue	1.425	1.4375	###	1.425	4,831,158	###	73.0	73.0	###
2023-May-29 Mon	###	1.44	1.4225	1.425	3,058,327	###	###	###	###
2023-May-26 Fri	###	1.425	###	1.41			70.4	70.4	###
2023-May-25 Thu	###	1.445	###	1.425	6,610,657	###	84.2	84.2	###
2023-May-24 Wed	1.41	1.42	###	###			78.4	78.4	0.0
2023-May-23 Tue	1.4	1.43	###	1.4			73.1	73.1	###
2023-May-22 Mon	###	###	###	###			84.0	84.0	0.0
2023-May-19 Fri	###	###	1.355	1.375			28.8	28.8	0.1
2023-May-18 Thu	1.375	###	###	###	25,165,358	0	22.3	22.3	0.0
2023-May-17 Wed	###	1.425	###	1.41			80.2	80.2	###
2023-May-16 Tue	###	1.42	###	###	5,042,972	###	81.4	81.4	0.0
2023-May-15 Mon	###	1.41	###	###	2,059,228	1,451,755	35.4	35.4	0.0
2023-May-12 Fri	###	###	###	1.4	3,585,755	0	33.1	33.1	###
2023-May-11 Thu	###	1.43	###	1.42			83.4	83.4	###
2023-May-10 Wed	1.425	1.4375	1.41	###	4,601,126	6,550,853	###	###	0.0
2023-May-09 Tue	1.445	1.4525	1.4225	1.44	4,706,489	6,765,577	###	###	0.1
2023-May-08 Mon	1.44	1.46	1.425	1.45	6,486,480	9,356,747	75.2	75.2	###
2023-May-05 Fri	1.41	1.42	###	1.41			68.2	68.2	###
2023-May-04 Thu	###	1.41	1.375	1.41	6,402,285	8,915,181	###	###	###
2023-May-03 Wed	1.42	1.425	###	###	9,777,652	6,966,577	22.7	22.7	0.0
2023-May-02 Tue	1.48	1.49	1.44	1.445			###	###	###
2023-May-01 Mon	1.49	###	1.47	1.485	8,591,526	6,314,771	###	###	###
2023-Apr-28 Fri	###	1.4775	1.455	1.47			70.9	70.9	###
2023-Apr-27 Thu	1.475	1.48	1.46	1.46			27.2	27.2	0.1
2023-Apr-26 Wed	1.45	1.49	1.445	1.48			87.3	87.3	0.1
2023-Apr-24 Mon	###	###	1.445	1.455			###	###	###
2023-Apr-21 Fri	1.48	1.51	1.46	###	9,395,078	###	78.2	78.2	0.0
2023-Apr-20 Thu	1.485	1.5	###	1.48	4,746,445	###	###	###	0.1
2023-Apr-19 Wed	1.485	1.5	1.47	###			75.1	75.1	0.0
2023-Apr-18 Tue	1.46	###	1.455	1.5			88.2	88.2	0.1
2023-Apr-17 Mon	###	1.525	1.5	1.5	4,489,625	6,790,557	###	###	0.1
2023-Apr-14 Fri	1.525	1.54	1.5	###			###	###	0.0
2023-Apr-13 Thu	1.485	1.5325	1.485	1.52			###	###	0.1
2023-Apr-12 Wed	1.54	1.545	###	1.52	6,546,221	5,056,955	###	###	0.1
2023-Apr-11 Tue	1.51	1.55	###	1.545			###	###	###
2023-Apr-06 Thu	1.51	###	1.4975	###			38.4	38.4	0.0
2023-Apr-05 Wed	1.49	1.52	1.485	1.5	8,082,682	12,144,229	###	###	0.1
2023-Apr-04 Tue	###	1.5175	1.455	1.51			87.9	87.9	0.1
2023-Apr-03 Mon	1.49	1.52	###	###			###	###	0.0
2023-Mar-31 Fri	1.41	1.43	###	###			66.3	66.3	0.0
2023-Mar-30 Thu	###	1.41	###	###			###	###	0.0
2023-Mar-29 Wed	1.385	1.4075	###	1.4	9,604,886	###	###	###	###
2023-Mar-28 Tue	###	1.3875	###	1.385	13,067,871	###	###	###	0.1
2023-Mar-27 Mon	###	1.325	1.285	1.285			###	###	###
2023-Mar-24 Fri	###	1.325	###	1.325	3,559,778	2,358,352	70.7	70.7	0.1
2023-Mar-23 Thu	###	1.3525	1.325	###			###	###	0.0
2023-Mar-22 Wed	###	###	###	###			82.8	82.8	0.0
2023-Mar-21 Tue	###	###	1.285	1.29			###	###	0.1
2023-Mar-20 Mon	###	###	###	###			###	###	0.0
2023-Mar-17 Fri	###	###	###	###			###	###	0.0
2023-Mar-16 Thu	###	1.345	###	###			###	###	0.0
2023-Mar-15 Wed	###	1.3825	###	1.375	6,682,472	4,619,258	76.9	76.9	0.1
2023-Mar-14 Tue	###	###	###	###			40.5	40.5	0.0
2023-Mar-13 Mon	###	###	1.385	1.41			76.4	76.4	###
2023-Mar-10 Fri	1.42	1.43	###	###			37.2	37.2	0.0
2023-Mar-09 Thu	1.445	1.445	1.42	###			29.7	29.7	0.0
2023-Mar-08 Wed	1.425	1.445	1.41	1.43			74.9	74.9	0.1
2023-Mar-07 Tue	1.44	1.45	1.425	###	9,970,452	14,332,524	33.5	33.5	0.0
2023-Mar-06 Mon	1.475	1.475	1.44	1.445	5,764,752	8,402,126	25.0	25.0	###
2023-Mar-03 Fri	1.45	1.47	1.445	###			###	###	0.0
2023-Mar-02 Thu	1.45	1.46	1.43	1.445			###	###	###
2023-Mar-01 Wed	1.42	1.45	###	###			###	###	0.0
2023-Feb-28 Tue	1.42	1.455	###	###			32.4	32.4	0.0
