(CXL) CALIX LIMITED Daily Prices - Stock Trading OzSuper

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

_{Currently Mon 25-May-26 12:42:35 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Bookmark this COOL OzSuper Page! (Ctrl+D)

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

(CXL) CALIX LIMITED Daily Prices...

TOC Company Info for CXL Limits

Company Details for (CXL) CALIX LIMITED

Listing Code	CXL
Listing Name	CALIX LIMITED
GICS Sector	Materials
ISIN Name	CENTRAL EXCHANGE
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CXL8

Maximum Price date available .. Friday 23rd May 2025
Latest price with VOLUME for CXL .. Friday 23rd May 2025

CXL 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	###	15,846,949	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CXL Bottom

1 2 3 4 5 6 Next >>

End of day Prices (full format),

600 Days for (CXL) CALIX LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-May-23 Fri	0.385	0.385	###	0.355			3.9	3.9	0.0
2025-May-22 Thu	###	###	0.3475	###	431,978	75,056	###	###	0.0
2025-May-21 Wed	0.4	0.4	0.3725	###	424,879	###	###	###	0.0
2025-May-20 Tue	###	0.425	###	###			8.1	8.1	0.0
2025-May-19 Mon	0.46	0.46	###	###			2.5	2.5	0.0
2025-May-16 Fri	0.455	0.49	0.45	0.46	753,429	###	###	###	0.0
2025-May-15 Thu	0.42	0.46	0.41	0.45	587,987	255,774	95.1	95.1	0.0
2025-May-14 Wed	0.43	0.43	0.41	0.41	212,451	89,229	9.0	9.0	###
2025-May-13 Tue	###	0.4425	###	0.43			94.2	94.2	###
2025-May-12 Mon	0.41	0.41	###	0.4	163,824	33,583	21.7	21.7	0.0
2025-May-09 Fri	0.385	###	0.385	###			###	###	0.0
2025-May-08 Thu	0.4	0.4025	0.385	###	193,529	###	###	###	0.0
2025-May-07 Wed	###	###	###	0.4			###	###	0.0
2025-May-06 Tue	0.425	0.425	###	###			###	###	0.0
2025-May-05 Mon	0.4	0.43	0.4	0.41	305,684	126,858	###	###	###
2025-May-02 Fri	0.4	###	###	0.4	271,624	0	###	###	0.0
2025-May-01 Thu	0.4	###	0.3875	###	96,083	###	###	###	0.0
2025-Apr-30 Wed	0.41	0.41	0.3775	0.41			67.3	67.3	###
2025-Apr-29 Tue	0.375	0.41	0.3725	0.41			95.7	95.7	###
2025-Apr-28 Mon	###	0.41	###	0.385			29.3	29.3	0.0
2025-Apr-24 Thu	0.385	0.4	###	###	229,884	45,976	###	###	0.0
2025-Apr-23 Wed	###	0.385	###	###			97.0	97.0	0.0
2025-Apr-22 Tue	###	###	###	###	98,647	0	28.2	28.2	0.0
2025-Apr-17 Thu	###	###	###	###	134,646	0	5.2	5.2	0.0
2025-Apr-16 Wed	###	###	###	###	250,972	0	68.0	68.0	0.0
2025-Apr-15 Tue	###	###	0.3225	###			###	###	0.0
2025-Apr-14 Mon	0.285	###	0.28	###			96.9	96.9	0.0
2025-Apr-11 Fri	0.29	###	0.27	0.29	239,477	32,329	###	###	###
2025-Apr-10 Thu	0.29	###	0.28	0.285			###	###	###
2025-Apr-09 Wed	0.28	0.2875	0.26	0.285			84.8	84.8	###
2025-Apr-08 Tue	0.275	0.285	###	###			9.8	9.8	0.0
2025-Apr-07 Mon	###	###	0.26	0.26	898,051	116,746	###	###	0.0
2025-Apr-04 Fri	###	###	0.285	###			###	###	0.0
2025-Apr-03 Thu	###	###	###	###	331,285	0	###	###	0.0
2025-Apr-02 Wed	###	###	###	0.345			3.4	3.4	0.0
2025-Apr-01 Tue	0.4	0.4	###	0.375	403,221	80,644	###	###	###
2025-Mar-31 Mon	0.4	###	###	###	715,825	0	91.4	91.4	0.0
2025-Mar-28 Fri	0.4	0.41	###	0.4			###	###	0.0
2025-Mar-27 Thu	0.4	0.41	0.4	0.4			###	###	0.0
2025-Mar-26 Wed	0.41	0.42	###	0.41	178,889	###	65.1	65.1	###
2025-Mar-25 Tue	###	0.4375	###	0.41	1,764,323	385,945	95.8	95.8	###
2025-Mar-24 Mon	0.375	###	0.3675	###			30.0	30.0	0.0
2025-Mar-21 Fri	0.4	0.4	###	###	5,183,855	1,036,771	8.4	8.4	0.0
2025-Mar-20 Thu	###	###	0.375	###			57.3	57.3	0.0
2025-Mar-19 Wed	0.4	###	0.375	###	344,679	64,627	###	###	0.0
2025-Mar-18 Tue	###	###	0.3875	0.4	417,259	80,843	24.3	24.3	0.0
2025-Mar-17 Mon	0.445	0.445	0.385	###	345,289	###	3.5	3.5	0.0
2025-Mar-14 Fri	0.43	0.45	0.42	0.45			88.6	88.6	0.0
2025-Mar-13 Thu	0.4	0.44	0.385	###	438,623	###	###	###	0.0
2025-Mar-12 Wed	###	0.385	0.3575	0.375	282,745	###	79.5	79.5	###
2025-Mar-11 Tue	###	###	0.355	0.375			34.3	34.3	###
2025-Mar-10 Mon	###	###	###	0.375	217,346	0	###	###	###
2025-Mar-07 Fri	0.385	###	###	0.385			74.2	74.2	0.0
2025-Mar-06 Thu	0.41	0.41	###	###			10.1	10.1	0.0
2025-Mar-05 Wed	###	0.42	0.385	###			###	###	0.0
2025-Mar-04 Tue	0.44	0.44	###	###			###	###	0.0
2025-Mar-03 Mon	0.43	0.445	0.41	###			77.0	77.0	0.0
2025-Feb-28 Fri	###	###	0.43	0.43	403,077	###	###	###	###
2025-Feb-27 Thu	0.47	0.47	0.455	###	2,602,840	###	###	###	0.0
