(CGF) CHALLENGER 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 24-Apr-23 06:32:11 PM AEST}

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

(CGF) CHALLENGER LIMITED Daily Prices...

TOC Company Info for CGF Limits

Company Details for (CGF) CHALLENGER LIMITED

Listing Code	CGF
Listing Name	CHALLENGER LIMITED
GICS Sector	Financial Services
ISIN Name	CHALLENGER F.S.G.LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CGF5

Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for CGF .. Friday 19th April 2024

CGF 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	0.43	###	0.0
MAX	14.42	130,095,842	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CGF Bottom

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

End of day Prices (full format),

600 Days for (CGF) CHALLENGER LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.3
2024-Apr-19 Fri	6.8	6.83	###	###	1,162,783	###	###	###	0.0
2024-Apr-18 Thu	###	###	###	6.82	2,725,771	0	85.3	85.3	0.5
2024-Apr-17 Wed	6.52	6.54	6.48	6.48			###	###	0.5
2024-Apr-16 Tue	###	###	6.41	6.5			31.4	31.4	0.5
2024-Apr-15 Mon	###	6.74	###	###			39.8	39.8	0.0
2024-Apr-12 Fri	6.75	6.8	6.73	6.74	724,845	4,903,576	###	###	###
2024-Apr-11 Thu	6.74	###	6.71	6.75			61.0	61.0	0.5
2024-Apr-10 Wed	###	###	6.81	6.82	561,275	1,911,141	###	###	0.5
2024-Apr-09 Tue	###	###	###	###			###	###	0.0
2024-Apr-08 Mon	7	7	6.89	###			###	###	0.0
2024-Apr-05 Fri	###	###	6.89	###	631,320	###	###	###	0.0
2024-Apr-04 Thu	7	7	###	###			22.9	22.9	0.0
2024-Apr-03 Wed	###	###	6.87	6.89			###	###	0.5
2024-Apr-02 Tue	###	###	###	###	1,016,843	0	24.4	24.4	0.0
2024-Mar-28 Thu	###	###	7.045	###	1,390,579	###	###	###	0.0
2024-Mar-27 Wed	###	###	6.89	7			78.6	78.6	0.5
2024-Mar-26 Tue	6.85	###	6.8	###			###	###	0.0
2024-Mar-25 Mon	6.82	###	6.82	6.87			76.5	76.5	###
2024-Mar-22 Fri	6.8	6.88	6.77	6.78			###	###	0.5
2024-Mar-21 Thu	6.76	6.875	6.71	6.87			###	###	###
2024-Mar-20 Wed	6.71	6.73	###	###	1,022,052	###	###	###	0.0
2024-Mar-19 Tue	###	6.71	6.625	###			###	###	0.0
2024-Mar-18 Mon	###	6.72	###	###	4,306,350	###	70.6	70.6	0.0
2024-Mar-15 Fri	###	6.685	6.59	###	2,657,548	17,639,474	34.8	34.8	0.0
2024-Mar-14 Thu	6.77	6.78	###	###	1,231,744	###	23.3	23.3	0.0
2024-Mar-13 Wed	6.81	6.81	6.73	6.77			29.2	29.2	###
2024-Mar-12 Tue	6.74	6.82	###	6.78	488,049	1,664,247	###	###	0.5
2024-Mar-11 Mon	6.79	6.87	###	###	608,953	2,091,753	###	###	0.0
2024-Mar-08 Fri	6.85	###	6.77	6.87			67.9	67.9	###
2024-Mar-07 Thu	6.76	6.79	###	6.78			67.7	67.7	0.5
2024-Mar-06 Wed	6.71	6.72	###	6.72	869,448	2,921,345	66.5	66.5	0.5
2024-Mar-05 Tue	6.71	6.71	6.57	###			28.2	28.2	0.0
2024-Mar-04 Mon	6.79	6.85	6.72	6.73	890,287	###	###	###	###
2024-Mar-01 Fri	6.8	6.8	###	6.75			28.1	28.1	0.5
2024-Feb-29 Thu	6.82	6.87	6.73	6.73			20.5	20.5	###
2024-Feb-28 Wed	###	###	6.74	6.78	564,725	1,903,123	###	###	0.5
2024-Feb-27 Tue	###	###	6.75	6.83			30.5	30.5	0.5
2024-Feb-26 Mon	###	###	6.855	6.89			###	###	0.5
2024-Feb-23 Fri	###	7	###	###			37.0	37.0	0.0
2024-Feb-22 Thu	###	###	###	###	698,420	0	69.2	69.2	0.0
2024-Feb-21 Wed	###	6.985	###	###			###	###	0.0
2024-Feb-20 Tue	###	###	6.74	###			25.3	25.3	0.0
2024-Feb-19 Mon	###	###	###	###	983,054	0	###	###	0.0
2024-Feb-16 Fri	7.22	7.29	###	###	2,917,144	10,632,989	###	###	0.0
2024-Feb-15 Thu	###	7.24	###	###			73.9	73.9	0.0
2024-Feb-14 Wed	###	###	7	###	1,626,155	5,691,542	66.3	66.3	0.0
2024-Feb-13 Tue	6.88	7.23	6.85	###			###	###	0.0
2024-Feb-12 Mon	###	6.71	6.56	6.58			###	###	0.5
2024-Feb-09 Fri	###	###	6.5	###			###	###	0.0
2024-Feb-08 Thu	6.42	6.58	###	6.58			###	###	0.5
2024-Feb-07 Wed	###	6.44	###	###	910,988	2,933,381	32.0	32.0	0.0
2024-Feb-06 Tue	###	6.42	###	###	886,724	2,846,384	###	###	0.0
2024-Feb-05 Mon	6.42	6.46	###	6.41			###	###	0.5
2024-Feb-02 Fri	6.43	###	###	6.49			71.1	71.1	###
2024-Feb-01 Thu	6.45	6.525	###	6.43	541,983	###	40.5	40.5	###
2024-Jan-31 Wed	6.5	6.55	6.44	6.55	850,678	5,525,153	###	###	0.5
2024-Jan-30 Tue	6.54	6.575	6.43	6.45			22.8	22.8	###
2024-Jan-29 Mon	6.54	6.57	6.49	6.49	426,241	2,783,353	33.3	33.3	###
2024-Jan-25 Thu	6.5	6.52	###	6.48	716,480	2,335,724	30.2	30.2	0.5
2024-Jan-24 Wed	6.45	6.47	6.385	6.47	508,980	###	71.2	71.2	0.5
2024-Jan-23 Tue	###	6.46	###	6.41	626,648	2,024,073	###	###	0.5