2023-Feb-27 Mon	###	1.45	###	###			38.1	38.1	0.0
2023-Feb-24 Fri	1.45	###	1.44	1.45	7,655,549	###	65.1	65.1	###
2023-Feb-23 Thu	1.455	###	1.425	1.43			25.4	25.4	0.1
2023-Feb-22 Wed	1.43	1.47	1.42	###			87.0	87.0	0.0
2023-Feb-21 Tue	1.43	1.44	1.42	1.43	11,548,676	###	###	###	0.1
2023-Feb-20 Mon	1.475	1.48	1.43	1.43			18.6	18.6	0.1
2023-Feb-17 Fri	1.53	1.54	1.485	1.485			18.4	18.4	###
2023-Feb-16 Thu	1.51	1.5525	1.51	1.53			###	###	###
2023-Feb-15 Wed	1.55	1.56	###	###	15,309,578	11,941,470	20.6	20.6	0.0
2023-Feb-14 Tue	1.52	1.5725	1.52	1.545			###	###	###
2023-Feb-13 Mon	1.49	1.5325	1.47	###	12,307,655	###	###	###	0.0
2023-Feb-10 Fri	1.54	1.55	1.51	1.51	9,097,649	###	###	###	0.1
2023-Feb-09 Thu	1.54	1.56	1.53	1.55	7,513,574	11,608,471	###	###	###
2023-Feb-08 Wed	###	###	1.5325	1.545	18,393,244	14,093,823	###	###	###
2023-Feb-07 Tue	1.555	###	1.55	1.585	17,481,823	###	86.2	86.2	###
2023-Feb-06 Mon	1.48	1.545	1.475	1.54	14,290,641	###	93.6	93.6	###
2023-Feb-03 Fri	###	1.5025	1.46	1.485			###	###	###
2023-Feb-02 Thu	1.48	1.48	1.45	1.455	13,857,256	20,300,880	###	###	###
2023-Feb-01 Wed	###	1.53	1.48	1.48			###	###	0.1
2023-Jan-31 Tue	1.48	1.57	1.46	1.51	19,706,773	###	###	###	0.1
2023-Jan-30 Mon	1.545	1.55	1.5	###			###	###	0.0
2023-Jan-27 Fri	1.585	1.585	1.54	1.54	8,123,449	12,692,889	###	###	###
2023-Jan-25 Wed	1.59	###	1.555	###	4,775,680	###	25.5	25.5	0.0
2023-Jan-24 Tue	###	###	1.58	1.59			28.2	28.2	###
2023-Jan-23 Mon	###	1.625	###	###			68.6	68.6	0.0
2023-Jan-20 Fri	1.575	###	1.57	###			###	###	0.0
2023-Jan-19 Thu	###	1.58	1.55	1.56			###	###	###
2023-Jan-18 Wed	###	1.625	###	1.57	8,613,123	###	12.9	12.9	0.1
2023-Jan-17 Tue	###	###	1.585	###	3,503,952	2,776,881	75.1	75.1	0.0
2023-Jan-16 Mon	###	###	###	###	4,404,228	0	65.4	65.4	0.0
2023-Jan-13 Fri	###	###	###	###			###	###	0.0
2023-Jan-12 Thu	1.59	###	1.575	###	6,439,475	5,071,086	68.6	68.6	0.0
2023-Jan-11 Wed	1.56	###	1.56	1.58			72.5	72.5	0.1
2023-Jan-10 Tue	1.58	1.6025	1.56	###			30.5	30.5	0.0
2023-Jan-09 Mon	###	###	1.56	1.58	4,163,725	###	###	###	0.1
2023-Jan-06 Fri	1.545	1.56	###	1.555			###	###	###
2023-Jan-05 Thu	###	1.57	###	1.54	8,429,820	###	15.7	15.7	###
2023-Jan-04 Wed	###	1.59	1.555	1.58			###	###	0.1
2023-Jan-03 Tue	###	###	1.56	1.58	3,116,849	2,431,142	30.4	30.4	0.1
2022-Dec-30 Fri	###	###	1.59	###	3,136,072	2,493,177	###	###	0.0
2022-Dec-29 Thu	###	###	1.575	1.59	4,461,924	###	###	###	###
2022-Dec-28 Wed	###	###	###	###			###	###	0.0
2022-Dec-23 Fri	###	###	1.58	###	5,288,457	4,177,881	26.3	26.3	0.0
2022-Dec-22 Thu	###	###	###	###	5,571,081	0	###	###	0.0
2022-Dec-21 Wed	###	1.645	###	###			71.7	71.7	0.0
2022-Dec-20 Tue	1.625	1.625	###	###	3,640,584	2,957,974	###	###	0.0
2022-Dec-19 Mon	1.625	###	###	1.625			###	###	###
2022-Dec-16 Fri	###	###	###	1.625	7,088,784	0	68.6	68.6	###
2022-Dec-15 Thu	###	###	1.625	###			###	###	0.0
2022-Dec-14 Wed	###	###	###	1.625	9,554,640	0	###	###	###
2022-Dec-13 Tue	###	###	###	###	10,735,828	0	31.9	31.9	0.0
2022-Dec-12 Mon	###	###	1.585	###	10,199,085	8,082,774	###	###	0.0
2022-Dec-09 Fri	###	###	1.645	###	8,837,157	###	72.7	72.7	0.0
2022-Dec-08 Thu	1.645	###	###	1.645	9,672,883	0	75.9	75.9	0.1
2022-Dec-07 Wed	1.755	###	###	###			4.8	4.8	0.0
2022-Dec-06 Tue	1.84	1.84	1.77	1.82	11,688,150	###	32.2	32.2	###
2022-Dec-05 Mon	###	###	1.8	###	7,421,581	6,679,422	94.1	94.1	0.0
2022-Dec-02 Fri	1.81	1.845	###	1.8			33.5	33.5	0.1
2022-Dec-01 Thu	###	1.85	###	1.845	10,523,487	9,734,225	86.2	86.2	###
2022-Nov-30 Wed	1.725	1.785	###	1.78			84.8	84.8	0.1
2022-Nov-29 Tue	###	###	###	1.73			###	###	###