2025-Feb-26 Wed	0.485	0.485	###	###	485,253	117,673	14.8	14.8	0.0
2025-Feb-25 Tue	0.49	0.49	###	0.475	364,884	###	###	###	###
2025-Feb-24 Mon	0.5	0.5	###	0.48			13.9	13.9	0.0
2025-Feb-21 Fri	0.52	0.52	0.5	0.5	202,989	103,524	###	###	0.0
2025-Feb-20 Thu	0.525	0.525	0.51	0.51	81,879	42,372	16.4	16.4	###
2025-Feb-19 Wed	0.53	###	0.51	0.53			73.0	73.0	0.0
2025-Feb-18 Tue	0.53	0.555	0.53	0.53	352,688	###	72.5	72.5	0.0
2025-Feb-17 Mon	###	0.55	0.53	###			###	###	0.0
2025-Feb-14 Fri	###	###	0.53	0.53			0.8	0.8	0.0
2025-Feb-13 Thu	0.52	###	0.51	0.59	918,452	###	###	###	0.0
2025-Feb-12 Wed	###	###	###	###	218,826	0	###	###	0.0
2025-Feb-11 Tue	0.53	###	0.51	0.51	298,489	###	11.9	11.9	###
2025-Feb-10 Mon	0.52	###	0.51	0.53	268,626	###	###	###	0.0
2025-Feb-07 Fri	0.55	0.55	0.51	0.525			7.4	7.4	0.0
2025-Feb-06 Thu	0.55	0.57	0.53	0.55			###	###	###
2025-Feb-05 Wed	0.55	0.575	0.53	0.53			###	###	0.0
2025-Feb-04 Tue	0.56	###	0.55	0.56			###	###	###
2025-Feb-03 Mon	0.58	0.58	0.5525	0.56			###	###	###
2025-Jan-31 Fri	###	###	0.59	###	451,658	###	###	###	0.0
2025-Jan-30 Thu	0.645	0.645	###	###	112,787	36,373	###	###	0.0
2025-Jan-29 Wed	0.655	0.655	###	0.655			59.2	59.2	###
2025-Jan-28 Tue	###	###	###	###	237,283	0	13.8	13.8	0.0
2025-Jan-24 Fri	0.7	0.7	###	###			###	###	0.0
2025-Jan-23 Thu	0.725	0.725	0.7	0.7			###	###	###
2025-Jan-22 Wed	0.73	0.74	0.72	0.72			23.7	23.7	###
2025-Jan-21 Tue	0.74	0.745	0.72	0.74			###	###	0.1
2025-Jan-20 Mon	0.74	0.74	0.72	0.73			###	###	0.1
2025-Jan-17 Fri	0.725	0.745	0.72	0.725	170,821	125,126	###	###	###
2025-Jan-16 Thu	0.745	0.7475	0.725	0.725	177,827	130,925	###	###	###
2025-Jan-15 Wed	0.72	0.745	0.72	0.745			###	###	###
2025-Jan-14 Tue	0.74	0.745	0.72	0.72			###	###	###
2025-Jan-13 Mon	0.755	0.755	0.73	###	264,986	196,752	20.2	20.2	0.0
2025-Jan-10 Fri	0.75	###	0.745	0.745	173,342	###	31.8	31.8	###
2025-Jan-09 Thu	0.75	###	0.74	0.745			###	###	###
2025-Jan-08 Wed	0.74	0.755	0.74	0.75			###	###	###
2025-Jan-07 Tue	0.74	0.755	0.74	0.74			###	###	0.1
2025-Jan-06 Mon	0.76	###	0.74	0.74	181,577	67,183	###	###	0.1
2025-Jan-03 Fri	0.75	###	0.75	0.75	120,440	###	62.1	62.1	###
2025-Jan-02 Thu	0.75	###	0.75	0.75	79,126	29,672	###	###	###
2024-Dec-31 Tue	0.75	###	0.745	0.75	72,376	###	###	###	###
2024-Dec-30 Mon	0.745	0.77	0.745	0.745	88,383	66,950	###	###	###
2024-Dec-27 Fri	0.76	0.8	0.75	0.75			15.8	15.8	###
2024-Dec-24 Tue	###	0.76	###	0.74			###	###	0.1
2024-Dec-23 Mon	0.76	0.76	0.73	0.73	255,354	###	###	###	0.1
2024-Dec-20 Fri	0.755	0.755	###	0.74	150,642	###	20.0	20.0	0.1
2024-Dec-19 Thu	0.74	0.77	###	0.75	225,622	###	80.3	80.3	###
2024-Dec-18 Wed	0.75	0.755	0.74	0.74	462,985	346,081	22.1	22.1	0.1
2024-Dec-17 Tue	###	0.775	0.74	0.75			###	###	###
2024-Dec-16 Mon	0.75	###	0.74	0.745	147,870	###	###	###	###
2024-Dec-13 Fri	0.76	0.77	0.745	0.75	423,657	320,920	25.3	25.3	###
2024-Dec-12 Thu	0.76	0.775	0.75	0.755			###	###	###
2024-Dec-11 Wed	0.8	0.8	0.76	0.76			###	###	0.1
2024-Dec-10 Tue	0.785	###	0.775	###	313,587	###	###	###	0.0
2024-Dec-09 Mon	0.83	0.885	###	0.79	532,648	###	###	###	###
2024-Dec-06 Fri	###	###	###	###	0				0.0
2024-Dec-05 Thu	0.86	###	0.86	###	87,175	37,485	###	###	0.0
2024-Dec-04 Wed	0.86	###	0.86	0.87			###	###	0.1
2024-Dec-03 Tue	0.89	0.89	0.86	0.86			12.0	12.0	###
2024-Dec-02 Mon	###	0.955	0.89	###			37.4	37.4	0.0
2024-Nov-29 Fri	0.89	###	0.885	###			75.2	75.2	0.0
2024-Nov-28 Thu	0.87	###	0.87	###	80,770	###	###	###	0.0
2024-Nov-27 Wed	0.86	###	0.86	0.87	104,481	44,926	79.3	79.3	0.1
2024-Nov-26 Tue	0.86	###	0.86	0.86	89,150	###	73.0	73.0	###
2024-Nov-25 Mon	0.83	0.89	0.8	0.89			95.9	95.9	###
2024-Nov-22 Fri	###	0.83	0.8	###	241,270	###	68.6	68.6	0.0
2024-Nov-21 Thu	0.81	0.83	0.8	0.8	175,788	###	30.9	30.9	0.1
2024-Nov-20 Wed	0.84	0.875	###	###	242,974	###	13.4	13.4	0.0
2024-Nov-19 Tue	###	0.86	0.83	0.85	76,881	###	###	###	###
2024-Nov-18 Mon	0.84	0.87	0.83	0.84			###	###	###
2024-Nov-15 Fri	0.86	0.885	0.84	0.84	423,122	364,942	19.1	19.1	###
2024-Nov-14 Thu	0.87	###	0.86	0.875	153,720	###	###	###	0.1
2024-Nov-13 Wed	0.84	###	0.84	0.85	203,122	###	79.6	79.6	###
2024-Nov-12 Tue	0.83	0.86	0.83	0.83	74,476	###	68.6	68.6	###
2024-Nov-11 Mon	###	0.875	0.83	###			###	###	0.0
2024-Nov-08 Fri	###	0.85	###	0.85	72,443	30,788	89.5	89.5	###