2024-Jan-22 Mon	6.4	6.42	###	###	917,857	2,946,320	###	###	0.0
2024-Jan-19 Fri	###	6.46	###	###			27.7	27.7	0.0
2024-Jan-18 Thu	6.21	###	6.21	###			###	###	0.0
2024-Jan-17 Wed	6.42	6.42	6.27	6.29	531,048	###	###	###	###
2024-Jan-16 Tue	###	###	###	###	611,149	0	###	###	0.0
2024-Jan-15 Mon	###	6.44	###	6.4			76.4	76.4	0.5
2024-Jan-12 Fri	6.4	6.5	###	###	580,789	###	27.5	27.5	0.0
2024-Jan-11 Thu	6.55	6.57	6.45	6.48	558,320	###	###	###	0.5
2024-Jan-10 Wed	###	###	6.52	6.53			###	###	###
2024-Jan-09 Tue	6.58	6.7	6.52	###			79.5	79.5	0.0
2024-Jan-08 Mon	###	###	6.48	6.5			31.1	31.1	0.5
2024-Jan-05 Fri	6.5	###	6.44	###	765,085	2,463,573	85.4	85.4	0.0
2024-Jan-04 Thu	6.42	6.46	###	6.44	646,971	###	###	###	0.5
2024-Jan-03 Wed	6.43	6.45	###	###	769,672	###	36.6	36.6	0.0
2024-Jan-02 Tue	6.49	6.54	6.445	6.53	314,280	###	###	###	###
2023-Dec-29 Fri	6.5	6.54	6.45	6.49	428,983	2,786,244	31.7	31.7	###
2023-Dec-28 Thu	6.55	6.56	6.43	6.55	758,855	###	62.7	62.7	0.5
2023-Dec-27 Wed	6.45	6.47	###	6.43	675,655	2,185,743	###	###	###
2023-Dec-22 Fri	6.44	6.44	6.28	###	904,685	###	###	###	0.0
2023-Dec-21 Thu	6.4	6.43	###	###			29.4	29.4	0.0
2023-Dec-20 Wed	6.28	6.46	6.21	###			77.8	77.8	0.0
2023-Dec-19 Tue	###	6.24	###	6.24			###	###	0.4
2023-Dec-18 Mon	###	###	###	###			###	###	0.0
2023-Dec-15 Fri	###	###	###	###			###	###	0.0
2023-Dec-14 Thu	###	###	5.86	###	4,927,445	###	73.2	73.2	0.0
2023-Dec-13 Wed	###	###	5.85	5.88	1,293,370	###	27.7	27.7	0.4
2023-Dec-12 Tue	###	6.075	5.87	###	1,240,287	###	22.2	22.2	0.0
2023-Dec-11 Mon	###	6.125	###	###	1,017,049	###	36.3	36.3	0.0
2023-Dec-08 Fri	###	###	###	###			###	###	0.0
2023-Dec-07 Thu	###	###	6	###			26.8	26.8	0.0
2023-Dec-06 Wed	5.88	###	5.86	###			87.8	87.8	0.0
2023-Dec-05 Tue	5.84	5.89	5.81	5.85			78.8	78.8	0.4
2023-Dec-04 Mon	###	6	5.88	5.89	803,859	4,774,922	30.7	30.7	###
2023-Dec-01 Fri	###	###	5.85	###			###	###	0.0
2023-Nov-30 Thu	###	###	5.81	###	2,472,550	7,182,757	64.9	64.9	0.0
2023-Nov-29 Wed	5.86	###	5.79	5.89			###	###	###
2023-Nov-28 Tue	5.72	5.88	5.72	5.86	932,358	5,407,676	###	###	0.4
2023-Nov-27 Mon	5.84	5.875	5.725	5.76			32.4	32.4	###
2023-Nov-24 Fri	5.72	5.85	5.72	5.79	436,554	###	###	###	###
2023-Nov-23 Thu	5.71	5.82	5.71	5.79			###	###	###
2023-Nov-22 Wed	5.8	5.84	5.74	5.74	384,871	###	33.5	33.5	0.4
2023-Nov-21 Tue	5.81	5.86	5.79	5.82			###	###	0.4
2023-Nov-20 Mon	5.82	5.82	5.72	5.78	594,642	3,431,084	###	###	0.4
2023-Nov-17 Fri	5.81	5.83	###	5.76			27.7	27.7	###
2023-Nov-16 Thu	###	###	5.72	5.79	1,522,745	4,355,050	21.3	21.3	###
2023-Nov-15 Wed	###	###	5.87	###	920,577	###	34.3	34.3	0.0
2023-Nov-14 Tue	5.86	###	5.83	###			###	###	0.0
2023-Nov-13 Mon	###	###	5.8	5.83			###	###	###
2023-Nov-10 Fri	###	###	5.885	###			###	###	0.0
2023-Nov-09 Thu	6	6	5.87	###			33.8	33.8	0.0
2023-Nov-08 Wed	###	###	5.83	5.85	1,382,749	###	###	###	0.4
2023-Nov-07 Tue	###	###	5.87	###			24.5	24.5	0.0
2023-Nov-06 Mon	###	###	###	###	764,821	0	###	###	0.0
2023-Nov-03 Fri	6	###	###	6	1,118,381	0	61.1	61.1	0.4
2023-Nov-02 Thu	5.87	###	5.85	###	1,587,872	4,644,525	###	###	0.0
2023-Nov-01 Wed	5.88	###	5.82	5.83	886,572	2,579,924	###	###	###
2023-Oct-31 Tue	5.81	5.85	5.77	5.85			###	###	0.4
2023-Oct-30 Mon	5.85	###	5.76	5.77			26.6	26.6	0.4
2023-Oct-27 Fri	5.85	###	5.84	###			73.1	73.1	0.0
2023-Oct-26 Thu	5.79	###	5.79	5.83			###	###	###
2023-Oct-25 Wed	5.85	5.88	5.78	5.8			31.4	31.4	0.4
2023-Oct-24 Tue	5.88	###	5.8	5.89	1,135,673	3,293,451	69.0	69.0	###
2023-Oct-23 Mon	###	###	5.88	5.88	1,222,279	###	25.8	25.8	0.4
2023-Oct-20 Fri	###	###	6	###	1,447,226	4,341,678	25.3	25.3	0.0
2023-Oct-19 Thu	6.2	6.27	###	###			33.8	33.8	0.0
2023-Oct-18 Wed	###	6.4	6.25	6.29	1,127,580	7,131,943	###	###	###
2023-Oct-17 Tue	6.5	6.5	###	###			23.4	23.4	0.0
2023-Oct-16 Mon	###	6.48	###	6.41			80.5	80.5	0.5
2023-Oct-13 Fri	###	###	6.5	6.5			###	###	0.5
2023-Oct-12 Thu	###	6.72	6.52	###			77.9	77.9	0.0
2023-Oct-11 Wed	6.58	6.59	6.48	6.55	1,174,273	7,673,874	26.5	26.5	0.5
2023-Oct-10 Tue	###	6.575	6.28	6.57			###	###	###
2023-Oct-09 Mon	6.29	###	6.26	###			77.5	77.5	0.0
2023-Oct-06 Fri	###	###	###	###	744,580	0	70.9	70.9	0.0
2023-Oct-05 Thu	6.21	###	###	###	1,457,976	0	###	###	0.0
2023-Oct-04 Wed	###	###	6.2	6.2			###	###	0.4
2023-Oct-03 Tue	###	###	6.28	###	2,634,156	8,271,249	###	###	0.0