2022-Nov-28 Mon	1.745	1.75	###	1.71			###	###	0.1
2022-Nov-25 Fri	1.76	1.76	1.73	1.755	2,361,479	4,120,780	###	###	0.1
2022-Nov-24 Thu	1.755	1.785	1.74	1.75			###	###	0.1
2022-Nov-23 Wed	1.745	1.77	###	1.755	3,883,549	3,436,940	###	###	0.1
2022-Nov-22 Tue	1.7	1.72	###	1.71	4,263,976	###	###	###	0.1
2022-Nov-21 Mon	###	###	###	###			36.2	36.2	0.0
2022-Nov-18 Fri	1.7	1.725	1.7	1.72	3,265,248	###	###	###	0.1
2022-Nov-17 Thu	1.73	1.74	1.7	###			31.7	31.7	0.0
2022-Nov-16 Wed	1.75	###	1.73	1.74			###	###	0.1
2022-Nov-15 Tue	1.78	1.785	1.73	###			###	###	0.0
2022-Nov-14 Mon	###	1.7925	1.75	1.785			###	###	0.1
2022-Nov-11 Fri	1.73	###	1.7175	1.76	12,797,725	10,990,046	78.2	78.2	0.1
2022-Nov-10 Thu	1.675	1.7	###	1.7	6,810,389	###	82.2	82.2	###
2022-Nov-09 Wed	###	1.725	###	1.72			###	###	0.1
2022-Nov-08 Tue	###	1.655	###	###			###	###	0.0
2022-Nov-07 Mon	1.645	###	###	###	7,980,744	0	36.1	36.1	0.0
2022-Nov-04 Fri	###	1.655	1.59	###			73.0	73.0	0.0
2022-Nov-03 Thu	###	###	1.585	###			31.6	31.6	0.0
2022-Nov-02 Wed	###	1.685	###	###			###	###	0.0
2022-Nov-01 Tue	1.585	###	1.57	###			###	###	0.0
2022-Oct-31 Mon	###	###	1.575	1.59	5,413,253	###	###	###	###
2022-Oct-28 Fri	###	###	1.59	###	2,826,720	2,247,242	41.7	41.7	0.0
2022-Oct-27 Thu	###	###	1.585	###	5,044,149	3,997,488	###	###	0.0
2022-Oct-26 Wed	###	1.585	1.55	###			###	###	0.0
2022-Oct-25 Tue	1.57	1.59	1.555	1.56			###	###	###
2022-Oct-24 Mon	###	###	###	###	5,091,357	0	25.2	25.2	0.0
2022-Oct-21 Fri	1.56	1.59	1.555	1.585			###	###	###
2022-Oct-20 Thu	1.56	1.5975	1.53	1.555			44.0	44.0	###
2022-Oct-19 Wed	1.44	1.54	###	1.525			94.3	94.3	0.1
2022-Oct-18 Tue	1.59	###	1.525	1.54	6,879,583	5,245,682	11.4	11.4	###
2022-Oct-17 Mon	###	1.5675	###	1.545			30.2	30.2	###
2022-Oct-14 Fri	1.58	###	1.56	###			82.5	82.5	0.0
2022-Oct-13 Thu	1.52	###	1.51	1.52			70.7	70.7	0.1
2022-Oct-12 Wed	1.56	1.56	1.51	1.51	8,083,359	12,407,956	###	###	0.1
2022-Oct-11 Tue	1.575	1.58	1.5375	1.545	9,262,975	###	###	###	###
2022-Oct-10 Mon	###	###	###	###	6,753,042	0	35.5	35.5	0.0
2022-Oct-07 Fri	###	1.625	1.5875	###	7,100,825	###	76.8	76.8	0.0
2022-Oct-06 Thu	1.59	###	1.57	###			###	###	0.0
2022-Oct-05 Wed	1.58	###	1.5575	1.59			###	###	###
2022-Oct-04 Tue	###	1.555	1.51	1.555			59.4	59.4	###
2022-Oct-03 Mon	###	1.52	1.48	###			78.4	78.4	0.0
2022-Sep-30 Fri	1.48	###	1.46	1.485	9,364,873	6,836,357	###	###	###
2022-Sep-29 Thu	###	1.5	1.46	1.47	9,372,683	13,871,570	26.1	26.1	###
2022-Sep-28 Wed	1.49	1.5325	1.43	1.44			18.7	18.7	0.1
2022-Sep-27 Tue	1.45	###	1.445	1.46	14,742,474	###	71.1	71.1	0.1
2022-Sep-26 Mon	1.52	###	1.445	1.47			31.2	31.2	###
2022-Sep-23 Fri	###	###	1.555	1.58	7,922,421	6,159,682	39.4	39.4	0.1
2022-Sep-21 Wed	###	###	###	###			40.9	40.9	0.0
2022-Sep-20 Tue	1.625	###	###	###			###	###	0.0
2022-Sep-19 Mon	###	###	###	###			36.5	36.5	0.0
2022-Sep-16 Fri	1.675	###	1.625	###			###	###	0.0
2022-Sep-15 Thu	1.685	1.72	###	###			76.7	76.7	0.0
2022-Sep-14 Wed	###	1.6625	###	###	6,759,558	5,618,882	59.5	59.5	0.0
2022-Sep-13 Tue	###	1.71	###	###	10,969,775	9,379,157	24.0	24.0	0.0
2022-Sep-12 Mon	###	###	1.6575	###			###	###	0.0
2022-Sep-09 Fri	###	###	###	###	5,349,577	0	27.0	27.0	0.0
2022-Sep-08 Thu	###	###	###	###			###	###	0.0
2022-Sep-07 Wed	1.74	1.745	###	###	7,133,343	6,223,841	14.1	14.1	0.0
2022-Sep-06 Tue	1.73	1.78	###	1.76			81.3	81.3	0.1
2022-Sep-05 Mon	1.685	1.7425	###	1.725	10,167,078	###	86.2	86.2	###
2022-Sep-02 Fri	###	###	###	###			86.0	86.0	0.0
2022-Sep-01 Thu	###	1.7	###	###	12,908,654	10,972,355	22.0	22.0	0.0
