(CCP) CREDIT CORP GROUP LIMITED Daily Prices

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

_{Currently Sat 26-Mar-07 06:39:37 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

(CCP) CREDIT CORP GROUP LIMITED Daily Prices...

TOC Company Info for CCP Limits

Company Details for (CCP) CREDIT CORP GROUP LIMITED

Listing Code	CCP
Listing Name	CREDIT CORP GROUP LIMITED
GICS Sector	Financial Services
ISIN Name	CREDIT CORP GROUP
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CCP3

Maximum Price date available .. Friday 6th March 2026
Latest price with VOLUME for CCP .. Friday 6th March 2026

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	1	0.0
MAX	###	13,789,358	99.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CCP Bottom

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 Next >>

End of day Prices (full format),

300 Days for (CCP) CREDIT CORP GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2026-Mar-06 Fri	11.7	11.83	11.56	11.83			###	###	0.8
2026-Mar-05 Thu	11.71	11.82	###	11.75			65.6	65.6	###
2026-Mar-04 Wed	11.8	11.86	11.47	11.57			32.6	32.6	###
2026-Mar-03 Tue	###	###	11.78	11.89			###	###	###
2026-Mar-02 Mon	###	###	###	###			###	###	0.0
2026-Feb-27 Fri	12.25	###	###	###			###	###	0.0
2026-Feb-26 Thu	###	12.26	###	###	327,474	###	###	###	0.0
2026-Feb-25 Wed	11.86	###	11.82	###	189,987	1,122,823	69.0	69.0	0.0
2026-Feb-24 Tue	###	###	11.75	11.75			###	###	###
2026-Feb-23 Mon	###	12.8	###	###			14.5	14.5	0.0
2026-Feb-20 Fri	12.55	12.755	12.5	###	327,473	###	###	###	0.0
2026-Feb-19 Thu	12.5	12.79	12.42	12.7			###	###	0.9
2026-Feb-18 Wed	12.28	12.54	12.27	12.52	335,946	###	74.8	74.8	0.9
2026-Feb-17 Tue	###	###	###	12.27			39.8	39.8	###
2026-Feb-16 Mon	###	12.28	###	###	475,022	###	###	###	0.0
2026-Feb-13 Fri	###	12.44	###	###	593,052	3,688,783	###	###	0.0
2026-Feb-12 Thu	###	12.53	###	###			###	###	0.0
2026-Feb-11 Wed	12.22	12.45	###	###	769,423	4,789,658	69.1	69.1	0.0
2026-Feb-10 Tue	11.8	###	11.72	###	543,429	###	###	###	0.0
2026-Feb-09 Mon	11.56	###	11.5	11.78	517,777	###	###	###	###
2026-Feb-06 Fri	11.48	###	###	11.25	708,844	0	43.0	43.0	###
2026-Feb-05 Thu	11.54	###	###	11.58			###	###	0.8
2026-Feb-04 Wed	###	###	11.56	11.56			20.0	20.0	0.8
2026-Feb-03 Tue	14.4	14.44	11.89	11.89	2,350,083	30,938,842	###	###	###
2026-Feb-02 Mon	###	###	###	14.28			78.5	78.5	###
2026-Jan-30 Fri	###	14.47	###	###			###	###	0.0
2026-Jan-29 Thu	###	###	###	14.27	173,383	0	###	###	###
2026-Jan-28 Wed	###	###	###	###	452,251	0	###	###	0.0
2026-Jan-27 Tue	14.25	14.46	###	###	135,255	###	###	###	0.0