2023-Oct-02 Mon	6.49	6.49	###	###	381,757	###	20.5	20.5	0.0
2023-Sep-29 Fri	6.51	6.55	6.42	6.42	1,049,570	###	###	###	0.5
2023-Sep-28 Thu	6.4	6.54	6.4	6.47			77.5	77.5	0.5
2023-Sep-27 Wed	6.54	###	###	6.48	1,437,455	0	26.5	26.5	0.5
2023-Sep-26 Tue	###	6.44	###	6.44	798,246	2,570,352	84.3	84.3	0.5
2023-Sep-25 Mon	6.4	6.46	###	6.42			###	###	0.5
2023-Sep-22 Fri	###	6.72	###	6.44	3,861,377	12,974,226	93.0	93.0	0.5
2023-Sep-21 Thu	###	###	6.24	6.24			###	###	0.4
2023-Sep-20 Wed	###	###	6.29	###			74.4	74.4	0.0
2023-Sep-19 Tue	6.4	6.47	###	###			36.5	36.5	0.0
2023-Sep-18 Mon	6.55	6.59	6.43	6.44	1,733,345	11,284,075	27.6	27.6	0.5
2023-Sep-15 Fri	6.59	###	6.52	6.56	28,191,979	91,905,851	30.5	30.5	0.5
2023-Sep-14 Thu	6.42	6.56	6.42	6.52			###	###	0.5
2023-Sep-13 Wed	###	###	6.29	6.42			###	###	0.5
2023-Sep-12 Tue	###	6.385	6.22	###	3,628,746	22,870,171	###	###	0.0
2023-Sep-11 Mon	6.29	6.4	6.29	6.4			85.6	85.6	0.5
2023-Sep-08 Fri	6.27	###	6.25	###			###	###	0.0
2023-Sep-07 Thu	###	###	6.23	6.29			36.2	36.2	###
2023-Sep-06 Wed	###	###	6.25	###	3,379,577	10,561,178	###	###	0.0
2023-Sep-05 Tue	6.42	6.5	###	###	2,106,228	6,845,241	32.9	32.9	0.0
2023-Sep-04 Mon	###	###	6.45	6.46			17.2	17.2	###
2023-Sep-01 Fri	6.83	6.83	###	###	2,149,878	###	###	###	0.0
2023-Aug-31 Thu	###	###	6.79	6.81			25.3	25.3	###
2023-Aug-30 Wed	###	6.82	###	6.81			80.1	80.1	###
2023-Aug-29 Tue	6.71	6.71	###	###			28.2	28.2	0.0
2023-Aug-28 Mon	6.73	6.73	###	###			###	###	0.0
2023-Aug-25 Fri	6.75	6.84	###	6.74			35.4	35.4	###
2023-Aug-24 Thu	6.87	###	6.83	6.83	2,196,052	###	###	###	0.5
2023-Aug-23 Wed	6.7	###	###	6.73			###	###	###
2023-Aug-22 Tue	###	6.71	###	6.7	1,214,326	###	###	###	0.5
2023-Aug-21 Mon	###	6.7	6.57	###	1,576,779	10,461,928	###	###	0.0
2023-Aug-18 Fri	###	6.855	###	6.73			72.7	72.7	###
2023-Aug-17 Thu	###	6.78	6.58	6.78	2,154,272	###	###	###	0.5
2023-Aug-16 Wed	6.56	###	###	###	3,892,045	0	82.4	82.4	0.0
2023-Aug-15 Tue	6.7	6.87	6.42	6.76	4,720,786	31,369,622	76.3	76.3	0.5
2023-Aug-14 Mon	###	7	###	###	2,487,648	###	73.7	73.7	0.0
2023-Aug-11 Fri	###	###	###	###			###	###	0.0
2023-Aug-10 Thu	###	###	###	7			###	###	0.5
2023-Aug-09 Wed	###	7.045	###	###			###	###	0.0
2023-Aug-08 Tue	###	###	6.87	###	2,234,274	###	75.7	75.7	0.0
2023-Aug-07 Mon	6.75	6.87	6.75	6.86	2,467,728	16,805,227	85.0	85.0	0.5
2023-Aug-04 Fri	6.72	6.79	###	6.78			74.8	74.8	0.5
2023-Aug-03 Thu	6.88	###	6.755	6.78			22.2	22.2	0.5
2023-Aug-02 Wed	###	7.025	###	###			###	###	0.0
2023-Aug-01 Tue	###	###	###	###	1,476,377	0	25.3	25.3	0.0
2023-Jul-31 Mon	7.2	7.21	###	###			35.5	35.5	0.0
2023-Jul-28 Fri	###	7.22	###	###	466,179	###	78.8	78.8	0.0
2023-Jul-27 Thu	###	7.24	###	7.23			###	###	###
2023-Jul-26 Wed	###	7.22	###	###	1,995,975	###	###	###	0.0
2023-Jul-25 Tue	###	###	###	7			75.3	75.3	0.5
2023-Jul-24 Mon	###	###	###	###	653,029	0	73.3	73.3	0.0
2023-Jul-21 Fri	7	7	###	###			30.0	30.0	0.0
2023-Jul-20 Thu	###	###	###	###			###	###	0.0
2023-Jul-19 Wed	###	###	###	7			###	###	0.5
2023-Jul-18 Tue	6.74	###	6.74	###	1,644,976	###	86.9	86.9	0.0
2023-Jul-17 Mon	6.75	6.87	6.72	6.82	1,231,470	###	###	###	0.5
2023-Jul-14 Fri	###	6.75	###	6.75	1,585,326	5,350,475	###	###	0.5
2023-Jul-13 Thu	6.57	###	6.53	###	1,307,425	4,268,742	65.9	65.9	0.0
2023-Jul-12 Wed	6.51	6.53	6.45	6.45	659,381	4,279,382	31.2	31.2	###
2023-Jul-11 Tue	6.46	6.5	###	6.48	1,128,882	###	###	###	0.5
2023-Jul-10 Mon	6.41	6.41	###	###			36.3	36.3	0.0
2023-Jul-07 Fri	6.44	6.46	###	6.4	805,728	###	36.1	36.1	0.5
2023-Jul-06 Thu	6.5	6.53	6.45	6.51			77.2	77.2	###
2023-Jul-05 Wed	###	###	6.55	6.55			25.2	25.2	0.5
2023-Jul-04 Tue	###	6.655	6.53	###			###	###	0.0
2023-Jul-03 Mon	6.54	###	6.51	###	943,245	###	70.6	70.6	0.0
2023-Jun-30 Fri	###	6.49	###	6.48			###	###	0.5
2023-Jun-29 Thu	6.4	6.47	###	6.45	860,789	2,784,652	67.1	67.1	###
2023-Jun-28 Wed	6.4	###	###	6.4			58.6	58.6	0.5
2023-Jun-27 Tue	###	###	6.26	###			###	###	0.0
2023-Jun-26 Mon	###	###	6.24	6.29			36.2	36.2	###
2023-Jun-23 Fri	6.46	6.5	###	###			###	###	0.0
2023-Jun-22 Thu	###	###	6.47	6.49	1,674,275	5,416,279	###	###	###
2023-Jun-21 Wed	###	###	6.59	###	1,539,228	5,071,756	###	###	0.0
2023-Jun-20 Tue	###	###	###	6.59	1,494,448	0	89.9	89.9	###
2023-Jun-19 Mon	###	###	6.275	###			75.9	75.9	0.0