2024-Nov-07 Thu	###	0.85	0.78	###	408,753	###	34.2	34.2	0.0
2024-Nov-06 Wed	###	0.845	0.81	###			###	###	0.0
2024-Nov-05 Tue	0.855	0.855	###	###	134,780	###	###	###	0.0
2024-Nov-04 Mon	###	###	0.825	0.845			7.6	7.6	###
2024-Nov-01 Fri	###	###	0.86	0.89			###	###	###
2024-Oct-31 Thu	0.845	###	0.845	0.885	478,280	202,073	###	###	###
2024-Oct-30 Wed	0.78	0.87	0.73	0.85			96.1	96.1	###
2024-Oct-29 Tue	###	###	0.985	###	277,622	136,728	20.2	20.2	0.0
2024-Oct-28 Mon	###	1.045	0.975	###	164,826	166,474	###	###	0.0
2024-Oct-25 Fri	###	###	0.975	###	163,744	79,825	77.1	77.1	0.0
2024-Oct-24 Thu	###	###	0.975	###			29.7	29.7	0.0
2024-Oct-23 Wed	###	###	1	###	189,948	94,974	8.8	8.8	0.0
2024-Oct-22 Tue	###	1.085	0.975	###	264,485	###	###	###	0.0
2024-Oct-21 Mon	1.125	###	###	###			3.6	3.6	0.0
2024-Oct-18 Fri	###	###	###	###	147,275	0	73.6	73.6	0.0
2024-Oct-17 Thu	1.145	###	###	###			26.7	26.7	0.0
2024-Oct-16 Wed	###	###	###	###	96,557	0	72.3	72.3	0.0
2024-Oct-15 Tue	###	###	###	1.155			89.5	89.5	0.1
2024-Oct-14 Mon	###	###	###	###	187,081	0	###	###	0.0
2024-Oct-11 Fri	###	1.24	###	###	241,123	###	23.6	23.6	0.0
2024-Oct-10 Thu	###	###	###	###	165,929	0	92.4	92.4	0.0
2024-Oct-09 Wed	1.155	###	###	###			###	###	0.0
2024-Oct-08 Tue	1.25	1.26	1.145	###			###	###	0.0
2024-Oct-07 Mon	1.24	1.28	###	1.25			###	###	###
2024-Oct-04 Fri	1.25	1.255	###	1.2			10.3	10.3	0.1
2024-Oct-03 Thu	1.27	1.28	1.23	1.26			34.2	34.2	###
2024-Oct-02 Wed	1.185	###	1.185	1.275			###	###	###
2024-Oct-01 Tue	###	1.2	###	###			86.3	86.3	0.0
2024-Sep-30 Mon	###	1.175	1.085	1.155	275,289	311,076	###	###	0.1
2024-Sep-27 Fri	###	1.185	1.085	###			4.9	4.9	0.0
2024-Sep-26 Thu	###	###	1.125	1.155	251,042	###	###	###	0.1
2024-Sep-25 Wed	1.21	1.24	###	###	1,553,185	962,974	4.8	4.8	0.0
2024-Sep-24 Tue	1.21	1.22	1.185	1.2	321,073	###	24.5	24.5	0.1
2024-Sep-23 Mon	###	###	###	1.21	770,458	0	96.1	96.1	###
2024-Sep-20 Fri	###	###	###	###			###	###	0.0
2024-Sep-19 Thu	1.085	###	1.085	###			74.0	74.0	0.0
2024-Sep-18 Wed	1.075	###	###	###			###	###	0.0
2024-Sep-17 Tue	###	###	###	###			###	###	0.0
2024-Sep-16 Mon	1.21	1.21	###	###	467,470	###	18.9	18.9	0.0
2024-Sep-13 Fri	1.23	1.23	###	###	459,177	###	14.3	14.3	0.0
2024-Sep-12 Thu	###	1.225	###	1.2			95.4	95.4	0.1
2024-Sep-11 Wed	###	###	###	###	668,451	0	79.3	79.3	0.0
2024-Sep-10 Tue	###	1.145	###	###	2,466,070	1,411,825	98.8	98.8	0.0
2024-Sep-09 Mon	0.885	###	0.885	###			79.2	79.2	0.0
2024-Sep-06 Fri	0.89	###	###	###	219,775	0	###	###	0.0
2024-Sep-05 Thu	###	###	0.86	0.885	589,243	253,374	7.3	7.3	###
2024-Sep-04 Wed	###	0.925	0.88	0.925	365,253	329,640	###	###	###
2024-Sep-03 Tue	###	0.925	0.8925	###	151,044	###	###	###	0.0
2024-Sep-02 Mon	0.985	0.985	0.885	###	326,071	304,876	###	###	0.0
2024-Aug-30 Fri	0.925	0.9925	0.8975	###	660,777	###	83.3	83.3	0.0
2024-Aug-29 Thu	0.84	###	0.82	###			###	###	0.0
2024-Aug-28 Wed	0.89	0.89	###	0.85			###	###	###
2024-Aug-27 Tue	###	0.955	0.86	0.89	672,355	###	87.7	87.7	###
2024-Aug-26 Mon	0.855	0.88	0.85	0.86	192,355	166,387	###	###	###
2024-Aug-23 Fri	###	###	0.84	0.855	285,070	119,729	###	###	###
2024-Aug-22 Thu	###	###	###	0.875			###	###	0.1
2024-Aug-21 Wed	0.87	###	0.845	###	237,821	100,479	###	###	0.0
2024-Aug-20 Tue	0.86	0.925	0.8575	###	337,486	300,784	78.1	78.1	0.0
2024-Aug-19 Mon	0.855	0.87	0.83	0.86	307,556	261,422	###	###	###
2024-Aug-16 Fri	0.885	0.89	0.845	0.85			9.2	9.2	###
2024-Aug-15 Thu	0.83	0.855	0.825	0.84			###	###	###
2024-Aug-14 Wed	0.84	0.88	0.82	0.83			###	###	###
2024-Aug-13 Tue	###	0.84	0.7875	0.825	841,924	###	25.7	25.7	0.1
2024-Aug-12 Mon	###	###	###	0.84			6.7	6.7	###
2024-Aug-09 Fri	###	0.885	0.855	0.86	207,488	###	24.8	24.8	###
2024-Aug-08 Thu	###	0.88	0.85	0.85	264,186	228,520	27.1	27.1	###
2024-Aug-07 Wed	0.86	###	0.83	0.87			###	###	0.1
2024-Aug-06 Tue	0.83	###	0.81	0.875			90.0	90.0	0.1
2024-Aug-05 Mon	###	###	0.82	0.83	911,323	373,642	10.3	10.3	###
2024-Aug-02 Fri	###	###	###	###	316,877	0	###	###	0.0
2024-Aug-01 Thu	###	###	###	0.955	498,580	0	###	###	0.1
2024-Jul-31 Wed	###	###	###	###			92.9	92.9	0.0
2024-Jul-30 Tue	###	###	###	###			7.8	7.8	0.0
2024-Jul-29 Mon	0.945	###	###	1.025			97.1	97.1	###
2024-Jul-26 Fri	###	0.985	###	###			89.0	89.0	0.0
2024-Jul-25 Thu	0.925	###	###	###	398,953	0	###	###	0.0