2022-Aug-31 Wed	###	1.75	###	1.71	9,630,054	###	###	###	0.1
2022-Aug-30 Tue	1.78	1.7925	1.74	1.745	6,727,827	11,883,024	###	###	0.1
2022-Aug-29 Mon	1.73	1.75	1.71	1.745	6,367,021	11,014,946	77.6	77.6	0.1
2022-Aug-26 Fri	1.75	1.77	1.725	1.76			72.4	72.4	0.1
2022-Aug-25 Thu	1.725	1.78	1.71	1.755	12,037,021	###	78.3	78.3	0.1
2022-Aug-24 Wed	1.725	1.74	###	1.7			###	###	###
2022-Aug-23 Tue	1.675	###	###	###			74.6	74.6	0.0
2022-Aug-22 Mon	###	1.7	1.6675	1.675	5,346,552	9,002,256	###	###	###
2022-Aug-19 Fri	###	1.7075	###	###	12,545,829	###	###	###	0.0
2022-Aug-18 Thu	###	###	1.625	###			###	###	0.0
2022-Aug-17 Wed	1.58	###	1.57	###	13,044,428	10,239,875	91.5	91.5	0.0
2022-Aug-16 Tue	1.58	###	1.5525	1.59			###	###	###
2022-Aug-15 Mon	###	###	1.5825	1.645	38,210,428	###	19.7	19.7	0.1
2022-Aug-12 Fri	###	1.85	1.8	1.85	6,543,453	###	###	###	0.1
2022-Aug-11 Thu	1.84	1.84	###	###			15.9	15.9	0.0
2022-Aug-10 Wed	###	###	1.82	1.825			###	###	###
2022-Aug-09 Tue	###	1.86	1.8225	1.845			###	###	###
2022-Aug-08 Mon	1.745	1.86	1.72	1.845	10,251,388	18,349,984	###	###	###
2022-Aug-05 Fri	1.71	1.745	###	1.73	5,068,280	4,422,074	73.1	73.1	###
2022-Aug-04 Thu	1.77	1.785	1.74	1.78	7,026,644	###	74.1	74.1	0.1
2022-Aug-03 Wed	1.8	1.82	1.78	1.8			63.0	63.0	0.1
2022-Aug-02 Tue	1.785	1.8075	1.78	1.8	5,273,985	###	###	###	0.1
2022-Aug-01 Mon	1.83	1.845	1.81	1.82			41.6	41.6	###
2022-Jul-29 Fri	###	###	1.79	###	7,708,688	6,899,275	73.5	73.5	0.0
2022-Jul-28 Thu	1.785	###	###	###			###	###	0.0
2022-Jul-27 Wed	1.78	1.7825	1.745	###	4,579,628	###	30.1	30.1	0.0
2022-Jul-26 Tue	1.755	1.8125	1.745	1.8	11,042,625	###	###	###	0.1
2022-Jul-25 Mon	1.775	1.79	1.73	1.73	4,831,958	8,504,246	###	###	###
2022-Jul-22 Fri	1.77	###	1.745	1.785			74.6	74.6	0.1
2022-Jul-21 Thu	1.84	1.885	1.7825	###	11,999,521	22,004,121	###	###	0.0
2022-Jul-20 Wed	1.8	1.825	###	1.825			71.3	71.3	###
2022-Jul-19 Tue	1.74	1.8	1.74	1.775	8,393,381	14,856,284	###	###	###
2022-Jul-18 Mon	1.675	###	###	###	5,453,122	0	###	###	0.0
2022-Jul-15 Fri	1.645	###	1.625	###			76.1	76.1	0.0
2022-Jul-14 Thu	###	###	###	###	5,702,928	0	###	###	0.0
2022-Jul-13 Wed	###	###	###	###	7,245,774	0	###	###	0.0
2022-Jul-12 Tue	1.72	1.72	1.685	###	4,746,128	8,080,282	36.1	36.1	0.0
2022-Jul-11 Mon	###	1.72	###	1.7	4,093,385	###	84.7	84.7	###
2022-Jul-08 Fri	###	###	###	1.71	6,704,850	0	###	###	0.1
2022-Jul-07 Thu	###	1.645	1.6125	###			73.3	73.3	0.0
2022-Jul-06 Wed	1.625	###	###	###			###	###	0.0
2022-Jul-05 Tue	1.775	1.8	1.745	1.75	4,510,745	###	20.6	20.6	0.1
2022-Jul-04 Mon	1.74	1.755	###	1.74			66.3	66.3	0.1
2022-Jul-01 Fri	1.755	1.755	1.7	###	6,655,850	11,497,980	13.2	13.2	0.0
2022-Jun-30 Thu	###	1.755	###	1.725	10,116,854	###	###	###	###
2022-Jun-29 Wed	###	1.845	1.79	1.79	9,221,459	###	41.1	41.1	0.1
2022-Jun-28 Tue	###	1.775	###	###			###	###	0.0
2022-Jun-27 Mon	###	###	###	###			###	###	0.0
2022-Jun-24 Fri	###	###	1.575	1.585	6,284,280	4,948,870	20.7	20.7	###
2022-Jun-23 Thu	###	1.645	###	1.625	6,102,242	###	###	###	###
2022-Jun-22 Wed	1.685	###	###	###	11,471,923	0	###	###	0.0
2022-Jun-21 Tue	1.58	1.625	###	###	10,504,886	###	###	###	0.0
2022-Jun-20 Mon	###	1.625	1.5325	1.55	18,123,770	###	28.9	28.9	###
2022-Jun-17 Fri	###	###	###	###			85.3	85.3	0.0
2022-Jun-16 Thu	###	###	###	1.71			###	###	0.1
2022-Jun-15 Wed	###	1.75	###	###			###	###	0.0
2022-Jun-14 Tue	###	###	1.74	1.76			###	###	0.1
2022-Jun-10 Fri	###	1.885	1.845	###			###	###	0.0
2022-Jun-09 Thu	1.88	###	1.87	1.885	8,483,784	###	82.0	82.0	0.1
2022-Jun-08 Wed	1.855	1.89	1.845	1.87			78.1	78.1	###
2022-Jun-07 Tue	1.85	1.85	###	1.84	9,357,227	###	###	###	###