2023-Jun-16 Fri	###	###	###	###	7,690,248	0	###	###	0.0
2023-Jun-15 Thu	###	6.255	###	###	3,074,756	###	###	###	0.0
2023-Jun-14 Wed	###	6.22	###	###	1,606,970	4,997,676	###	###	0.0
2023-Jun-13 Tue	###	###	###	###			###	###	0.0
2023-Jun-09 Fri	###	###	###	###	672,655	0	###	###	0.0
2023-Jun-08 Thu	6.25	6.26	###	###	1,309,771	4,099,583	###	###	0.0
2023-Jun-07 Wed	6.29	6.29	###	###	821,484	###	25.8	25.8	0.0
2023-Jun-06 Tue	###	###	6.22	6.22	1,043,024	###	24.3	24.3	0.4
2023-Jun-05 Mon	###	###	6.28	###	894,779	###	###	###	0.0
2023-Jun-02 Fri	6.23	###	6.21	6.25	1,094,854	3,399,521	66.1	66.1	###
2023-Jun-01 Thu	###	6.24	###	6.2	901,050	2,811,276	###	###	0.4
2023-May-31 Wed	6.24	###	###	6.2			41.7	41.7	0.4
2023-May-30 Tue	###	6.4	###	6.29			###	###	###
2023-May-29 Mon	###	###	###	###			###	###	0.0
2023-May-26 Fri	###	###	###	###	898,324	0	83.8	83.8	0.0
2023-May-25 Thu	###	###	5.87	###			###	###	0.0
2023-May-24 Wed	###	###	###	###			###	###	0.0
2023-May-23 Tue	###	###	###	###			24.8	24.8	0.0
2023-May-22 Mon	###	###	###	###	768,957	0	26.4	26.4	0.0
2023-May-19 Fri	###	###	###	###	712,127	0	68.8	68.8	0.0
2023-May-18 Thu	###	###	###	###			71.7	71.7	0.0
2023-May-17 Wed	6	###	###	###			###	###	0.0
2023-May-16 Tue	###	###	###	###	1,058,327	0	###	###	0.0
2023-May-15 Mon	###	###	###	###	440,123	0	75.9	75.9	0.0
2023-May-12 Fri	###	###	###	###	1,330,988	0	67.8	67.8	0.0
2023-May-11 Thu	###	###	5.985	###			###	###	0.0
2023-May-10 Wed	###	###	###	###			###	###	0.0
2023-May-09 Tue	###	6.145	###	###			74.9	74.9	0.0
2023-May-08 Mon	###	###	###	###			76.2	76.2	0.0
2023-May-05 Fri	###	###	###	###	1,089,229	0	25.8	25.8	0.0
2023-May-04 Thu	###	###	###	###	1,349,972	0	81.1	81.1	0.0
2023-May-03 Wed	###	###	5.955	6	1,228,276	###	31.7	31.7	0.4
2023-May-02 Tue	###	###	###	###			46.5	46.5	0.0
2023-May-01 Mon	###	6.2	###	###			###	###	0.0
2023-Apr-28 Fri	###	###	###	###	1,791,723	0	###	###	0.0
2023-Apr-27 Thu	###	###	###	###			31.0	31.0	0.0
2023-Apr-26 Wed	6.2	###	###	###	1,736,789	0	21.9	21.9	0.0
2023-Apr-24 Mon	###	6.28	###	6.28			87.4	87.4	0.4
2023-Apr-21 Fri	###	###	###	###	3,190,383	0	###	###	0.0
2023-Apr-20 Thu	###	6.43	6.24	6.25			###	###	###
2023-Apr-19 Wed	6.49	6.53	6.45	6.53			###	###	###
2023-Apr-18 Tue	6.5	###	###	6.5	1,087,283	0	72.8	72.8	0.5
2023-Apr-17 Mon	###	###	6.5	6.5			25.0	25.0	0.5
2023-Apr-14 Fri	###	6.59	###	6.58	2,443,454	8,051,180	83.8	83.8	0.5
2023-Apr-13 Thu	6.27	6.41	6.23	###	2,126,727	###	81.7	81.7	0.0
2023-Apr-12 Wed	6.27	###	###	6.28			73.7	73.7	0.4
2023-Apr-11 Tue	6.27	###	###	6.27			63.9	63.9	0.4
2023-Apr-06 Thu	6.27	###	###	6.2			###	###	0.4
2023-Apr-05 Wed	###	###	6.29	6.29	861,273	###	###	###	###
2023-Apr-04 Tue	6.24	###	6.22	###	1,533,881	###	###	###	0.0
2023-Apr-03 Mon	6.26	###	6.25	6.26	657,485	2,054,640	###	###	0.4
2023-Mar-31 Fri	###	6.4	6.24	6.24			15.9	15.9	0.4
2023-Mar-30 Thu	6.2	###	6.2	###	2,345,155	7,269,980	###	###	0.0
2023-Mar-29 Wed	6.21	###	###	###	3,637,949	0	27.5	27.5	0.0
2023-Mar-28 Tue	###	###	###	###	3,047,689	0	79.1	79.1	0.0
2023-Mar-27 Mon	###	6.23	###	###	1,725,184	5,373,948	###	###	0.0
2023-Mar-24 Fri	6.21	6.24	###	###	1,952,153	###	23.7	23.7	0.0
2023-Mar-23 Thu	6.22	###	6.2	6.25	1,369,872	###	###	###	###
2023-Mar-22 Wed	6.45	6.5	###	###	2,068,026	6,721,084	22.5	22.5	0.0
2023-Mar-21 Tue	6.25	6.47	###	###			###	###	0.0
2023-Mar-20 Mon	6.47	6.5	###	6.2	2,640,980	8,583,185	###	###	0.4
2023-Mar-17 Fri	6.47	6.59	6.47	6.57			76.4	76.4	###
2023-Mar-16 Thu	6.53	6.57	###	6.47			###	###	0.5
2023-Mar-15 Wed	###	6.87	###	6.75	2,141,482	###	74.9	74.9	0.5
2023-Mar-14 Tue	6.76	6.89	6.49	6.56			###	###	0.5
2023-Mar-13 Mon	###	###	6.86	###	2,362,276	###	###	###	0.0
2023-Mar-10 Fri	###	###	###	###	1,208,745	0	29.3	29.3	0.0
2023-Mar-09 Thu	7.44	7.44	###	###	790,046	2,938,971	###	###	0.0
2023-Mar-08 Wed	7.4	7.44	###	###	1,492,571	###	###	###	0.0
2023-Mar-07 Tue	###	###	7.28	7.4	2,455,025	###	81.6	81.6	0.5
2023-Mar-06 Mon	7.48	7.48	###	###			###	###	0.0
2023-Mar-03 Fri	###	7.4	7.29	###	712,854	###	72.6	72.6	0.0
2023-Mar-02 Thu	7.54	7.54	###	7.4	982,151	###	###	###	0.5
2023-Mar-01 Wed	7.4	7.52	7.4	7.48	2,040,240	###	72.4	72.4	0.5
2023-Feb-28 Tue	###	7.54	###	7.49	2,116,185	###	83.2	83.2	###
2023-Feb-27 Mon	7.25	###	7.25	###	569,472	###	85.5	85.5	0.0
2023-Feb-24 Fri	###	###	###	###			###	###	0.0