2026-Jan-23 Fri	###	###	###	14.28	122,129	0	###	###	###
2026-Jan-22 Thu	###	14.43	###	###	106,981	###	###	###	0.0
2026-Jan-21 Wed	###	###	13.81	###	330,654	###	65.6	65.6	0.0
2026-Jan-20 Tue	14.045	###	###	###	149,620	0	74.8	74.8	0.0
2026-Jan-19 Mon	###	###	13.88	###	118,322	821,154	65.9	65.9	0.0
2026-Jan-16 Fri	###	###	13.82	###	129,751	896,579	###	###	0.0
2026-Jan-15 Thu	13.75	###	13.75	###			###	###	0.0
2026-Jan-14 Wed	###	###	13.675	13.8			###	###	1.0
2026-Jan-13 Tue	###	14.485	###	###	171,652	1,243,189	###	###	0.0
2026-Jan-12 Mon	###	###	14.26	###			9.3	9.3	0.0
2026-Jan-09 Fri	###	14.4	###	14.27			###	###	###
2026-Jan-08 Thu	###	14.25	###	14.25			###	###	1.0
2026-Jan-07 Wed	###	###	###	###			###	###	0.0
2026-Jan-06 Tue	###	14.26	13.975	###			66.7	66.7	0.0
2026-Jan-05 Mon	###	###	13.88	###	170,153	###	30.4	30.4	0.0
2026-Jan-02 Fri	###	14.28	13.985	###	40,924	578,358	72.5	72.5	0.0
2025-Dec-31 Wed	###	14.21	###	###	86,620	###	27.9	27.9	0.0
2025-Dec-30 Tue	###	###	###	###			75.1	75.1	0.0
2025-Dec-29 Mon	###	###	###	###			###	###	0.0
2025-Dec-24 Wed	###	###	###	###			29.8	29.8	0.0
2025-Dec-23 Tue	###	14.26	###	###	85,878	###	###	###	0.0
2025-Dec-22 Mon	###	###	###	###	76,221	0	24.3	24.3	0.0
2025-Dec-19 Fri	###	14.2	13.86	###	457,743	###	74.1	74.1	0.0
2025-Dec-18 Thu	13.52	###	13.49	###	198,250	###	91.3	91.3	0.0
2025-Dec-17 Wed	###	###	13.4	13.54	381,151	###	###	###	1.0
2025-Dec-16 Tue	13.86	###	13.81	###	133,445	###	###	###	0.0
2025-Dec-15 Mon	13.82	###	###	###	189,350	0	###	###	0.0
2025-Dec-12 Fri	13.88	###	13.84	###			###	###	0.0
2025-Dec-11 Thu	###	###	###	###			25.3	25.3	0.0
2025-Dec-10 Wed	14.48	14.57	###	###			20.7	20.7	0.0
2025-Dec-09 Tue	###	###	###	14.21	147,440	0	###	###	###
2025-Dec-08 Mon	###	###	13.845	###			###	###	0.0
2025-Dec-05 Fri	###	###	13.87	###			68.2	68.2	0.0
2025-Dec-04 Thu	###	14.28	###	###			75.3	75.3	0.0
2025-Dec-03 Wed	13.82	14.2	13.76	###	259,025	###	79.4	79.4	0.0
2025-Dec-02 Tue	13.85	13.975	###	13.76			34.8	34.8	1.0
2025-Dec-01 Mon	###	14.145	13.77	13.89	175,176	###	###	###	1.0
2025-Nov-28 Fri	13.85	###	13.72	###	166,950	1,145,277	###	###	0.0
2025-Nov-27 Thu	###	###	13.46	13.75			###	###	1.0
2025-Nov-26 Wed	13.21	13.58	###	13.56			###	###	1.0
2025-Nov-25 Tue	13.22	###	###	13.21			35.8	35.8	###
2025-Nov-24 Mon	###	###	###	###			33.6	33.6	0.0
2025-Nov-21 Fri	###	###	12.83	12.83	180,785	###	31.3	31.3	###
2025-Nov-20 Thu	###	###	12.855	###			###	###	0.0
2025-Nov-19 Wed	12.88	###	###	12.84			###	###	0.9
2025-Nov-18 Tue	###	###	###	###	205,087	0	49.5	49.5	0.0