2022-Jun-06 Mon	1.83	###	1.83	1.845			###	###	###
2022-Jun-03 Fri	1.785	1.8375	1.78	1.82			###	###	###
2022-Jun-02 Thu	1.745	1.79	###	1.775			###	###	###
2022-Jun-01 Wed	1.71	1.75	###	1.745			89.8	89.8	0.1
2022-May-31 Tue	###	1.725	1.645	1.725			91.6	91.6	###
2022-May-30 Mon	1.645	###	###	###	7,322,555	0	32.6	32.6	0.0
2022-May-27 Fri	###	###	###	###	9,425,352	0	###	###	0.0
2022-May-26 Thu	1.59	###	1.57	1.58			40.6	40.6	0.1
2022-May-25 Wed	###	###	1.5775	1.585	10,732,654	8,465,380	###	###	###
2022-May-24 Tue	###	1.655	###	###	9,201,677	7,614,387	###	###	0.0
2022-May-23 Mon	###	###	###	###	4,434,848	0	###	###	0.0
2022-May-20 Fri	###	###	###	###	8,340,321	0	###	###	0.0
2022-May-19 Thu	###	###	1.57	1.655	11,332,422	8,895,951	###	###	0.1
2022-May-18 Wed	1.73	1.74	###	1.7	8,866,081	###	###	###	###
2022-May-17 Tue	###	1.745	###	###			###	###	0.0
2022-May-16 Mon	###	1.675	###	###			###	###	0.0
2022-May-13 Fri	1.625	###	###	###			56.6	56.6	0.0
2022-May-12 Thu	###	1.675	###	1.625	15,494,872	12,976,955	48.6	48.6	###
2022-May-11 Wed	###	###	1.6075	1.645			###	###	0.1
2022-May-10 Tue	###	1.675	1.645	1.675			89.2	89.2	###
2022-May-09 Mon	###	1.675	1.645	1.675			89.2	89.2	###
2022-May-06 Fri	1.685	1.685	###	###	14,275,149	###	###	###	0.0
2022-May-05 Thu	1.675	###	###	###	11,118,673	0	###	###	0.0
2022-May-04 Wed	###	1.6625	###	###			87.2	87.2	0.0
2022-May-03 Tue	###	1.6575	1.625	1.625	5,504,971	###	43.8	43.8	###
2022-May-02 Mon	###	###	###	1.645			91.5	91.5	0.1
2022-Apr-29 Fri	###	1.625	1.575	1.625	10,787,874	###	71.7	71.7	###
2022-Apr-28 Thu	###	###	1.57	1.585			36.7	36.7	###
2022-Apr-27 Wed	1.56	###	1.555	###	19,793,351	###	###	###	0.0
2022-Apr-26 Tue	###	###	1.56	1.59	8,004,878	###	49.3	49.3	###
2022-Apr-22 Fri	1.655	###	1.645	1.655			69.2	69.2	0.1
2022-Apr-21 Thu	1.675	###	###	###			###	###	0.0
2022-Apr-20 Wed	1.645	###	###	###			79.3	79.3	0.0
2022-Apr-19 Tue	###	1.6675	###	###	8,303,043	###	###	###	0.0
2022-Apr-14 Thu	###	###	###	###			63.5	63.5	0.0
2022-Apr-13 Wed	###	###	1.58	1.58			24.0	24.0	0.1
2022-Apr-12 Tue	1.55	1.575	1.545	###			###	###	0.0
2022-Apr-11 Mon	###	1.59	1.5575	1.56			48.5	48.5	###
2022-Apr-08 Fri	1.57	1.575	1.54	1.55			###	###	###
2022-Apr-07 Thu	###	1.58	1.55	1.55	5,021,450	###	###	###	###
2022-Apr-06 Wed	1.575	###	1.56	1.59			###	###	###
2022-Apr-05 Tue	1.58	###	1.58	1.59			###	###	###
2022-Apr-04 Mon	###	1.58	1.545	###			62.2	62.2	0.0
2022-Apr-01 Fri	1.555	1.575	1.54	1.56	6,073,782	###	###	###	###
2022-Mar-31 Thu	###	###	1.555	1.555	13,205,941	###	13.5	13.5	###
2022-Mar-30 Wed	###	###	1.57	1.59	9,880,584	7,756,258	29.3	29.3	###
2022-Mar-29 Tue	1.585	###	1.57	###	7,221,926	###	###	###	0.0
2022-Mar-28 Mon	###	1.655	###	###			###	###	0.0
2022-Mar-25 Fri	###	###	1.57	###	6,623,286	5,199,279	###	###	0.0
2022-Mar-24 Thu	1.625	###	###	###			30.1	30.1	0.0
2022-Mar-23 Wed	###	###	###	###	8,774,043	0	23.2	23.2	0.0
2022-Mar-22 Tue	1.625	1.6675	1.625	1.625	11,620,072	19,129,543	66.8	66.8	###
2022-Mar-21 Mon	1.57	1.59	###	1.575	9,553,954	###	75.7	75.7	0.1
2022-Mar-18 Fri	###	###	1.555	1.57	16,866,570	13,113,758	23.0	23.0	0.1
2022-Mar-17 Thu	1.54	###	1.52	1.545	10,019,782	###	68.1	68.1	###
2022-Mar-16 Wed	1.52	1.545	1.49	###	8,724,920	###	73.4	73.4	0.0
2022-Mar-15 Tue	1.56	1.56	1.5125	1.525	15,346,049	###	28.3	28.3	0.1
2022-Mar-14 Mon	###	1.645	###	###			###	###	0.0
2022-Mar-11 Fri	1.575	###	1.575	###	15,091,343	###	###	###	0.0
2022-Mar-10 Thu	1.58	###	1.525	###			67.4	67.4	0.0
2022-Mar-09 Wed	1.75	1.755	###	###			10.8	10.8	0.0