2023-Feb-23 Thu	7.44	7.49	###	###	1,524,970	###	###	###	0.0
2023-Feb-22 Wed	7.46	7.51	###	7.44			###	###	###
2023-Feb-21 Tue	###	7.525	###	7.51	1,008,188	###	81.7	81.7	###
2023-Feb-20 Mon	7.47	###	###	7.57	2,586,228	0	85.3	85.3	###
2023-Feb-17 Fri	7.43	7.5	###	###	1,632,259	6,120,971	39.4	39.4	0.0
2023-Feb-16 Thu	7.48	7.52	7.41	7.45			###	###	0.5
2023-Feb-15 Wed	7.57	###	7.43	7.49			###	###	###
2023-Feb-14 Tue	7.45	7.77	###	7.58			88.3	88.3	###
2023-Feb-13 Mon	###	7.29	###	7.26	1,453,750	###	89.2	89.2	0.5
2023-Feb-10 Fri	###	7.27	###	7.2			74.6	74.6	0.5
2023-Feb-09 Thu	###	###	7.22	7.26			###	###	0.5
2023-Feb-08 Wed	7.22	###	###	###			###	###	0.0
2023-Feb-07 Tue	7.23	7.29	###	###			###	###	0.0
2023-Feb-06 Mon	7.2	7.355	###	###	1,491,385	###	###	###	0.0
2023-Feb-03 Fri	7.28	7.29	7.185	7.2	1,560,351	11,293,040	29.6	29.6	0.5
2023-Feb-02 Thu	###	###	7.21	7.22	1,152,577	4,155,040	25.6	25.6	0.5
2023-Feb-01 Wed	7.28	###	7.24	7.27			40.7	40.7	###
2023-Jan-31 Tue	###	7.355	###	7.22			###	###	0.5
2023-Jan-30 Mon	###	###	7.44	7.44	1,149,452	###	###	###	###
2023-Jan-27 Fri	###	###	7.5	###			###	###	0.0
2023-Jan-25 Wed	###	###	7.46	7.52			32.1	32.1	0.5
2023-Jan-24 Tue	7.51	7.55	7.4	7.51	1,674,774	###	###	###	###
2023-Jan-23 Mon	7.48	7.57	7.44	7.54			###	###	0.5
2023-Jan-20 Fri	7.52	7.59	7.42	7.45			29.3	29.3	0.5
2023-Jan-19 Thu	7.77	7.77	7.675	7.72			###	###	###
2023-Jan-18 Wed	7.73	7.73	###	###	1,477,058	5,708,829	###	###	0.0
2023-Jan-17 Tue	7.75	7.755	###	7.73	873,756	3,387,988	###	###	0.6
2023-Jan-16 Mon	7.8	7.8	7.71	7.78	523,252	###	33.3	33.3	0.6
2023-Jan-13 Fri	7.79	7.82	7.7	7.77			###	###	0.6
2023-Jan-12 Thu	7.78	7.78	###	7.75	548,449	###	###	###	###
2023-Jan-11 Wed	7.52	7.7	7.46	7.7			83.1	83.1	0.6
2023-Jan-10 Tue	7.59	7.7	7.5	###	426,683	###	77.9	77.9	0.0
2023-Jan-09 Mon	7.75	7.79	###	###	327,947	1,277,353	###	###	0.0
2023-Jan-06 Fri	7.74	7.76	7.675	7.7	423,089	3,265,189	24.5	24.5	0.6
2023-Jan-05 Thu	###	7.83	7.58	7.76			76.9	76.9	0.6
2023-Jan-04 Wed	7.56	###	7.45	7.58	934,287	###	###	###	###
2023-Jan-03 Tue	###	###	7.43	7.43			###	###	###
2022-Dec-30 Fri	###	###	7.58	###			26.1	26.1	0.0
2022-Dec-29 Thu	###	###	7.54	###	474,347	1,788,288	73.1	73.1	0.0
2022-Dec-28 Wed	###	###	###	###	513,947	0	76.5	76.5	0.0
2022-Dec-23 Fri	7.59	###	7.54	7.58			###	###	###
2022-Dec-22 Thu	7.5	###	7.48	###			###	###	0.0
2022-Dec-21 Wed	###	###	7.46	7.56			25.3	25.3	0.5
2022-Dec-20 Tue	7.48	7.56	7.46	7.5			84.0	84.0	0.5
2022-Dec-19 Mon	7.5	7.59	7.48	7.5	600,172	###	###	###	0.5
2022-Dec-16 Fri	7.53	###	7.48	7.53	1,891,573	7,074,483	63.6	63.6	0.5
2022-Dec-15 Thu	###	###	7.59	###			###	###	0.0
2022-Dec-14 Wed	7.71	7.77	###	###	1,649,627	###	###	###	0.0
2022-Dec-13 Tue	###	7.72	###	###			###	###	0.0
2022-Dec-12 Mon	7.24	###	###	###	1,027,724	0	84.6	84.6	0.0
2022-Dec-09 Fri	###	7.2	###	7.2	817,625	2,943,450	80.9	80.9	0.5
2022-Dec-08 Thu	###	###	###	###	1,571,050	0	###	###	0.0
2022-Dec-07 Wed	###	###	7.045	###	1,634,248	###	82.7	82.7	0.0
2022-Dec-06 Tue	###	###	###	###			###	###	0.0
2022-Dec-05 Mon	###	###	###	###			77.1	77.1	0.0
2022-Dec-02 Fri	7.25	7.25	###	7.21			33.6	33.6	###
2022-Dec-01 Thu	###	###	7.22	7.25	489,548	###	###	###	0.5
2022-Nov-30 Wed	###	###	###	7.29	1,582,348	0	###	###	###
2022-Nov-29 Tue	7.29	###	7.21	7.26	1,223,627	4,411,175	###	###	0.5
2022-Nov-28 Mon	7.25	7.25	7.2	7.24			###	###	0.5
2022-Nov-25 Fri	7.25	7.25	###	7.2			###	###	0.5
2022-Nov-24 Thu	7.21	7.25	###	7.22	851,248	3,085,774	###	###	0.5
2022-Nov-23 Wed	7.2	7.23	###	7.21	910,781	3,292,473	72.4	72.4	###
2022-Nov-22 Tue	###	###	###	###	1,271,526	0	###	###	0.0
2022-Nov-21 Mon	7.23	7.23	###	###			###	###	0.0
2022-Nov-18 Fri	7.2	7.2	###	###	762,281	###	38.8	38.8	0.0
2022-Nov-17 Thu	###	###	###	###	1,766,541	0	34.1	34.1	0.0
2022-Nov-16 Wed	###	###	###	###			78.2	78.2	0.0
2022-Nov-15 Tue	###	###	###	###	666,273	0	###	###	0.0
2022-Nov-14 Mon	7.27	7.29	###	###	982,025	3,579,481	19.1	19.1	0.0
2022-Nov-11 Fri	7.24	7.285	###	7.27	2,040,085	###	###	###	###
2022-Nov-10 Thu	###	###	###	###	1,538,089	0	###	###	0.0
2022-Nov-09 Wed	###	###	###	###	738,884	0	72.8	72.8	0.0
2022-Nov-08 Tue	###	###	###	###			###	###	0.0
2022-Nov-07 Mon	###	7.22	###	###			29.1	29.1	0.0
2022-Nov-04 Fri	###	###	###	###			81.9	81.9	0.0
2022-Nov-03 Thu	###	###	###	###	751,475	0	32.2	32.2	0.0