2024-Jul-24 Wed	1	1	###	0.925	1,476,756	738,378	4.5	4.5	###
2024-Jul-23 Tue	1.155	###	###	###	825,941	0	1.1	1.1	0.0
2024-Jul-22 Mon	###	###	###	###	0				0.0
2024-Jul-19 Fri	###	###	###	###	0				0.0
2024-Jul-18 Thu	###	###	1	###			20.9	20.9	0.0
2024-Jul-17 Wed	###	###	###	1.045	412,171	0	18.2	18.2	0.1
2024-Jul-16 Tue	###	1.085	1.045	###			32.1	32.1	0.0
2024-Jul-15 Mon	###	###	1.075	###			8.3	8.3	0.0
2024-Jul-12 Fri	###	###	###	###	631,682	0	95.2	95.2	0.0
2024-Jul-11 Thu	###	###	###	###	586,670	0	8.3	8.3	0.0
2024-Jul-10 Wed	1.145	###	###	###			4.4	4.4	0.0
2024-Jul-09 Tue	1.25	###	###	1.145			###	###	###
2024-Jul-08 Mon	###	1.345	1.2525	1.255			###	###	###
2024-Jul-05 Fri	###	###	###	###			###	###	0.0
2024-Jul-04 Thu	###	###	###	###	369,479	0	80.1	80.1	0.0
2024-Jul-03 Wed	1.41	1.41	###	1.345			###	###	###
2024-Jul-02 Tue	1.45	1.46	###	###	542,885	###	###	###	0.0
2024-Jul-01 Mon	1.45	1.51	1.45	1.46			72.5	72.5	0.1
2024-Jun-28 Fri	###	1.47	1.42	1.42	509,722	736,548	13.3	13.3	###
2024-Jun-27 Thu	1.47	###	1.43	###			28.1	28.1	0.0
2024-Jun-26 Wed	1.475	###	###	1.49	905,820	0	75.5	75.5	###
2024-Jun-25 Tue	1.28	1.485	1.26	1.475	1,177,927	###	###	###	0.1
2024-Jun-24 Mon	1.29	###	1.2	1.28			###	###	###
2024-Jun-21 Fri	###	###	1.28	1.29			###	###	0.1
2024-Jun-20 Thu	1.28	###	1.25	1.355	681,056	###	###	###	###
2024-Jun-19 Wed	1.23	###	1.2	###	565,342	###	91.7	91.7	0.0
2024-Jun-18 Tue	1.2	1.26	###	1.24	694,822	###	###	###	0.1
2024-Jun-17 Mon	1.075	###	1.075	1.185			###	###	0.1
2024-Jun-14 Fri	###	###	1.045	1.075			###	###	###
2024-Jun-13 Thu	###	###	###	###			###	###	0.0
2024-Jun-12 Wed	1.21	1.21	###	###	781,222	###	###	###	0.0
2024-Jun-11 Tue	1.255	1.27	###	###	915,770	###	21.4	21.4	0.0
2024-Jun-07 Fri	1.245	###	1.24	1.24			###	###	0.1
2024-Jun-06 Thu	1.27	1.285	1.25	1.25			###	###	###
2024-Jun-05 Wed	###	###	1.25	1.275	526,342	###	###	###	###
2024-Jun-04 Tue	1.325	1.325	1.26	###	879,552	1,136,820	26.6	26.6	0.0
2024-Jun-03 Mon	1.385	1.41	###	###			13.9	13.9	0.0
2024-May-31 Fri	1.42	1.44	###	###	781,350	562,572	12.4	12.4	0.0
2024-May-30 Thu	1.55	1.55	###	1.41	1,333,259	1,033,275	###	###	###
2024-May-29 Wed	###	1.655	1.555	###	655,478	1,052,042	###	###	0.0
2024-May-28 Tue	###	###	###	1.625			###	###	###
2024-May-27 Mon	###	1.72	###	1.655			###	###	0.1
2024-May-24 Fri	###	1.71	1.575	###	774,627	1,272,324	###	###	0.0
2024-May-23 Thu	###	###	1.46	###	1,018,143	743,244	###	###	0.0
2024-May-22 Wed	1.485	###	1.42	1.485			73.7	73.7	###
2024-May-21 Tue	###	1.51	1.47	1.48			###	###	0.1
2024-May-20 Mon	1.45	1.5	1.45	###			85.1	85.1	0.0
2024-May-17 Fri	1.425	1.475	1.42	1.47			85.4	85.4	###
2024-May-16 Thu	1.455	1.48	1.41	1.43			###	###	0.1
2024-May-15 Wed	###	1.53	1.45	1.47			###	###	###
2024-May-14 Tue	1.5	1.54	1.46	###	468,241	###	31.9	31.9	0.0
2024-May-13 Mon	###	1.53	1.43	1.455	860,086	1,272,927	###	###	###
2024-May-10 Fri	###	1.44	###	1.43			93.8	93.8	0.1
2024-May-09 Thu	1.345	1.345	###	###	552,921	###	###	###	0.0
2024-May-08 Wed	1.355	###	###	###			###	###	0.0
2024-May-07 Tue	###	###	1.355	###			###	###	0.0
2024-May-06 Mon	1.355	1.43	###	###	681,587	###	###	###	0.0
2024-May-03 Fri	###	1.385	###	1.355			###	###	###
2024-May-02 Thu	###	###	###	###	1,216,148	0	###	###	0.0
2024-May-01 Wed	###	###	1.41	1.42			###	###	###
2024-Apr-30 Tue	1.51	1.51	1.47	1.485	348,276	###	###	###	###
2024-Apr-29 Mon	1.51	1.51	1.475	###			###	###	0.0
2024-Apr-26 Fri	1.57	1.57	1.46	1.51	272,051	412,157	12.7	12.7	0.1
2024-Apr-24 Wed	1.56	1.57	1.525	1.56			70.8	70.8	###
2024-Apr-23 Tue	1.55	1.57	1.525	###			78.6	78.6	0.0
2024-Apr-22 Mon	1.44	1.55	###	1.545	447,371	###	94.9	94.9	###
2024-Apr-19 Fri	1.5	1.5	1.42	1.425	371,385	542,222	10.1	10.1	###
2024-Apr-18 Thu	1.49	1.55	1.48	1.5	744,756	###	###	###	0.1
2024-Apr-17 Wed	1.4	1.51	###	###	587,349	443,448	###	###	0.0
2024-Apr-16 Tue	1.475	1.475	###	1.41			###	###	###
2024-Apr-15 Mon	1.57	1.57	1.45	1.475			###	###	0.1
2024-Apr-12 Fri	###	###	1.58	###	250,959	198,257	6.4	6.4	0.0
2024-Apr-11 Thu	###	###	1.49	###	843,344	###	95.9	95.9	0.0
2024-Apr-10 Wed	###	###	1.47	###			###	###	0.0
2024-Apr-09 Tue	1.52	1.58	1.475	1.48	497,871	###	###	###	0.1
2024-Apr-08 Mon	###	1.52	###	###			86.5	86.5	0.0
2024-Apr-05 Fri	1.55	1.55	1.455	1.485			###	###	###
2024-Apr-04 Thu	###	1.57	1.5	1.56	336,279	516,188	84.7	84.7	###