2022-Mar-08 Tue	1.76	###	1.7	1.7	19,868,386	16,888,128	21.3	21.3	###
2022-Mar-07 Mon	1.7	1.77	1.7	1.77			###	###	###
2022-Mar-04 Fri	###	###	1.625	###	11,663,357	9,476,477	77.9	77.9	0.0
2022-Mar-03 Thu	###	###	###	###	20,315,581	0	83.3	83.3	0.0
2022-Mar-02 Wed	###	1.6125	###	###	18,218,942	14,689,021	###	###	0.0
2022-Mar-01 Tue	1.545	###	###	1.54	14,044,673	0	29.5	29.5	###
2022-Feb-28 Mon	###	1.54	1.5	1.525			78.7	78.7	0.1
2022-Feb-25 Fri	###	1.525	###	###	11,100,882	8,464,422	62.7	62.7	0.0
2022-Feb-24 Thu	1.51	1.5675	1.485	1.55			###	###	###
2022-Feb-23 Wed	1.52	1.53	###	1.51	8,521,170	###	22.8	22.8	0.1
2022-Feb-22 Tue	1.51	1.5375	1.5	1.53			89.9	89.9	###
2022-Feb-21 Mon	1.49	1.51	###	1.48			###	###	0.1
2022-Feb-18 Fri	1.48	1.51	1.48	1.49			67.7	67.7	###
2022-Feb-17 Thu	1.47	###	1.46	1.48			77.4	77.4	0.1
2022-Feb-16 Wed	1.46	1.4825	1.44	1.455			###	###	###
2022-Feb-15 Tue	1.59	###	1.45	1.455			5.1	5.1	###
2022-Feb-14 Mon	1.52	1.645	1.51	1.625	32,094,070	###	97.8	97.8	###
2022-Feb-11 Fri	1.51	1.52	1.48	1.485	7,413,858	11,120,787	31.2	31.2	###
2022-Feb-10 Thu	1.51	1.54	###	1.51			68.3	68.3	0.1
2022-Feb-09 Wed	1.5	1.51	1.47	###			61.7	61.7	0.0
2022-Feb-08 Tue	1.54	1.54	###	###			22.2	22.2	0.0
2022-Feb-07 Mon	###	1.545	###	1.525	13,971,454	10,792,948	###	###	0.1
2022-Feb-04 Fri	1.48	1.5	1.475	###			66.8	66.8	0.0
2022-Feb-03 Thu	1.51	###	###	1.47	7,664,840	0	###	###	###
2022-Feb-02 Wed	###	###	1.48	1.51	10,565,345	7,818,355	###	###	0.1
2022-Feb-01 Tue	1.49	###	1.46	1.47			###	###	###
2022-Jan-31 Mon	1.45	1.5	1.44	1.48	11,444,827	###	76.0	76.0	0.1
2022-Jan-28 Fri	1.41	1.44	###	1.425	23,666,648	17,039,986	61.9	61.9	###
2022-Jan-27 Thu	1.355	1.45	###	1.42	22,334,346	###	95.3	95.3	###
2022-Jan-25 Tue	###	###	1.285	###			###	###	0.0
2022-Jan-24 Mon	###	###	###	###	10,009,188	0	###	###	0.0
2022-Jan-21 Fri	1.46	###	1.41	1.43	9,000,779	6,345,549	45.7	45.7	0.1
2022-Jan-20 Thu	###	1.49	1.46	1.475	6,232,483	###	66.8	66.8	0.1
2022-Jan-19 Wed	1.455	1.5	1.45	1.48	11,412,120	16,832,877	81.7	81.7	0.1
2022-Jan-18 Tue	1.46	1.475	1.445	1.45			###	###	###
2022-Jan-17 Mon	###	1.46	###	1.455	12,701,625	9,272,186	###	###	###
2022-Jan-14 Fri	1.4	1.4125	###	1.4			###	###	###
2022-Jan-13 Thu	###	###	###	1.41			68.5	68.5	###
2022-Jan-12 Wed	###	###	###	###	11,732,545	0	87.2	87.2	0.0
2022-Jan-11 Tue	1.29	1.325	1.29	###			###	###	0.0
2022-Jan-10 Mon	###	1.325	###	###			###	###	0.0
2022-Jan-07 Fri	1.29	###	1.28	###	4,929,257	3,154,724	###	###	0.0
2022-Jan-06 Thu	###	1.3125	1.26	###	5,558,087	7,149,089	###	###	0.0
2022-Jan-05 Wed	###	###	1.29	###			###	###	0.0
2022-Jan-04 Tue	###	###	###	###			83.2	83.2	0.0
2021-Dec-31 Fri	1.25	1.26	1.245	1.26			###	###	###
2021-Dec-30 Thu	1.26	1.2625	1.2425	1.25			###	###	###
2021-Dec-29 Wed	1.23	1.275	1.23	1.27	6,391,982	8,005,957	83.0	83.0	###
2021-Dec-24 Fri	1.23	###	1.21	1.22			22.2	22.2	0.1
2021-Dec-23 Thu	1.24	1.24	1.225	1.23	2,883,947	###	###	###	0.1
2021-Dec-22 Wed	1.245	1.25	1.225	###	5,436,373	###	28.6	28.6	0.0
2021-Dec-21 Tue	1.21	1.24	###	###	3,845,352	###	80.7	80.7	0.0
2021-Dec-20 Mon	1.26	1.26	###	###	6,708,281	###	20.8	20.8	0.0
2021-Dec-17 Fri	###	1.27	###	1.27	11,473,174	###	88.3	88.3	###
2021-Dec-16 Thu	1.26	1.27	1.23	###	9,598,386	11,997,982	###	###	0.0
2021-Dec-15 Wed	1.24	1.2625	1.23	1.26	9,616,155	###	87.1	87.1	###
2021-Dec-14 Tue	1.23	1.25	1.225	1.245			80.5	80.5	0.1
2021-Dec-13 Mon	1.21	1.245	1.21	###	4,261,450	5,230,929	###	###	0.0
2021-Dec-10 Fri	1.21	###	1.185	###	5,230,549	###	27.4	27.4	0.0
2021-Dec-09 Thu	1.25	1.2575	###	###			###	###	0.0
2021-Dec-08 Wed	1.24	1.27	###	###	6,678,181	4,240,644	###	###	0.0