2022-Nov-02 Wed	###	7.25	###	###	879,826	###	###	###	0.0
2022-Nov-01 Tue	7	###	###	###	1,264,143	0	###	###	0.0
2022-Oct-31 Mon	###	###	###	###			76.6	76.6	0.0
2022-Oct-28 Fri	6.85	###	6.83	6.88	774,625	2,645,344	76.7	76.7	###
2022-Oct-27 Thu	6.84	6.89	6.8	6.84	839,143	###	66.3	66.3	0.5
2022-Oct-26 Wed	6.81	6.89	6.78	6.82	850,825	5,815,388	###	###	0.5
2022-Oct-25 Tue	6.85	###	6.78	6.81			36.8	36.8	###
2022-Oct-24 Mon	6.89	6.89	6.79	6.8	2,835,970	###	###	###	0.5
2022-Oct-21 Fri	6.79	6.84	###	6.7	1,665,127	###	###	###	0.5
2022-Oct-20 Thu	6.77	###	6.59	6.77	3,827,075	###	79.0	79.0	###
2022-Oct-19 Wed	6.42	6.54	6.4	6.47	1,192,846	###	###	###	0.5
2022-Oct-18 Tue	###	6.54	###	6.42			72.1	72.1	0.5
2022-Oct-17 Mon	6.28	###	###	6.25	1,349,320	0	37.6	37.6	###
2022-Oct-14 Fri	6.28	###	6.27	###	894,173	###	###	###	0.0
2022-Oct-13 Thu	###	6.23	###	###	1,049,155	###	71.2	71.2	0.0
2022-Oct-12 Wed	###	###	5.945	6.24	1,652,355	4,911,625	95.7	95.7	0.4
2022-Oct-11 Tue	###	###	###	###			89.7	89.7	0.0
2022-Oct-10 Mon	6	###	###	###			###	###	0.0
2022-Oct-07 Fri	###	6.21	###	###			###	###	0.0
2022-Oct-06 Thu	###	6.24	###	6.2			###	###	0.4
2022-Oct-05 Wed	###	6.23	###	###			###	###	0.0
2022-Oct-04 Tue	5.89	###	5.88	###	3,136,281	###	77.0	77.0	0.0
2022-Oct-03 Mon	5.8	###	5.8	5.85			###	###	0.4
2022-Sep-30 Fri	6	###	5.82	5.85			18.4	18.4	0.4
2022-Sep-29 Thu	###	6.045	###	6			###	###	0.4
2022-Sep-28 Wed	###	###	###	###			###	###	0.0
2022-Sep-27 Tue	###	###	###	###	1,520,723	0	###	###	0.0
2022-Sep-26 Mon	###	###	###	###	1,042,223	0	55.2	55.2	0.0
2022-Sep-23 Fri	###	6.23	###	###	1,460,986	4,550,971	40.4	40.4	0.0
2022-Sep-21 Wed	6.28	###	6.25	6.25			###	###	###
2022-Sep-20 Tue	6.41	6.46	###	6.4	1,136,673	3,671,453	###	###	0.5
2022-Sep-19 Mon	###	6.46	###	###	686,657	###	45.9	45.9	0.0
2022-Sep-16 Fri	6.43	6.53	###	###	2,799,388	###	42.5	42.5	0.0
2022-Sep-15 Thu	6.45	6.5	6.41	6.46	1,528,428	###	71.1	71.1	###
2022-Sep-14 Wed	###	6.46	###	###			29.5	29.5	0.0
2022-Sep-13 Tue	###	###	6.51	6.58	1,402,947	###	31.1	31.1	0.5
2022-Sep-12 Mon	6.42	###	6.4	6.51			###	###	###
2022-Sep-09 Fri	6.28	6.4	6.26	###			###	###	0.0
2022-Sep-08 Thu	###	###	###	###	1,367,670	0	77.4	77.4	0.0
2022-Sep-07 Wed	6.23	6.28	###	###	1,975,240	6,202,253	30.1	30.1	0.0
2022-Sep-06 Tue	6.27	###	6.24	6.27			###	###	0.4
2022-Sep-05 Mon	###	###	6.29	6.29			37.3	37.3	###
2022-Sep-02 Fri	###	6.42	###	###			###	###	0.0
2022-Sep-01 Thu	6.27	###	6.25	###	1,337,941	###	###	###	0.0
2022-Aug-31 Wed	###	6.42	###	6.4			71.9	71.9	0.5
2022-Aug-30 Tue	###	6.43	###	###			###	###	0.0
2022-Aug-29 Mon	###	6.42	###	6.4			80.8	80.8	0.5
2022-Aug-26 Fri	6.56	###	6.5	6.59			###	###	###
2022-Aug-25 Thu	6.51	6.56	6.44	6.53	1,346,220	###	###	###	###
2022-Aug-24 Wed	6.41	6.48	###	6.48			73.5	73.5	0.5
2022-Aug-23 Tue	6.51	6.56	6.42	6.42	1,589,486	###	###	###	0.5
2022-Aug-22 Mon	6.72	6.73	6.59	6.59			29.4	29.4	###
2022-Aug-19 Fri	6.8	6.81	###	6.74	1,526,452	###	###	###	###
2022-Aug-18 Thu	###	6.84	###	6.75	1,896,379	###	###	###	0.5
2022-Aug-17 Wed	6.5	6.82	6.45	6.76			###	###	0.5
2022-Aug-16 Tue	###	6.71	###	6.4	8,384,357	###	###	###	0.5
2022-Aug-15 Mon	###	###	###	###	775,251	0	68.1	68.1	0.0
2022-Aug-12 Fri	7.2	7.29	###	###	700,959	###	28.7	28.7	0.0
2022-Aug-11 Thu	###	###	7.2	7.25	753,220	###	###	###	0.5
2022-Aug-10 Wed	###	7.25	###	###			74.0	74.0	0.0
2022-Aug-09 Tue	7.2	###	###	7.26	1,062,925	0	###	###	0.5
2022-Aug-08 Mon	###	7.27	###	7.23			71.6	71.6	###
2022-Aug-05 Fri	###	7.23	###	###	1,720,277	###	###	###	0.0
2022-Aug-04 Thu	###	###	###	###			34.9	34.9	0.0
2022-Aug-03 Wed	6.88	###	6.88	###			###	###	0.0
2022-Aug-02 Tue	###	###	###	###			28.1	28.1	0.0
2022-Aug-01 Mon	###	###	###	###	1,388,882	0	###	###	0.0
2022-Jul-29 Fri	###	###	###	###			37.1	37.1	0.0
2022-Jul-28 Thu	7	###	###	###	1,045,851	0	###	###	0.0
2022-Jul-27 Wed	###	###	6.84	###			###	###	0.0
2022-Jul-26 Tue	###	###	###	###			37.7	37.7	0.0
2022-Jul-25 Mon	###	###	###	###			31.7	31.7	0.0
2022-Jul-22 Fri	###	###	###	###	1,911,475	0	###	###	0.0
2022-Jul-21 Thu	###	###	7.2	###	987,273	3,554,182	28.2	28.2	0.0
2022-Jul-20 Wed	###	###	###	###	923,244	0	60.7	60.7	0.0
2022-Jul-19 Tue	###	###	###	###			73.2	73.2	0.0
2022-Jul-18 Mon	###	7.23	###	7.2			###	###	0.5