2024-Apr-03 Wed	1.45	###	1.445	1.5			###	###	0.1
2024-Apr-02 Tue	###	1.545	1.4	1.5	727,085	###	###	###	0.1
2024-Mar-28 Thu	1.4	###	1.4	###			87.6	87.6	0.0
2024-Mar-27 Wed	1.43	1.43	1.375	1.4	881,184	###	###	###	###
2024-Mar-26 Tue	1.56	1.56	1.425	1.43	1,215,176	1,813,650	4.1	4.1	0.1
2024-Mar-25 Mon	1.575	###	1.525	1.555			24.6	24.6	###
2024-Mar-22 Fri	1.575	###	1.56	###	186,046	###	33.6	33.6	0.0
2024-Mar-21 Thu	###	###	1.545	###			61.3	61.3	0.0
2024-Mar-20 Wed	1.55	1.58	1.54	1.54	217,827	###	###	###	###
2024-Mar-19 Tue	1.56	###	###	1.55			31.3	31.3	###
2024-Mar-18 Mon	1.47	###	1.45	1.555	475,040	###	94.7	94.7	###
2024-Mar-15 Fri	1.545	1.545	1.42	1.425			3.8	3.8	###
2024-Mar-14 Thu	1.55	###	1.5	###			###	###	0.0
2024-Mar-13 Wed	1.51	###	1.51	1.52	720,022	###	###	###	0.1
2024-Mar-12 Tue	###	###	1.43	1.475			4.2	4.2	0.1
2024-Mar-11 Mon	###	###	###	###			9.4	9.4	0.0
2024-Mar-08 Fri	1.74	1.78	1.645	1.655			8.2	8.2	0.1
2024-Mar-07 Thu	1.71	1.8	###	1.745	342,045	307,840	###	###	0.1
2024-Mar-06 Wed	1.79	1.81	###	###			###	###	0.0
2024-Mar-05 Tue	###	###	1.78	1.785			###	###	0.1
2024-Mar-04 Mon	###	###	1.8925	###			14.7	14.7	0.0
2024-Mar-01 Fri	###	###	1.75	1.78	401,752	###	5.3	5.3	0.1
2024-Feb-29 Thu	###	1.9825	1.86	###			13.6	13.6	0.0
2024-Feb-28 Wed	###	###	1.875	###			82.1	82.1	0.0
2024-Feb-27 Tue	1.975	2	###	###			###	###	0.0
2024-Feb-26 Mon	###	###	###	1.985			###	###	###
2024-Feb-23 Fri	###	###	###	###			###	###	0.0
2024-Feb-22 Thu	###	###	###	###			###	###	0.0
2024-Feb-21 Wed	###	###	###	###			24.4	24.4	0.0
2024-Feb-20 Tue	2.21	2.44	###	###			###	###	0.0
2024-Feb-19 Mon	###	2.24	###	###	231,042	###	###	###	0.0
2024-Feb-16 Fri	###	###	###	###	271,759	0	###	###	0.0
2024-Feb-15 Thu	###	###	###	###	342,080	0	81.4	81.4	0.0
2024-Feb-14 Wed	###	2.21	2	###	636,176	1,339,150	###	###	0.0
2024-Feb-13 Tue	2.2	2.2	2.055	###			13.3	13.3	0.0
2024-Feb-12 Mon	2.23	###	###	2.22	1,262,950	0	36.0	36.0	0.2
2024-Feb-09 Fri	###	###	1.86	###	1,071,887	996,854	95.8	95.8	0.0
2024-Feb-08 Thu	###	1.9025	1.56	1.88	1,335,424	2,311,952	98.4	98.4	0.1
2024-Feb-07 Wed	1.55	1.625	###	1.59	628,378	510,557	###	###	###
2024-Feb-06 Tue	###	###	1.52	1.545	416,488	###	###	###	###
2024-Feb-05 Mon	1.78	1.785	###	1.7			###	###	###
2024-Feb-02 Fri	###	1.79	###	1.75	373,388	334,182	###	###	0.1
2024-Feb-01 Thu	1.73	1.75	1.46	1.7			24.4	24.4	###
2024-Jan-31 Wed	1.8	1.83	###	1.685			7.2	7.2	###
2024-Jan-30 Tue	1.8	1.83	1.72	1.8	893,628	1,586,189	###	###	0.1
2024-Jan-29 Mon	2.23	2.23	1.645	1.825	1,994,453	3,864,252	###	###	###
2024-Jan-25 Thu	###	###	2.27	###	199,673	226,628	###	###	0.0
2024-Jan-24 Wed	2.26	###	2.255	###	255,983	288,620	###	###	0.0
2024-Jan-23 Tue	###	2.375	2.25	###	644,382	###	24.2	24.2	0.0
2024-Jan-22 Mon	2.49	2.49	2.22	###			###	###	0.0
2024-Jan-19 Fri	2.59	###	2.51	2.54	145,289	###	###	###	###
2024-Jan-18 Thu	###	2.7	2.54	2.56			###	###	0.2
2024-Jan-17 Wed	2.8	2.83	###	###			10.4	10.4	0.0
2024-Jan-16 Tue	###	###	2.82	2.83			17.5	17.5	0.2
2024-Jan-15 Mon	###	###	2.81	###			83.0	83.0	0.0
2024-Jan-12 Fri	###	###	2.88	###	199,184	286,824	13.6	13.6	0.0
2024-Jan-11 Thu	###	###	###	###	151,675	0	28.6	28.6	0.0
2024-Jan-10 Wed	###	###	###	###			17.5	17.5	0.0
2024-Jan-09 Tue	3.2	3.2	###	###	62,451	99,921	18.1	18.1	0.0
2024-Jan-08 Mon	###	3.23	###	###	94,249	###	30.5	30.5	0.0
2024-Jan-05 Fri	3.29	###	3.22	3.23			###	###	###
2024-Jan-04 Thu	3.2	3.29	###	3.29	110,244	181,351	###	###	###
2024-Jan-03 Wed	3.43	3.43	###	3.24	153,247	###	6.5	6.5	###
2024-Jan-02 Tue	3.4	3.44	###	###			31.9	31.9	0.0
2023-Dec-29 Fri	3.45	3.48	3.41	3.43	177,340	###	###	###	0.2
2023-Dec-28 Thu	3.45	3.49	3.4	3.45			62.7	62.7	###
2023-Dec-27 Wed	###	3.49	###	3.45	84,126	###	87.0	87.0	###
2023-Dec-22 Fri	3.5	3.51	###	3.4	172,953	###	###	###	0.2
2023-Dec-21 Thu	3.49	3.54	3.45	3.49			69.3	69.3	###
2023-Dec-20 Wed	3.51	3.59	3.48	3.5	149,679	###	30.0	30.0	0.3
2023-Dec-19 Tue	###	###	3.45	3.51			15.3	15.3	###
2023-Dec-18 Mon	###	###	3.55	###			###	###	0.0
2023-Dec-15 Fri	###	3.72	3.54	###	269,846	979,540	###	###	0.0
2023-Dec-14 Thu	###	3.76	3.54	###			78.2	78.2	0.0
2023-Dec-13 Wed	3.53	3.55	3.46	3.5	169,389	###	28.8	28.8	0.3
2023-Dec-12 Tue	3.52	3.57	3.41	3.53			71.9	71.9	0.3
2023-Dec-11 Mon	3.55	###	3.52	###			84.0	84.0	0.0