2025-Nov-17 Mon	###	###	12.88	###			33.5	33.5	0.0
2025-Nov-14 Fri	13.4	13.4	###	###			22.2	22.2	0.0
2025-Nov-13 Thu	13.73	13.76	13.43	13.58	286,584	###	32.5	32.5	###
2025-Nov-12 Wed	13.86	###	###	###			###	###	0.0
2025-Nov-11 Tue	13.75	###	13.75	13.89	127,288	###	77.1	77.1	1.0
2025-Nov-10 Mon	13.59	###	13.56	###			###	###	0.0
2025-Nov-07 Fri	###	###	13.56	###	186,924	1,267,344	###	###	0.0
2025-Nov-06 Thu	13.73	13.86	13.51	###			###	###	0.0
2025-Nov-05 Wed	###	14.055	###	13.78	191,071	1,342,751	40.7	40.7	1.0
2025-Nov-04 Tue	14.45	14.45	###	###			###	###	0.0
2025-Nov-03 Mon	###	###	14.25	14.51			82.0	82.0	###
2025-Oct-31 Fri	14.7	###	14.29	###			###	###	0.0
2025-Oct-30 Thu	14.7	14.75	14.54	14.72			69.0	69.0	###
2025-Oct-29 Wed	14.59	14.74	14.49	###	350,224	5,118,523	###	###	0.0
2025-Oct-28 Tue	###	###	14.59	###			###	###	0.0
2025-Oct-27 Mon	###	###	###	15.29			84.9	84.9	1.1
2025-Oct-24 Fri	###	15.055	14.885	###	106,072	###	###	###	0.0
2025-Oct-23 Thu	###	15.29	###	###	243,158	1,858,942	###	###	0.0
2025-Oct-22 Wed	14.54	###	14.54	###			###	###	0.0
2025-Oct-21 Tue	14.74	###	14.58	14.81			###	###	1.1
2025-Oct-20 Mon	14.53	###	14.48	14.53			###	###	1.0
2025-Oct-17 Fri	###	###	14.53	14.53			###	###	1.0
2025-Oct-16 Thu	###	###	14.89	###	176,978	###	60.4	60.4	0.0
2025-Oct-15 Wed	###	###	###	###			76.4	76.4	0.0
2025-Oct-14 Tue	###	14.83	14.57	14.74	147,244	2,164,486	63.3	63.3	1.1
2025-Oct-13 Mon	14.89	14.89	14.55	14.7			31.9	31.9	###
2025-Oct-10 Fri	###	###	14.8	###	160,224	1,185,657	64.4	64.4	0.0
2025-Oct-09 Thu	###	###	###	###			###	###	0.0
2025-Oct-08 Wed	15.2	###	###	###			###	###	0.0
2025-Oct-07 Tue	###	###	###	15.2			75.5	75.5	1.1
2025-Oct-06 Mon	###	###	###	###			###	###	0.0
2025-Oct-03 Fri	###	###	###	###	122,247	0	67.2	67.2	0.0
2025-Oct-02 Thu	###	15.41	###	15.29			###	###	1.1
2025-Oct-01 Wed	15.26	15.45	15.225	15.26			63.3	63.3	###
2025-Sep-30 Tue	15.43	15.485	15.25	15.29	235,684	3,621,873	###	###	1.1
2025-Sep-29 Mon	15.58	###	15.26	###	199,828	1,524,687	24.3	24.3	0.0
2025-Sep-26 Fri	###	15.58	15.29	15.55	365,820	###	74.5	74.5	###
2025-Sep-25 Thu	15.8	15.85	15.45	15.45	216,782	###	19.7	19.7	###
2025-Sep-24 Wed	###	###	###	15.81	218,141	0	###	###	###
2025-Sep-23 Tue	16.46	###	###	###			###	###	0.0
2025-Sep-22 Mon	###	###	###	###	204,044	0	###	###	0.0
2025-Sep-19 Fri	16.79	###	16.58	###	1,944,155	16,117,044	70.6	70.6	0.0
2025-Sep-18 Thu	###	16.78	16.49	###			64.9	64.9	0.0
2025-Sep-17 Wed	###	###	###	16.4			22.7	22.7	###
2025-Sep-16 Tue	###	###	16.29	###			79.6	79.6	0.0
2025-Sep-15 Mon	###	###	###	###	156,376	0	###	###	0.0