2022-Jul-15 Fri	###	###	###	###			###	###	0.0
2022-Jul-14 Thu	###	###	###	###	1,427,249	0	76.6	76.6	0.0
2022-Jul-13 Wed	###	###	###	7	1,047,080	0	###	###	0.5
2022-Jul-12 Tue	###	###	###	7	904,751	0	50.1	50.1	0.5
2022-Jul-11 Mon	7	###	###	###	995,287	0	52.2	52.2	0.0
2022-Jul-08 Fri	7	###	6.85	###			###	###	0.0
2022-Jul-07 Thu	###	###	6.78	6.84	1,480,651	###	20.3	20.3	0.5
2022-Jul-06 Wed	6.81	###	6.81	###	1,329,758	4,527,825	79.1	79.1	0.0
2022-Jul-05 Tue	###	###	6.85	###			62.2	62.2	0.0
2022-Jul-04 Mon	###	###	###	###			20.5	20.5	0.0
2022-Jul-01 Fri	###	###	###	###			###	###	0.0
2022-Jun-30 Thu	###	###	6.84	6.84			###	###	0.5
2022-Jun-29 Wed	###	###	###	###	1,082,257	0	75.8	75.8	0.0
2022-Jun-28 Tue	###	###	6.85	###			###	###	0.0
2022-Jun-27 Mon	6.8	###	6.7	###			75.7	75.7	0.0
2022-Jun-24 Fri	###	###	6.5	###	1,025,655	3,333,378	50.2	50.2	0.0
2022-Jun-23 Thu	6.52	6.7	6.52	###			###	###	0.0
2022-Jun-22 Wed	6.75	6.75	###	6.56			32.5	32.5	0.5
2022-Jun-21 Tue	###	###	###	###			89.1	89.1	0.0
2022-Jun-20 Mon	###	6.43	###	###	1,096,140	###	###	###	0.0
2022-Jun-17 Fri	###	6.425	6.23	###	3,287,174	###	###	###	0.0
2022-Jun-16 Thu	6.75	6.84	6.59	6.59	1,282,826	8,614,176	###	###	###
2022-Jun-15 Wed	6.84	6.87	###	###			36.6	36.6	0.0
2022-Jun-14 Tue	6.76	6.88	6.5	6.86	1,497,056	###	###	###	0.5
2022-Jun-10 Fri	###	7.26	###	###			###	###	0.0
2022-Jun-09 Thu	7.4	7.44	###	7.27			###	###	###
2022-Jun-08 Wed	7.44	###	7.41	7.42			###	###	0.5
2022-Jun-07 Tue	7.45	7.47	###	###			###	###	0.0
2022-Jun-06 Mon	7.5	7.5	###	7.46	624,977	###	###	###	0.5
2022-Jun-03 Fri	###	7.5	7.28	7.5	1,588,828	###	81.3	81.3	0.5
2022-Jun-02 Thu	###	###	###	###	1,719,043	0	###	###	0.0
2022-Jun-01 Wed	7.25	7.26	###	7.2			###	###	0.5
2022-May-31 Tue	7.2	7.27	7.2	7.23	1,795,888	12,993,249	72.3	72.3	###
2022-May-30 Mon	7.28	###	###	7.23			###	###	###
2022-May-27 Fri	###	###	###	###			24.1	24.1	0.0
2022-May-26 Thu	###	7.45	7.22	7.22	1,673,459	12,274,821	###	###	0.5
2022-May-25 Wed	7.42	7.46	###	7.28	2,914,446	10,870,883	26.7	26.7	0.5
2022-May-24 Tue	7.49	###	7.48	7.53			81.5	81.5	0.5
2022-May-23 Mon	7.55	7.58	7.48	7.56	471,442	3,549,958	###	###	0.5
2022-May-20 Fri	7.43	7.52	###	7.48			61.5	61.5	0.5
2022-May-19 Thu	7.27	7.51	7.25	7.47	1,192,775	8,802,679	83.2	83.2	###
2022-May-18 Wed	7.5	7.51	###	7.41	900,547	3,381,553	27.7	27.7	###
2022-May-17 Tue	7.28	7.52	7.28	7.5	1,046,923	###	85.0	85.0	0.5
2022-May-16 Mon	###	7.44	###	###			36.0	36.0	0.0
2022-May-13 Fri	7	7.29	###	7.29	1,179,626	###	###	###	###
2022-May-12 Thu	7.28	###	###	###	1,049,880	0	###	###	0.0
2022-May-11 Wed	7.22	###	###	7.26	823,152	0	###	###	0.5
2022-May-10 Tue	###	7.46	7.25	###	921,357	6,776,580	87.3	87.3	0.0
2022-May-09 Mon	###	7.46	7.25	###	921,357	6,776,580	87.3	87.3	0.0
2022-May-06 Fri	7.57	7.57	###	7.5			###	###	0.5
2022-May-05 Thu	7.49	7.725	7.475	###	3,209,443	###	###	###	0.0
2022-May-04 Wed	7.4	7.48	###	7.45	930,677	###	###	###	0.5
2022-May-03 Tue	###	7.4	7.26	###			###	###	0.0
2022-May-02 Mon	7.24	###	###	###			85.9	85.9	0.0
2022-Apr-29 Fri	###	7.29	###	7.29	1,678,542	6,118,285	###	###	###
2022-Apr-28 Thu	6.84	###	6.84	###	1,238,449	###	81.8	81.8	0.0
2022-Apr-27 Wed	7	###	6.83	6.86	2,107,747	7,197,956	###	###	0.5
2022-Apr-26 Tue	6.83	###	6.8	###	1,982,144	6,739,289	93.8	93.8	0.0
2022-Apr-22 Fri	7.43	7.45	###	###	2,442,422	9,098,021	###	###	0.0
2022-Apr-21 Thu	###	7.57	###	7.5			###	###	0.5
2022-Apr-20 Wed	###	###	6.8	6.83			###	###	0.5
2022-Apr-19 Tue	6.86	###	6.82	6.86			###	###	0.5
2022-Apr-14 Thu	6.81	###	6.81	###			77.6	77.6	0.0
2022-Apr-13 Wed	6.87	###	6.83	6.87			###	###	###
2022-Apr-12 Tue	###	###	6.86	6.89			47.0	47.0	0.5
2022-Apr-11 Mon	6.88	###	6.84	6.89			74.6	74.6	0.5
2022-Apr-08 Fri	6.87	###	6.83	6.88			###	###	###
2022-Apr-07 Thu	###	###	###	6.85	1,246,689	0	###	###	###
2022-Apr-06 Wed	6.79	7	6.78	7			###	###	0.5
2022-Apr-05 Tue	6.8	###	6.75	6.87	925,057	###	###	###	###
2022-Apr-04 Mon	6.8	6.84	###	6.81			62.8	62.8	###
2022-Apr-01 Fri	6.7	6.83	###	###	781,459	2,668,682	###	###	0.0
2022-Mar-31 Thu	6.74	6.85	6.74	6.75			66.3	66.3	0.5
2022-Mar-30 Wed	6.85	###	6.79	6.86	922,254	3,131,052	###	###	0.5
2022-Mar-29 Tue	6.8	6.83	6.745	6.76			30.7	30.7	0.5
2022-Mar-28 Mon	6.73	6.83	###	6.79			82.3	82.3	0.5
2022-Mar-25 Fri	6.8	6.8	6.71	6.73			###	###	###