2021-Dec-07 Tue	1.2	1.22	###	1.22			###	###	0.1
2021-Dec-06 Mon	###	1.185	###	###			82.1	82.1	0.0
2021-Dec-03 Fri	1.175	###	###	1.175			###	###	###
2021-Dec-02 Thu	###	1.175	1.155	###	5,482,222	6,386,788	###	###	0.0
2021-Dec-01 Wed	###	1.1875	1.155	1.175			75.1	75.1	###
2021-Nov-30 Tue	###	1.2	###	1.185			28.3	28.3	0.1
2021-Nov-29 Mon	###	###	###	###			81.1	81.1	0.0
2021-Nov-26 Fri	1.25	1.255	###	1.2	9,553,558	5,994,857	23.8	23.8	0.1
2021-Nov-25 Thu	1.28	1.285	1.25	1.255			25.5	25.5	###
2021-Nov-24 Wed	###	###	1.26	1.28			81.1	81.1	###
2021-Nov-23 Tue	1.2	1.25	###	1.25	11,216,689	###	###	###	###
2021-Nov-22 Mon	1.23	1.23	1.185	###	13,395,524	###	21.2	21.2	0.0
2021-Nov-19 Fri	1.245	1.26	###	1.245			###	###	0.1
2021-Nov-18 Thu	1.24	###	###	1.245			70.4	70.4	0.1
2021-Nov-17 Wed	###	1.26	###	1.25	17,525,382	###	###	###	###
2021-Nov-16 Tue	1.24	1.25	1.22	###	11,063,583	13,663,525	###	###	0.0
2021-Nov-15 Mon	1.255	1.28	1.24	1.24			###	###	0.1
2021-Nov-12 Fri	1.26	1.27	1.245	1.26			61.9	61.9	###
2021-Nov-11 Thu	1.27	1.275	1.245	1.25	12,885,847	###	###	###	###
2021-Nov-10 Wed	###	###	1.28	1.29	13,552,256	8,673,443	33.2	33.2	0.1
2021-Nov-09 Tue	###	###	###	###			###	###	0.0
2021-Nov-08 Mon	###	1.345	1.285	###	8,376,448	11,015,029	90.3	90.3	0.0
2021-Nov-05 Fri	###	###	1.28	1.28	15,483,445	###	###	###	###
2021-Nov-04 Thu	###	###	1.29	1.29	14,850,487	###	###	###	0.1
2021-Nov-03 Wed	###	###	###	###			###	###	0.0
2021-Nov-02 Tue	###	1.42	1.285	1.345	18,959,121	###	8.9	8.9	###
2021-Nov-01 Mon	1.41	1.42	1.385	1.4			###	###	###
2021-Oct-29 Fri	###	1.425	###	###			42.6	42.6	0.0
2021-Oct-28 Thu	1.425	1.425	###	###			###	###	0.0
2021-Oct-27 Wed	1.455	1.455	1.43	###			###	###	0.0
2021-Oct-26 Tue	1.455	1.47	###	1.455	7,554,129	5,552,284	71.6	71.6	###
2021-Oct-25 Mon	1.4	1.4575	1.4	1.45	10,826,982	15,469,050	###	###	###
2021-Oct-22 Fri	1.445	1.45	1.375	###	18,701,383	###	###	###	0.0
2021-Oct-21 Thu	1.46	1.475	###	###	9,215,589	###	###	###	0.0
2021-Oct-20 Wed	1.48	1.485	###	1.44	28,271,486	20,991,578	16.5	16.5	0.1
2021-Oct-19 Tue	1.5	1.52	1.48	###			###	###	0.0
2021-Oct-18 Mon	1.46	###	1.46	1.485			82.0	82.0	###
2021-Oct-15 Fri	1.44	1.46	1.44	1.445	12,218,448	17,716,749	###	###	###
2021-Oct-14 Thu	1.43	1.44	###	1.43	14,118,154	10,165,070	60.8	60.8	0.1
2021-Oct-13 Wed	###	###	###	1.425			28.9	28.9	###
2021-Oct-12 Tue	1.47	1.475	1.42	1.44	22,003,752	###	26.3	26.3	0.1
2021-Oct-11 Mon	1.45	###	1.445	1.47			78.1	78.1	###
2021-Oct-08 Fri	1.44	1.455	1.4275	1.445			###	###	###
2021-Oct-07 Thu	1.41	1.42	###	1.42			###	###	###
2021-Oct-06 Wed	1.46	1.475	###	1.425	27,829,943	20,524,582	###	###	###
2021-Oct-05 Tue	1.46	1.47	1.425	###	13,124,943	18,998,354	31.8	31.8	0.0
2021-Oct-04 Mon	1.45	1.485	1.42	1.425			###	###	###
2021-Oct-01 Fri	1.45	1.455	1.4	1.42	21,371,574	30,507,921	23.4	23.4	###
2021-Sep-30 Thu	###	###	###	###			###	###	0.0
2021-Sep-29 Wed	1.4	1.4	1.3375	###	33,245,850	45,505,257	20.3	20.3	0.0
2021-Sep-28 Tue	1.29	###	1.29	###	32,750,525	21,124,088	###	###	0.0
2021-Sep-27 Mon	###	1.2425	1.2	###	16,300,453	19,906,928	86.3	86.3	0.0
2021-Sep-24 Fri	###	###	###	1.185	13,548,422	0	###	###	0.1
2021-Sep-23 Thu	1.155	###	1.155	###			###	###	0.0
2021-Sep-22 Wed	###	1.145	1.075	###	18,729,226	20,789,440	###	###	0.0
2021-Sep-21 Tue	1.025	1.075	1.025	1.075	13,168,529	13,826,955	90.9	90.9	###
2021-Sep-20 Mon	###	###	###	1.045			55.1	55.1	0.1
2021-Sep-17 Fri	###	###	###	###			17.4	17.4	0.0
2021-Sep-16 Thu	###	###	1.085	###	16,669,443	9,043,172	64.8	64.8	0.0
2021-Sep-15 Wed	###	###	###	###	13,376,425	0	11.5	11.5	0.0