2025-Sep-12 Fri	16.8	###	16.49	16.56			###	###	1.2
2025-Sep-11 Thu	###	###	16.2	16.51	278,945	2,259,454	30.8	30.8	###
2025-Sep-10 Wed	16.44	###	16.4	16.59	340,240	###	77.4	77.4	1.2
2025-Sep-09 Tue	16.41	16.78	###	16.44			###	###	1.2
2025-Sep-08 Mon	16.5	16.7	###	16.45	249,553	###	35.6	35.6	1.2
2025-Sep-05 Fri	16.49	16.59	###	16.4	172,584	1,431,584	###	###	###
2025-Sep-04 Thu	16.28	16.5	###	16.45			###	###	1.2
2025-Sep-03 Wed	###	16.23	15.8	###			33.4	33.4	0.0
2025-Sep-02 Tue	16.28	16.59	###	###	259,388	2,151,623	###	###	0.0
2025-Sep-01 Mon	###	###	16.175	16.28			21.4	21.4	1.2
2025-Aug-29 Fri	16.29	16.585	16.29	16.5	244,070	###	###	###	1.2
2025-Aug-28 Thu	###	###	16.23	###	124,129	###	###	###	0.0
2025-Aug-27 Wed	###	###	16.26	16.51			26.2	26.2	###
2025-Aug-26 Tue	###	16.71	15.75	###	716,321	11,625,889	###	###	0.0
2025-Aug-25 Mon	16.23	16.24	15.81	###			20.7	20.7	0.0
2025-Aug-22 Fri	###	16.225	15.85	###	372,447	###	27.0	27.0	0.0
2025-Aug-21 Thu	###	###	###	###	596,479	0	###	###	0.0
2025-Aug-20 Wed	###	16.8	###	###			###	###	0.0
2025-Aug-19 Tue	16.22	16.27	###	###			###	###	0.0
2025-Aug-18 Mon	16.47	16.54	16.22	16.25	263,840	###	25.2	25.2	###
2025-Aug-15 Fri	###	16.75	16.46	16.52	331,787	5,509,323	###	###	###
2025-Aug-14 Thu	###	###	###	16.7			###	###	1.2
2025-Aug-13 Wed	17.49	17.72	###	###	370,224	3,280,184	###	###	0.0
2025-Aug-12 Tue	17.54	###	17.22	17.49			30.9	30.9	###
2025-Aug-11 Mon	###	17.76	17.145	###			###	###	0.0
2025-Aug-08 Fri	17.58	17.58	17.055	###	465,174	8,055,650	21.4	21.4	0.0
2025-Aug-07 Thu	17.2	17.82	###	17.58			###	###	1.3
2025-Aug-06 Wed	###	###	###	17.4	889,158	0	###	###	1.2
2025-Aug-05 Tue	16.48	18.48	16.45	17.73			###	###	###
2025-Aug-04 Mon	###	15.72	###	15.26			###	###	###
2025-Aug-01 Fri	###	###	###	###	453,943	0	###	###	0.0
2025-Jul-31 Thu	###	15.45	###	15.44	305,558	###	84.6	84.6	1.1
2025-Jul-30 Wed	###	###	14.89	15.27			68.5	68.5	###
2025-Jul-29 Tue	15.2	15.23	14.81	15.22	234,253	3,518,480	69.7	69.7	1.1
2025-Jul-28 Mon	15.2	15.5	###	###			79.4	79.4	0.0
2025-Jul-25 Fri	15.21	15.23	14.975	###	108,746	###	30.1	30.1	0.0
2025-Jul-24 Thu	15.22	15.26	###	###	115,729	###	34.9	34.9	0.0
2025-Jul-23 Wed	15.4	15.5	###	15.22			23.2	23.2	1.1
2025-Jul-22 Tue	###	###	14.73	###	185,679	1,367,525	85.1	85.1	0.0
2025-Jul-21 Mon	###	###	14.83	###			###	###	0.0
2025-Jul-18 Fri	###	15.23	###	###	117,553	###	###	###	0.0
2025-Jul-17 Thu	###	###	14.85	###			23.9	23.9	0.0
2025-Jul-16 Wed	###	###	14.73	###			26.6	26.6	0.0
2025-Jul-15 Tue	14.8	###	14.51	###	196,345	1,424,482	###	###	0.0