2023-Dec-08 Fri	3.52	###	3.4	3.57			76.9	76.9	0.3
2023-Dec-07 Thu	3.5	###	3.5	###	303,448	###	###	###	0.0
2023-Dec-06 Wed	3.45	###	###	3.55	223,522	0	81.0	81.0	###
2023-Dec-05 Tue	3.5	3.52	###	3.49	149,684	263,443	46.1	46.1	###
2023-Dec-04 Mon	3.5	3.59	3.5	3.54			###	###	0.3
2023-Dec-01 Fri	###	###	3.47	3.47	231,588	###	###	###	0.2
2023-Nov-30 Thu	3.46	3.59	###	3.58			###	###	0.3
2023-Nov-29 Wed	###	3.45	###	3.45			84.4	84.4	###
2023-Nov-28 Tue	###	3.4	###	###	72,142	122,641	###	###	0.0
2023-Nov-27 Mon	###	###	###	###			40.6	40.6	0.0
2023-Nov-24 Fri	###	3.455	###	###	117,143	###	77.9	77.9	0.0
2023-Nov-23 Thu	###	###	3.28	###			80.7	80.7	0.0
2023-Nov-22 Wed	3.42	3.42	3.28	###			15.2	15.2	0.0
2023-Nov-21 Tue	3.4	3.48	###	3.45	209,823	###	###	###	###
2023-Nov-20 Mon	3.44	3.48	3.28	3.42			38.3	38.3	0.2
2023-Nov-17 Fri	3.59	3.59	3.42	3.47	270,651	###	###	###	0.2
2023-Nov-16 Thu	3.5	###	3.46	3.54			81.1	81.1	0.3
2023-Nov-15 Wed	3.25	3.54	3.25	3.54	281,371	955,254	96.1	96.1	0.3
2023-Nov-14 Tue	###	###	###	###	364,881	0	81.9	81.9	0.0
2023-Nov-13 Mon	3.23	3.25	###	###	101,456	###	###	###	0.0
2023-Nov-10 Fri	3.22	3.22	###	###	310,276	499,544	###	###	0.0
2023-Nov-09 Thu	3.28	3.43	3.22	3.24	284,471	###	28.6	28.6	###
2023-Nov-08 Wed	###	###	###	3.28	229,122	0	###	###	0.2
2023-Nov-07 Tue	3.24	###	###	###			###	###	0.0
2023-Nov-06 Mon	###	3.22	###	###	333,340	536,677	###	###	0.0
2023-Nov-03 Fri	###	###	###	###			###	###	0.0
2023-Nov-02 Thu	2.82	3.155	2.82	###			###	###	0.0
2023-Nov-01 Wed	2.75	2.87	###	2.82			85.6	85.6	###
2023-Oct-31 Tue	2.58	2.71	2.43	###			###	###	0.0
2023-Oct-30 Mon	###	###	2.43	2.49			###	###	0.2
2023-Oct-27 Fri	2.71	2.86	2.71	2.82			87.9	87.9	###
2023-Oct-26 Thu	2.85	2.86	2.76	2.83	270,082	###	###	###	0.2
2023-Oct-25 Wed	###	###	2.79	2.86			###	###	0.2
2023-Oct-24 Tue	###	2.86	###	2.86			94.8	94.8	0.2
2023-Oct-23 Mon	###	###	###	###	346,377	0	3.3	3.3	0.0
2023-Oct-20 Fri	2.8	###	2.8	###	317,823	444,952	###	###	0.0
2023-Oct-19 Thu	3	3	2.84	2.86	146,885	###	###	###	0.2
2023-Oct-18 Wed	###	###	2.85	###			###	###	0.0
2023-Oct-17 Tue	###	###	2.86	###	475,086	679,372	78.6	78.6	0.0
2023-Oct-16 Mon	###	###	2.78	###			9.1	9.1	0.0
2023-Oct-13 Fri	###	###	2.8	###	331,281	###	###	###	0.0
2023-Oct-12 Thu	###	###	2.74	###	463,448	634,923	###	###	0.0
2023-Oct-11 Wed	###	3	###	###	410,547	615,820	97.3	97.3	0.0
2023-Oct-10 Tue	2.49	2.7	2.43	###	364,855	935,853	###	###	0.0
2023-Oct-09 Mon	2.49	2.58	2.41	2.46	183,925	###	30.0	30.0	0.2
2023-Oct-06 Fri	###	###	2.49	2.54			21.3	21.3	###
2023-Oct-05 Thu	2.72	2.76	2.59	###			###	###	0.0
2023-Oct-04 Wed	2.74	2.77	###	2.71	493,980	###	###	###	###
2023-Oct-03 Tue	2.83	2.84	2.72	2.76			21.5	21.5	0.2
2023-Oct-02 Mon	2.81	2.87	2.73	2.87			84.8	84.8	###
2023-Sep-29 Fri	2.75	###	###	2.82	248,945	0	###	###	###
2023-Sep-28 Thu	2.74	2.74	###	2.72	255,186	###	###	###	0.2
2023-Sep-27 Wed	2.85	###	2.75	2.78			16.9	16.9	0.2
2023-Sep-26 Tue	2.8	###	2.74	2.88	287,522	###	###	###	0.2
2023-Sep-25 Mon	###	###	2.79	2.81			8.1	8.1	###
2023-Sep-22 Fri	###	###	###	###			###	###	0.0
2023-Sep-21 Thu	###	###	###	###	175,243	0	24.8	24.8	0.0
2023-Sep-20 Wed	###	###	###	###			###	###	0.0
2023-Sep-19 Tue	3.25	3.25	###	###	190,582	###	20.1	20.1	0.0
2023-Sep-18 Mon	###	###	###	3.25			###	###	0.2
2023-Sep-15 Fri	###	3.48	3.28	###	261,023	882,257	###	###	0.0
2023-Sep-14 Thu	3.4	3.45	3.25	3.29			###	###	###
2023-Sep-13 Wed	###	3.52	###	###			###	###	0.0
2023-Sep-12 Tue	3.56	3.57	3.27	###			5.6	5.6	0.0
2023-Sep-11 Mon	3.7	3.73	3.47	3.56	348,850	###	16.9	16.9	0.3
2023-Sep-08 Fri	3.76	3.78	###	3.7			20.2	20.2	0.3
2023-Sep-07 Thu	3.82	3.86	3.71	3.79	183,744	695,471	36.3	36.3	###
2023-Sep-06 Wed	###	###	3.81	3.82			###	###	0.3
2023-Sep-05 Tue	###	###	###	###			###	###	0.0
2023-Sep-04 Mon	3.87	4	3.87	###	102,224	402,251	###	###	0.0
2023-Sep-01 Fri	3.84	###	3.72	3.87			###	###	###
2023-Aug-31 Thu	###	4	3.78	3.84			12.6	12.6	0.3
2023-Aug-30 Wed	###	###	4	4			###	###	0.3
2023-Aug-29 Tue	###	###	###	###	158,279	0	69.4	69.4	0.0
2023-Aug-28 Mon	4.24	4.25	###	###			18.4	18.4	0.0
2023-Aug-25 Fri	###	###	###	4.24	270,926	0	###	###	0.3
2023-Aug-24 Thu	4.54	4.54	###	###			###	###	0.0
2023-Aug-23 Wed	4.56	4.57	4.45	4.54	68,085	###	###	###	0.3