2021-Sep-14 Tue	1.055	###	1.055	###			###	###	0.0
2021-Sep-13 Mon	1.025	1.045	###	###			77.2	77.2	0.0
2021-Sep-10 Fri	###	###	###	###	6,504,524	0	74.0	74.0	0.0
2021-Sep-09 Thu	1.045	1.0475	###	###			25.7	25.7	0.0
2021-Sep-08 Wed	###	###	###	1.045			###	###	0.1
2021-Sep-07 Tue	###	###	###	###			37.2	37.2	0.0
2021-Sep-06 Mon	###	1.075	1.045	1.075			###	###	###
2021-Sep-03 Fri	1.085	###	1.0725	###	10,789,356	###	64.1	64.1	0.0
2021-Sep-02 Thu	1.085	###	1.0625	###			36.0	36.0	0.0
2021-Sep-01 Wed	###	###	1.045	###			###	###	0.0
2021-Aug-31 Tue	1.075	1.075	1.045	###			18.9	18.9	0.0
2021-Aug-30 Mon	1.085	1.0875	###	###			###	###	0.0
2021-Aug-27 Fri	###	1.075	###	###			65.5	65.5	0.0
2021-Aug-26 Thu	###	###	###	###			###	###	0.0
2021-Aug-25 Wed	###	###	1.0775	###	10,170,171	5,479,179	###	###	0.0
2021-Aug-24 Tue	1.085	###	###	###			###	###	0.0
2021-Aug-23 Mon	###	1.085	1.055	1.055			###	###	0.1
2021-Aug-20 Fri	###	###	###	1.075			84.1	84.1	###
2021-Aug-19 Thu	###	1.085	###	###			37.2	37.2	0.0
2021-Aug-18 Wed	###	###	###	1.085	18,719,477	0	###	###	0.1
2021-Aug-17 Tue	1.075	1.075	1.025	###			###	###	0.0
2021-Aug-16 Mon	###	###	###	###	41,045,982	0	###	###	0.0
2021-Aug-13 Fri	1.21	1.22	###	1.21			###	###	###
2021-Aug-12 Thu	1.225	1.23	1.21	1.225			65.7	65.7	0.1
2021-Aug-11 Wed	1.185	1.225	1.185	###	8,333,523	###	83.9	83.9	0.0
2021-Aug-10 Tue	###	###	1.175	###			###	###	0.0
2021-Aug-09 Mon	1.2	1.21	1.1875	###	9,248,681	11,086,856	39.2	39.2	0.0
2021-Aug-06 Fri	###	1.225	###	###			29.2	29.2	0.0
2021-Aug-05 Thu	###	1.22	###	###	10,020,622	6,112,579	###	###	0.0
2021-Aug-04 Wed	###	1.22	1.2	1.21	8,626,589	10,438,172	###	###	###
2021-Aug-03 Tue	1.23	###	1.2	1.2			###	###	0.1
2021-Aug-02 Mon	###	1.24	###	###	10,510,053	###	86.8	86.8	0.0
2021-Jul-30 Fri	###	###	1.2	1.2	9,435,147	5,661,088	18.3	18.3	0.1
2021-Jul-29 Thu	###	1.24	1.225	1.23	3,004,726	3,703,324	###	###	0.1
2021-Jul-28 Wed	1.25	1.2525	1.225	1.23	7,659,324	9,487,987	30.0	30.0	0.1
2021-Jul-27 Tue	1.255	1.27	1.245	1.25			###	###	###
2021-Jul-26 Mon	1.28	1.28	1.24	1.24			###	###	0.1
2021-Jul-23 Fri	###	1.28	1.25	###			60.6	60.6	0.0
2021-Jul-22 Thu	1.23	1.27	1.2225	1.27	13,632,278	16,989,226	88.4	88.4	###
2021-Jul-21 Wed	###	###	###	1.21			7.7	7.7	###
2021-Jul-20 Tue	1.25	1.26	1.2225	1.25			###	###	###
2021-Jul-19 Mon	1.285	###	1.275	1.28			50.5	50.5	###
2021-Jul-16 Fri	1.28	1.29	1.275	1.29	5,696,320	###	###	###	0.1
2021-Jul-15 Thu	1.28	1.29	1.26	1.285			72.4	72.4	###
2021-Jul-14 Wed	1.28	###	1.275	1.275			37.1	37.1	###
2021-Jul-13 Tue	1.28	1.285	###	1.27	7,804,786	5,014,575	30.6	30.6	###
2021-Jul-12 Mon	1.28	1.29	###	1.275			42.1	42.1	###
2021-Jul-09 Fri	1.255	1.275	1.2525	###			###	###	0.0
2021-Jul-08 Thu	1.275	1.28	1.25	1.26	8,661,750	###	32.1	32.1	###
2021-Jul-07 Wed	1.29	1.29	###	1.27	9,324,154	6,014,079	###	###	###
2021-Jul-06 Tue	1.29	###	1.285	###	13,672,272	###	###	###	0.0
2021-Jul-05 Mon	1.27	1.285	1.255	1.275	7,305,856	###	###	###	###
2021-Jul-02 Fri	1.27	1.2775	1.25	###			###	###	0.0
2021-Jul-01 Thu	1.25	1.28	1.25	1.255			61.1	61.1	###
2021-Jun-30 Wed	###	1.285	1.24	1.24			###	###	0.1
2021-Jun-29 Tue	1.28	1.28	1.25	###	10,503,048	13,286,355	###	###	0.0
2021-Jun-28 Mon	###	###	1.28	1.29			46.3	46.3	0.1
2021-Jun-25 Fri	###	###	1.29	###			###	###	0.0
2021-Jun-24 Thu	###	###	###	###			36.4	36.4	0.0
2021-Jun-23 Wed	###	1.3225	###	###			42.3	42.3	0.0
2021-Jun-22 Tue	###	1.3375	###	###			###	###	0.0
2021-Jun-21 Mon	1.28	1.2925	###	1.28	9,827,548	6,351,052	###	###	###
2021-Jun-18 Fri	###	###	###	###	11,548,374	0	###	###	0.0