2025-Jul-14 Mon	14.56	14.74	14.42	###	153,979	###	70.8	70.8	0.0
2025-Jul-11 Fri	14.83	###	14.54	14.7	146,449	1,064,684	27.5	27.5	###
2025-Jul-10 Thu	14.8	###	###	14.8	198,741	0	###	###	1.1
2025-Jul-09 Wed	14.49	###	###	14.56			74.9	74.9	###
2025-Jul-08 Tue	###	14.45	###	###	133,954	###	34.8	34.8	0.0
2025-Jul-07 Mon	###	14.48	###	###	115,247	834,388	###	###	0.0
2025-Jul-04 Fri	14.25	###	###	###	173,077	0	###	###	0.0
2025-Jul-03 Thu	13.81	###	###	###	387,855	0	80.8	80.8	0.0
2025-Jul-02 Wed	13.85	###	13.73	13.79	174,249	###	###	###	1.0
2025-Jul-01 Tue	13.8	###	###	13.71			###	###	###
2025-Jun-30 Mon	13.88	13.88	###	13.53	251,858	###	21.3	21.3	###
2025-Jun-27 Fri	13.48	13.82	13.48	13.71			###	###	###
2025-Jun-26 Thu	13.2	###	12.89	13.53			###	###	###
2025-Jun-25 Wed	13.58	13.58	###	###			###	###	0.0
2025-Jun-24 Tue	13.2	13.49	###	13.28			69.7	69.7	0.9
2025-Jun-23 Mon	12.77	###	###	###			###	###	0.0
2025-Jun-20 Fri	12.89	###	12.7	13.2	570,120	###	84.2	84.2	0.9
2025-Jun-19 Thu	###	###	12.85	###			###	###	0.0
2025-Jun-18 Wed	13.24	13.27	###	###	227,886	1,512,023	29.2	29.2	0.0
2025-Jun-17 Tue	13.2	###	###	###			37.8	37.8	0.0
2025-Jun-16 Mon	###	###	12.78	###			###	###	0.0
2025-Jun-13 Fri	13.53	13.54	12.77	###	388,726	###	13.4	13.4	0.0
2025-Jun-12 Thu	###	###	13.49	13.75	350,775	2,365,977	###	###	1.0
2025-Jun-11 Wed	13.56	13.74	13.43	###	291,444	###	###	###	0.0
2025-Jun-10 Tue	13.5	###	###	13.59			###	###	###
2025-Jun-06 Fri	###	13.74	###	13.46			25.1	25.1	###
2025-Jun-05 Thu	13.55	###	13.43	###			###	###	0.0
2025-Jun-04 Wed	13.73	13.88	13.43	13.59			25.9	25.9	###
2025-Jun-03 Tue	###	###	13.5	13.57	100,323	677,180	18.2	18.2	###
2025-Jun-02 Mon	13.79	###	13.58	13.75	108,489	736,640	40.7	40.7	1.0
2025-May-30 Fri	###	13.83	13.49	13.73			69.6	69.6	###
2025-May-29 Thu	###	###	13.46	13.75			###	###	1.0
2025-May-28 Wed	13.26	13.88	13.26	13.52	258,674	###	###	###	1.0
2025-May-27 Tue	13.25	###	###	13.2			###	###	0.9
2025-May-26 Mon	13.5	###	###	###			###	###	0.0
2025-May-23 Fri	13.54	13.54	13.29	13.43			25.0	25.0	###
2025-May-22 Thu	###	13.58	###	13.28	181,159	###	29.6	29.6	0.9
2025-May-21 Wed	14.2	14.2	13.56	###			12.4	12.4	0.0
2025-May-20 Tue	###	###	###	###	144,959	0	33.5	33.5	0.0
2025-May-19 Mon	###	14.27	13.87	13.87	90,156	###	###	###	###
2025-May-16 Fri	###	###	13.74	###	115,478	###	64.4	64.4	0.0
2025-May-15 Thu	###	###	13.81	###			###	###	0.0
2025-May-14 Wed	###	14.57	###	###	219,384	###	19.7	19.7	0.0
2025-May-13 Tue	###	###	###	###	170,776	0	85.2	85.2	0.0
2025-May-12 Mon	13.86	###	13.48	13.48			###	###	1.0