2023-Aug-22 Tue	4.49	###	4.47	4.56	309,586	691,924	80.7	80.7	0.3
2023-Aug-21 Mon	4.5	###	4.44	4.44			###	###	0.3
2023-Aug-18 Fri	4.56	###	4.44	4.54			31.5	31.5	0.3
2023-Aug-17 Thu	###	###	4.53	4.58			###	###	0.3
2023-Aug-16 Wed	4.72	4.78	###	###	179,447	428,878	###	###	0.0
2023-Aug-15 Tue	4.53	4.74	4.51	4.71	291,343	###	###	###	###
2023-Aug-14 Mon	4.55	###	4.5	4.54	114,070	256,657	41.1	41.1	0.3
2023-Aug-11 Fri	4.44	4.58	4.44	4.5	132,751	###	76.6	76.6	###
2023-Aug-10 Thu	###	4.455	###	4.44			79.8	79.8	0.3
2023-Aug-09 Wed	4.42	4.45	###	4.41			###	###	###
2023-Aug-08 Tue	4.47	4.47	###	###			23.7	23.7	0.0
2023-Aug-07 Mon	4.48	###	###	4.4	118,681	0	25.3	25.3	0.3
2023-Aug-04 Fri	4.43	4.45	###	4.4	158,344	###	26.4	26.4	0.3
2023-Aug-03 Thu	###	4.53	4.26	4.45	267,652	###	###	###	0.3
2023-Aug-02 Wed	###	4.42	###	4.24	199,872	###	16.6	16.6	0.3
2023-Aug-01 Tue	###	4.25	###	###			###	###	0.0
2023-Jul-31 Mon	###	###	###	###	111,056	0	###	###	0.0
2023-Jul-28 Fri	4.28	4.28	###	4.22			###	###	###
2023-Jul-27 Thu	4.23	4.41	4.23	4.29			73.4	73.4	###
2023-Jul-26 Wed	4.41	4.41	###	4.22			###	###	###
2023-Jul-25 Tue	4.25	4.41	4.2	###			89.2	89.2	0.0
2023-Jul-24 Mon	###	4.21	###	4.21	185,243	###	###	###	###
2023-Jul-21 Fri	###	###	###	###			###	###	0.0
2023-Jul-20 Thu	###	4.24	###	###	245,757	###	7.1	7.1	0.0
2023-Jul-19 Wed	###	4.48	###	4.21			###	###	###
2023-Jul-18 Tue	4.45	4.49	###	###			20.0	20.0	0.0
2023-Jul-17 Mon	4.47	4.48	###	4.43	108,077	###	###	###	###
2023-Jul-14 Fri	###	4.5	###	4.5			83.7	83.7	###
2023-Jul-13 Thu	4.28	4.4	4.27	###	180,527	782,584	75.0	75.0	0.0
2023-Jul-12 Wed	###	4.41	###	4.28	288,741	636,673	18.4	18.4	0.3
2023-Jul-11 Tue	4.49	4.52	4.26	4.4			17.3	17.3	0.3
2023-Jul-10 Mon	4.43	4.54	4.425	4.5			###	###	###
2023-Jul-07 Fri	###	4.47	###	4.42			###	###	0.3
2023-Jul-06 Thu	4.4	4.485	###	4.44			###	###	0.3
2023-Jul-05 Wed	###	4.43	4.28	4.4	63,784	277,779	###	###	0.3
2023-Jul-04 Tue	4.4	4.45	4.27	###			###	###	0.0
2023-Jul-03 Mon	###	4.485	###	###	247,129	554,186	###	###	0.0
2023-Jun-30 Fri	###	4.22	###	###			###	###	0.0
2023-Jun-29 Thu	4	###	3.89	###	243,152	###	68.9	68.9	0.0
2023-Jun-28 Wed	###	###	3.85	###			###	###	0.0
2023-Jun-27 Tue	3.78	###	3.78	###			88.4	88.4	0.0
2023-Jun-26 Mon	3.76	3.89	3.7	3.82			84.2	84.2	0.3
2023-Jun-23 Fri	3.75	3.81	###	3.79			80.3	80.3	###
2023-Jun-22 Thu	3.85	###	3.71	3.75			22.3	22.3	0.3
2023-Jun-21 Wed	###	###	###	###			###	###	0.0
2023-Jun-20 Tue	###	###	###	###	218,544	0	20.6	20.6	0.0
2023-Jun-19 Mon	###	###	###	###			###	###	0.0
2023-Jun-16 Fri	###	4.2	###	###	173,949	###	###	###	0.0
2023-Jun-15 Thu	4.22	4.28	###	###			27.4	27.4	0.0
2023-Jun-14 Wed	4.29	###	4.22	4.23	482,948	1,019,020	29.5	29.5	0.3
2023-Jun-13 Tue	###	###	4.26	###			70.4	70.4	0.0
2023-Jun-09 Fri	###	###	###	###	150,523	0	###	###	0.0
2023-Jun-08 Thu	###	4.23	###	4.2			89.2	89.2	###
2023-Jun-07 Wed	4.27	4.345	###	###	187,788	###	###	###	0.0
2023-Jun-06 Tue	###	4.28	###	4.27			86.6	86.6	###
2023-Jun-05 Mon	4.4	4.4	###	###			12.3	12.3	0.0
2023-Jun-02 Fri	###	###	###	###	218,222	0	88.1	88.1	0.0
2023-Jun-01 Thu	4.23	4.27	###	###			###	###	0.0
2023-May-31 Wed	4.25	###	###	###	319,044	0	###	###	0.0
2023-May-30 Tue	4.4	4.44	###	###	229,650	509,823	###	###	0.0
2023-May-29 Mon	###	4.43	4.29	###	145,184	###	78.5	78.5	0.0
2023-May-26 Fri	4.47	4.48	###	###	165,821	###	###	###	0.0
2023-May-25 Thu	4.55	4.625	4.455	4.49	317,621	###	###	###	###
2023-May-24 Wed	###	###	4.53	###	233,281	528,381	###	###	0.0
2023-May-23 Tue	4.58	###	4.45	###	673,875	1,499,371	###	###	0.0
2023-May-22 Mon	###	###	4.545	###	234,073	###	###	###	0.0
2023-May-19 Fri	4.58	4.7	4.47	###	291,851	###	###	###	0.0
2023-May-18 Thu	4.26	4.56	4.26	4.54	229,925	###	94.6	94.6	0.3
2023-May-17 Wed	4.45	###	4.27	###			14.2	14.2	0.0
2023-May-16 Tue	4.79	4.79	4.41	4.5			7.5	7.5	###
2023-May-15 Mon	###	5.21	###	4.81	1,046,874	###	7.0	7.0	###
2023-May-12 Fri	###	5.23	###	5.21	261,527	###	###	###	0.4
2023-May-11 Thu	5	###	###	###			###	###	0.0
2023-May-10 Wed	4.85	###	4.85	###			###	###	0.0
2023-May-09 Tue	###	###	4.82	4.85			33.7	33.7	###
2023-May-08 Mon	5	###	4.86	4.88	168,322	409,022	###	###	0.3
2023-May-05 Fri	4.79	###	4.79	###	109,744	###	86.7	86.7	0.0
2023-May-04 Thu	###	5.055	4.79	4.83	110,343	###	9.5	9.5	0.3
2023-May-03 Wed	4.85	###	4.81	###			###	###	0.0