2022-Mar-24 Thu	6.88	6.88	###	6.7			###	###	0.5
2022-Mar-23 Wed	###	###	6.88	6.88			###	###	###
2022-Mar-22 Tue	###	###	6.85	6.88			###	###	###
2022-Mar-21 Mon	###	###	6.84	###			###	###	0.0
2022-Mar-18 Fri	6.8	###	6.75	###	3,299,675	###	###	###	0.0
2022-Mar-17 Thu	6.86	###	###	6.8			31.1	31.1	0.5
2022-Mar-16 Wed	6.58	###	6.58	###	850,477	###	###	###	0.0
2022-Mar-15 Tue	6.54	###	6.47	6.58	1,425,729	###	78.9	78.9	0.5
2022-Mar-14 Mon	6.45	6.575	###	6.52			77.3	77.3	0.5
2022-Mar-11 Fri	###	6.42	###	###	1,273,878	4,089,148	77.6	77.6	0.0
2022-Mar-10 Thu	6.72	6.72	6.4	6.4			7.8	7.8	0.5
2022-Mar-09 Wed	6.2	###	###	6.27	741,549	0	63.6	63.6	0.4
2022-Mar-08 Tue	###	###	6.24	6.25			36.5	36.5	###
2022-Mar-07 Mon	6.5	6.5	6.24	###			###	###	0.0
2022-Mar-04 Fri	6.56	###	6.43	6.5			44.8	44.8	0.5
2022-Mar-03 Thu	6.73	6.77	###	6.71	2,268,275	###	###	###	###
2022-Mar-02 Wed	6.78	6.845	###	6.54	3,644,251	12,472,449	###	###	0.5
2022-Mar-01 Tue	6.78	###	6.78	###	1,863,372	###	###	###	0.0
2022-Feb-28 Mon	6.89	###	###	6.75			31.2	31.2	0.5
2022-Feb-25 Fri	###	###	6.82	6.89			33.2	33.2	0.5
2022-Feb-24 Thu	6.83	###	6.8	###	2,838,777	9,651,841	###	###	0.0
2022-Feb-23 Wed	###	###	6.88	###			###	###	0.0
2022-Feb-22 Tue	###	###	###	###			91.5	91.5	0.0
2022-Feb-21 Mon	###	###	###	###			96.5	96.5	0.0
2022-Feb-18 Fri	###	6.82	###	6.73			###	###	###
2022-Feb-17 Thu	6.27	6.77	6.27	6.74	4,310,679	28,105,627	###	###	###
2022-Feb-16 Wed	6.22	###	###	###			78.7	78.7	0.0
2022-Feb-15 Tue	###	6.26	###	6.2	1,294,278	###	87.3	87.3	0.4
2022-Feb-14 Mon	###	6.25	###	###	1,522,246	###	###	###	0.0
2022-Feb-11 Fri	6.24	###	###	6.23	879,228	0	###	###	0.4
2022-Feb-10 Thu	###	###	6.24	###			76.9	76.9	0.0
2022-Feb-09 Wed	###	###	###	###	1,241,741	0	###	###	0.0
2022-Feb-08 Tue	###	###	###	###	1,646,323	0	###	###	0.0
2022-Feb-07 Mon	5.84	###	5.84	###			87.3	87.3	0.0
2022-Feb-04 Fri	5.82	###	5.82	###	960,451	###	###	###	0.0
2022-Feb-03 Thu	5.88	###	5.87	###			###	###	0.0
2022-Feb-02 Wed	5.88	6	5.88	###			74.3	74.3	0.0
2022-Feb-01 Tue	5.78	###	5.76	5.88			###	###	0.4
2022-Jan-31 Mon	5.7	5.83	###	5.72	1,135,472	###	###	###	0.4
2022-Jan-28 Fri	###	5.77	5.53	###	4,244,126	###	58.3	58.3	0.0
2022-Jan-27 Thu	5.72	5.85	5.47	5.59	2,006,571	###	43.8	43.8	###
2022-Jan-25 Tue	5.75	5.77	5.51	5.57	1,953,776	###	43.0	43.0	0.4
2022-Jan-24 Mon	5.89	5.89	5.77	5.81	930,172	###	45.1	45.1	###
2022-Jan-21 Fri	###	###	###	###	1,404,322	0	49.0	49.0	0.0
2022-Jan-20 Thu	###	###	###	###			###	###	0.0
2022-Jan-19 Wed	###	6.23	###	###			###	###	0.0
2022-Jan-18 Tue	6.28	###	6.2	6.21	1,960,150	###	28.4	28.4	###
2022-Jan-17 Mon	###	###	6.27	###			###	###	0.0
2022-Jan-14 Fri	6.47	6.52	###	###			###	###	0.0
2022-Jan-13 Thu	6.58	6.58	###	6.55	694,350	###	###	###	0.5
2022-Jan-12 Wed	6.58	###	6.49	6.52	869,677	###	###	###	0.5
2022-Jan-11 Tue	6.46	6.51	###	6.47			69.6	69.6	0.5
2022-Jan-10 Mon	6.52	6.57	6.445	6.54			70.7	70.7	0.5
2022-Jan-07 Fri	###	6.74	6.55	6.56	832,585	5,532,527	###	###	0.5
2022-Jan-06 Thu	6.72	6.78	###	###	827,824	2,806,323	###	###	0.0
2022-Jan-05 Wed	6.85	6.87	6.8	6.85			70.5	70.5	###
2022-Jan-04 Tue	###	6.84	6.58	6.84			###	###	0.5
2021-Dec-31 Fri	6.74	6.75	6.53	6.53			7.4	7.4	###
2021-Dec-30 Thu	6.7	6.82	6.7	6.79			78.0	78.0	0.5
2021-Dec-29 Wed	6.7	6.82	6.675	6.8			70.4	70.4	0.5
2021-Dec-24 Fri	###	6.7	###	###	276,921	927,685	###	###	0.0
2021-Dec-23 Thu	###	###	6.55	###	349,447	###	###	###	0.0
2021-Dec-22 Wed	6.44	6.56	6.44	6.53			77.1	77.1	###
2021-Dec-21 Tue	###	###	6.47	6.5			###	###	0.5
2021-Dec-20 Mon	6.59	###	6.46	6.54			###	###	0.5
2021-Dec-17 Fri	6.77	6.83	###	###			###	###	0.0
2021-Dec-16 Thu	6.81	###	6.725	6.76			35.6	35.6	0.5
2021-Dec-15 Wed	6.7	6.76	###	###	818,227	###	###	###	0.0
2021-Dec-14 Tue	6.55	###	6.53	###	1,179,957	3,852,559	75.8	75.8	0.0
2021-Dec-13 Mon	###	###	6.55	###			###	###	0.0
2021-Dec-10 Fri	6.7	6.71	###	###	693,920	###	###	###	0.0
2021-Dec-09 Thu	###	6.7	6.59	###	715,646	###	###	###	0.0
2021-Dec-08 Wed	6.59	###	6.57	###	1,177,251	###	###	###	0.0
2021-Dec-07 Tue	###	###	6.47	6.56	948,541	###	33.2	33.2	0.5
2021-Dec-06 Mon	6.53	###	6.49	6.52			###	###	0.5
2021-Dec-03 Fri	6.47	6.51	###	6.51			###	###	###
2021-Dec-02 Thu	###	6.44	6.325	6.41	949,974	###	82.0	82.0	0.5
2021-Dec-01 Wed	###	6.52	###	6.44	1,137,724	3,708,980	78.9	78.9	0.5