2025-May-09 Fri	###	###	13.46	13.74	237,222	###	23.1	23.1	###
2025-May-08 Thu	###	14.42	13.45	###	339,620	###	###	###	0.0
2025-May-07 Wed	12.75	13.385	12.725	13.25			###	###	###
2025-May-06 Tue	###	###	###	###			68.0	68.0	0.0
2025-May-05 Mon	13.41	13.58	###	###	119,476	811,242	###	###	0.0
2025-May-02 Fri	13.45	###	###	13.46	159,482	0	56.6	56.6	###
2025-May-01 Thu	13.58	13.75	13.46	13.51	154,053	###	###	###	###
2025-Apr-30 Wed	13.43	13.77	###	13.54			###	###	1.0
2025-Apr-29 Tue	###	###	12.56	13.25	204,648	1,285,189	88.4	88.4	###
2025-Apr-28 Mon	###	12.7	12.43	12.47	151,150	###	###	###	###
2025-Apr-24 Thu	12.4	12.7	###	12.44			###	###	0.9
2025-Apr-23 Wed	###	12.54	###	12.4			###	###	0.9
2025-Apr-22 Tue	12.24	###	###	###			###	###	0.0
2025-Apr-17 Thu	###	12.43	12.2	12.4			59.6	59.6	0.9
2025-Apr-16 Wed	12.46	###	###	12.46	194,170	0	68.0	68.0	0.9
2025-Apr-15 Tue	12.5	###	###	12.46	173,752	0	35.2	35.2	0.9
2025-Apr-14 Mon	###	###	12.22	12.48			76.1	76.1	###
2025-Apr-11 Fri	###	###	###	###	146,655	0	###	###	0.0
2025-Apr-10 Thu	###	###	###	12.52	335,480	0	###	###	0.9
2025-Apr-09 Wed	###	12.27	###	11.74			###	###	0.8
2025-Apr-08 Tue	###	###	###	12.44	261,553	0	77.1	77.1	0.9
2025-Apr-07 Mon	11.51	###	11.275	11.89			###	###	###
2025-Apr-04 Fri	13.55	13.55	###	12.23			###	###	###
2025-Apr-03 Thu	13.79	###	###	13.8			###	###	1.0
2025-Apr-02 Wed	###	14.4	###	###			76.3	76.3	0.0
2025-Apr-01 Tue	###	###	13.72	###	127,858	###	36.6	36.6	0.0
2025-Mar-31 Mon	14.21	###	13.81	13.81			###	###	###
2025-Mar-28 Fri	###	###	14.23	14.45	268,142	###	71.8	71.8	1.0
2025-Mar-27 Thu	14.45	14.54	###	###			27.5	27.5	0.0
2025-Mar-26 Wed	14.55	14.72	14.46	14.47	132,727	1,936,486	29.4	29.4	###
2025-Mar-25 Tue	###	###	###	14.51			###	###	###
2025-Mar-24 Mon	###	###	###	###	101,372	0	39.5	39.5	0.0
2025-Mar-21 Fri	###	14.46	###	###			###	###	0.0
2025-Mar-20 Thu	###	14.4	###	###	199,224	###	###	###	0.0
2025-Mar-19 Wed	###	###	13.73	###	150,246	###	30.7	30.7	0.0
2025-Mar-18 Tue	14.21	###	###	###	204,478	0	24.6	24.6	0.0
2025-Mar-17 Mon	14.25	14.52	###	###	153,780	1,116,442	71.4	71.4	0.0
2025-Mar-14 Fri	###	###	###	14.2	102,720	0	###	###	1.0
2025-Mar-13 Thu	14.4	14.46	###	###	132,057	954,772	22.1	22.1	0.0
2025-Mar-12 Wed	14.41	###	14.155	14.26	135,085	###	###	###	1.0
2025-Mar-11 Tue	14.52	14.75	14.26	14.58	198,824	2,883,942	###	###	###
2025-Mar-10 Mon	###	14.86	14.51	14.76	62,556	###	###	###	1.1
2025-Mar-07 Fri	###	###	14.47	14.59			###	###	1.0
2025-Mar-06 Thu	14.81	###	###	###	296,378	0	79.8	79.8	0.0
2025-Mar-05 Wed	###	14.86	###	14.81	131,584	###	76.0	76.0	1.1