2023-May-02 Tue	4.74	###	4.74	###			92.1	92.1	0.0
2023-May-01 Mon	4.7	4.8	4.7	4.74	164,254	###	###	###	0.3
2023-Apr-28 Fri	###	4.75	###	4.72			###	###	0.3
2023-Apr-27 Thu	4.75	4.81	4.59	###			###	###	0.0
2023-Apr-26 Wed	###	###	4.81	4.81	127,677	###	19.0	19.0	###
2023-Apr-24 Mon	4.89	###	4.86	###			87.2	87.2	0.0
2023-Apr-21 Fri	4.84	###	4.82	4.86			73.8	73.8	0.3
2023-Apr-20 Thu	###	###	4.88	4.89			###	###	###
2023-Apr-19 Wed	###	5	4.82	###			74.2	74.2	0.0
2023-Apr-18 Tue	###	5.025	###	###	237,283	596,173	###	###	0.0
2023-Apr-17 Mon	###	###	4.8	###	125,757	###	###	###	0.0
2023-Apr-14 Fri	4.86	###	4.75	4.88	134,888	320,359	###	###	0.3
2023-Apr-13 Thu	###	4.87	4.56	4.87			89.9	89.9	0.3
2023-Apr-12 Wed	###	4.71	4.59	###	57,871	###	73.9	73.9	0.0
2023-Apr-11 Tue	4.55	4.74	4.5	###	233,073	###	###	###	0.0
2023-Apr-06 Thu	###	###	4.56	4.57	167,840	382,675	2.7	2.7	###
2023-Apr-05 Wed	4.82	###	4.77	###			###	###	0.0
2023-Apr-04 Tue	5	###	4.8	4.84	86,826	208,382	13.6	13.6	0.3
2023-Apr-03 Mon	4.74	###	4.74	###	385,641	###	###	###	0.0
2023-Mar-31 Fri	4.58	4.77	4.58	4.74	338,749	1,583,651	###	###	0.3
2023-Mar-30 Thu	4.54	###	4.48	###	133,741	299,579	78.0	78.0	0.0
2023-Mar-29 Wed	4.54	4.56	4.43	4.54			###	###	0.3
2023-Mar-28 Tue	###	4.56	###	4.54			85.2	85.2	0.3
2023-Mar-27 Mon	###	4.42	###	###	108,243	###	###	###	0.0
2023-Mar-24 Fri	###	###	4.2	###	130,687	274,442	###	###	0.0
2023-Mar-23 Thu	###	###	4.22	###			36.7	36.7	0.0
2023-Mar-22 Wed	4.5	4.51	###	###			16.6	16.6	0.0
2023-Mar-21 Tue	4.51	4.56	4.42	4.45	219,525	###	25.5	25.5	0.3
2023-Mar-20 Mon	4.75	4.75	###	###	405,955	964,143	###	###	0.0
2023-Mar-17 Fri	4.71	4.8	###	4.76			73.2	73.2	###
2023-Mar-16 Thu	4.75	4.82	###	4.71			###	###	###
2023-Mar-15 Wed	###	###	4.79	4.84	275,341	659,441	###	###	0.3
2023-Mar-14 Tue	###	###	###	###	216,628	0	28.9	28.9	0.0
2023-Mar-13 Mon	###	###	###	###	128,858	0	30.1	30.1	0.0
2023-Mar-10 Fri	5.25	###	###	5.2			###	###	###
2023-Mar-09 Thu	###	5.44	###	###			76.7	76.7	0.0
2023-Mar-08 Wed	###	5.41	5.22	###			###	###	0.0
2023-Mar-07 Tue	5.44	5.5	###	5.46			69.3	69.3	###
2023-Mar-06 Mon	5.45	5.58	5.45	5.5	219,326	1,209,582	###	###	0.4
2023-Mar-03 Fri	5.41	5.54	5.41	5.5			84.3	84.3	0.4
2023-Mar-02 Thu	5.55	###	5.47	5.51			###	###	###
2023-Mar-01 Wed	###	###	5.51	###	120,748	###	###	###	0.0
2023-Feb-28 Tue	5.52	###	5.52	5.77			92.1	92.1	0.4
2023-Feb-27 Mon	###	###	5.5	5.52	227,753	626,320	###	###	0.4
2023-Feb-24 Fri	5.7	5.86	5.59	5.7			65.1	65.1	0.4
2023-Feb-23 Thu	5.44	5.8	###	###			92.9	92.9	0.0
2023-Feb-22 Wed	5.5	5.5	###	5.44	302,281	831,272	###	###	0.4
2023-Feb-21 Tue	5.2	###	###	5.57	505,478	0	###	###	0.4
2023-Feb-20 Mon	5.22	###	###	5.25			81.1	81.1	0.4
2023-Feb-17 Fri	###	5.24	###	5.23	126,841	332,323	85.5	85.5	###
2023-Feb-16 Thu	###	5.24	###	5.2	276,727	725,024	75.9	75.9	###
2023-Feb-15 Wed	###	###	4.74	###			75.4	75.4	0.0
2023-Feb-14 Tue	###	###	###	###			###	###	0.0
2023-Feb-13 Mon	###	5.27	###	###			82.7	82.7	0.0
2023-Feb-10 Fri	###	###	5	###			79.0	79.0	0.0
2023-Feb-09 Thu	###	###	###	###			12.1	12.1	0.0
2023-Feb-08 Wed	5.46	5.53	###	###			###	###	0.0
2023-Feb-07 Tue	###	###	5.44	5.44	83,946	###	14.2	14.2	0.4
2023-Feb-06 Mon	###	###	5.49	5.57	87,157	239,245	###	###	0.4
2023-Feb-03 Fri	###	5.77	###	###	294,053	848,342	###	###	0.0
2023-Feb-02 Thu	5.5	###	5.4	###			82.3	82.3	0.0
2023-Feb-01 Wed	5.57	###	###	5.44			21.2	21.2	0.4
2023-Jan-31 Tue	###	###	5.53	5.55	365,223	1,009,841	###	###	###
2023-Jan-30 Mon	5.5	###	5.5	5.82			94.7	94.7	0.4
2023-Jan-27 Fri	###	5.55	5.29	5.46			83.3	83.3	###
2023-Jan-25 Wed	###	###	5.26	###	375,655	987,972	73.3	73.3	0.0
2023-Jan-24 Tue	###	5.44	5.23	###	206,178	1,099,959	31.4	31.4	0.0
2023-Jan-23 Mon	###	###	###	###	337,184	0	###	###	0.0
2023-Jan-20 Fri	5.24	5.24	5	###	196,744	1,007,329	###	###	0.0
2023-Jan-19 Thu	###	5.27	###	5.24			79.7	79.7	0.4
2023-Jan-18 Wed	5.29	###	###	5.21			20.6	20.6	0.4
2023-Jan-17 Tue	5.25	###	###	5.29	184,154	0	79.1	79.1	0.4
2023-Jan-16 Mon	5.25	###	5.2	5.25			65.4	65.4	0.4
2023-Jan-13 Fri	###	###	###	###			91.8	91.8	0.0
2023-Jan-12 Thu	###	###	4.875	###			87.3	87.3	0.0
2023-Jan-11 Wed	4.73	###	4.73	4.89			87.9	87.9	###
2023-Jan-10 Tue	###	5	4.7	4.73			###	###	0.3
2023-Jan-09 Mon	4.8	###	4.75	###			###	###	0.0