2025-Mar-04 Tue	15.26	15.26	###	14.81			###	###	1.1
2025-Mar-03 Mon	###	15.48	###	###	92,775	718,078	67.5	67.5	0.0
2025-Feb-28 Fri	###	###	###	###			25.5	25.5	0.0
2025-Feb-27 Thu	15.52	15.72	###	###	121,484	###	70.4	70.4	0.0
2025-Feb-26 Wed	###	###	###	15.43	97,089	0	###	###	1.1
2025-Feb-25 Tue	15.52	15.8	15.28	15.78			83.3	83.3	1.1
2025-Feb-24 Mon	15.5	###	###	15.47			38.8	38.8	###
2025-Feb-21 Fri	15.77	15.83	15.51	###			30.3	30.3	0.0
2025-Feb-20 Thu	15.82	15.85	15.5	15.77	143,126	###	38.4	38.4	###
2025-Feb-19 Wed	15.56	15.78	15.5	15.78			###	###	1.1
2025-Feb-18 Tue	15.51	###	15.5	15.58			###	###	1.1
2025-Feb-17 Mon	15.4	###	###	15.56	144,989	0	74.1	74.1	###
2025-Feb-14 Fri	###	15.7	15.41	15.42			###	###	###
2025-Feb-13 Thu	###	###	15.42	15.49			28.0	28.0	###
2025-Feb-12 Wed	15.43	###	15.43	15.51	72,684	560,757	77.0	77.0	1.1
2025-Feb-11 Tue	###	###	###	15.53	137,174	0	16.5	16.5	###
2025-Feb-10 Mon	15.85	###	###	###	120,371	0	###	###	0.0
2025-Feb-07 Fri	###	###	15.86	###			25.9	25.9	0.0
2025-Feb-06 Thu	###	16.28	###	###	193,354	###	###	###	0.0
2025-Feb-05 Wed	15.84	###	15.77	15.85	329,847	2,600,843	###	###	1.1
2025-Feb-04 Tue	###	###	###	###			81.9	81.9	0.0
2025-Feb-03 Mon	15.5	15.54	###	###	398,723	3,098,077	###	###	0.0
2025-Jan-31 Fri	15.78	###	15.47	15.57	654,285	###	###	###	1.1
2025-Jan-30 Thu	###	###	###	###	474,544	0	###	###	0.0
2025-Jan-29 Wed	17.8	18.24	17.56	18.24			###	###	1.3
2025-Jan-28 Tue	###	17.45	###	###	118,122	###	###	###	0.0
2025-Jan-24 Fri	17.42	17.76	###	###			###	###	0.0
2025-Jan-23 Thu	17.72	17.83	17.41	17.7			42.2	42.2	1.3
2025-Jan-22 Wed	###	17.73	###	###			###	###	0.0
2025-Jan-21 Tue	###	17.52	###	17.45			70.1	70.1	###
2025-Jan-20 Mon	17.55	17.7	###	###			###	###	0.0
2025-Jan-17 Fri	###	17.59	17.25	17.55			74.7	74.7	###
2025-Jan-16 Thu	17.22	17.51	###	###			###	###	0.0
2025-Jan-15 Wed	16.51	###	16.51	###	133,542	1,102,389	85.9	85.9	0.0
2025-Jan-14 Tue	###	16.83	###	16.83	91,342	768,642	87.2	87.2	1.2
2025-Jan-13 Mon	16.45	16.45	16.2	16.25	135,523	###	###	###	###
2025-Jan-10 Fri	16.5	###	###	16.52			71.3	71.3	###
2025-Jan-09 Thu	###	16.4	###	###			70.9	70.9	0.0
2025-Jan-08 Wed	###	16.43	###	16.4			###	###	###
2025-Jan-07 Tue	###	16.2	###	###			###	###	0.0
2025-Jan-06 Mon	###	###	15.86	###	55,742	###	40.2	40.2	0.0
2025-Jan-03 Fri	###	###	15.87	###	98,043	777,971	###	###	0.0
2025-Jan-02 Thu	###	###	15.81	###			###	###	0.0
2024-Dec-31 Tue	15.88	###	15.86	###	40,079	317,826	76.8	76.8	0.0
2024-Dec-30 Mon	###	###	15.89	###	80,879	642,583	66.3	66.3	0.0