(DHG) DOMAIN HOLDINGS AUSTRALIA LIMITED Daily Prices

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

_{Currently Sat 25-May-24 12:26:58 AM 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

(DHG) DOMAIN HOLDINGS AUSTRALIA LIMITED Daily Prices...

TOC Company Info for DHG Limits

Company Details for (DHG) DOMAIN HOLDINGS AUSTRALIA LIMITED

Listing Code	DHG
Listing Name	DOMAIN HOLDINGS AUSTRALIA LIMITED
GICS Sector	Media & Entertainment
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Thursday 22nd May 2025
Latest price with VOLUME for DHG .. Thursday 22nd May 2025

DHG 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	1.675	###	2.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for DHG Bottom

1 2 3 4 Next >>

End of day Prices (full format),

600 Days for (DHG) DOMAIN HOLDINGS AUSTRALIA LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-May-22 Thu	###	###	###	###			###	###	0.0
2025-May-21 Wed	###	###	4.355	###	446,380	###	39.0	39.0	0.0
2025-May-20 Tue	###	###	###	###	860,978	0	###	###	0.0
2025-May-19 Mon	###	4.4	###	###	830,952	###	###	###	0.0
2025-May-16 Fri	###	4.4	###	4.4	553,587	###	67.5	67.5	0.3
2025-May-15 Thu	###	###	###	###	258,988	0	###	###	0.0
2025-May-14 Wed	###	###	###	###			68.4	68.4	0.0
2025-May-13 Tue	###	4.385	###	###	734,785	###	69.9	69.9	0.0
2025-May-12 Mon	###	###	###	###			70.3	70.3	0.0
2025-May-09 Fri	###	4.47	###	###	4,691,441	10,485,370	###	###	0.0
2025-May-08 Thu	4.25	4.29	4.25	4.25			60.1	60.1	###
2025-May-07 Wed	4.27	4.29	4.25	4.28	545,245	###	63.0	63.0	0.3
2025-May-06 Tue	4.26	4.29	4.25	4.26			###	###	0.3
2025-May-05 Mon	4.25	4.29	4.25	4.29	242,880	###	80.1	80.1	###
2025-May-02 Fri	4.24	4.28	4.22	4.25	904,186	###	57.6	57.6	###
2025-May-01 Thu	4.26	###	4.24	4.28	3,154,928	6,688,447	###	###	0.3
2025-Apr-30 Wed	4.2	###	###	4.29			82.6	82.6	###
2025-Apr-29 Tue	###	4.23	###	4.2	605,121	###	64.0	64.0	###
2025-Apr-28 Mon	4.22	###	4.145	###	280,652	581,651	30.5	30.5	0.0
2025-Apr-24 Thu	###	4.24	###	###	298,451	###	58.9	58.9	0.0
2025-Apr-23 Wed	###	###	###	###			87.5	87.5	0.0
2025-Apr-22 Tue	###	4.025	###	###			83.5	83.5	0.0
2025-Apr-17 Thu	###	###	###	###	343,959	0	21.9	21.9	0.0
2025-Apr-16 Wed	###	###	###	4	261,350	0	23.8	23.8	0.3
2025-Apr-15 Tue	###	###	4.025	###	431,454	###	67.8	67.8	0.0
2025-Apr-14 Mon	###	###	###	###	560,375	0	62.5	62.5	0.0
2025-Apr-11 Fri	4	###	3.88	###			58.4	58.4	0.0
2025-Apr-10 Thu	###	###	###	###	2,190,673	0	###	###	0.0
2025-Apr-09 Wed	3.89	###	3.745	3.82			35.9	35.9	0.3
2025-Apr-08 Tue	###	###	###	###	2,264,947	0	###	###	0.0
2025-Apr-07 Mon	###	###	###	###	1,775,826	0	41.9	41.9	0.0
2025-Apr-04 Fri	4.24	4.28	4.23	4.24	748,822	###	76.1	76.1	0.3
2025-Apr-03 Thu	4.26	4.28	4.24	4.25			40.3	40.3	###
2025-Apr-02 Wed	4.28	###	4.26	###			###	###	0.0
2025-Apr-01 Tue	4.27	###	4.26	###	635,529	1,353,676	79.4	79.4	0.0
2025-Mar-31 Mon	###	###	4.23	4.26			37.4	37.4	0.3
2025-Mar-28 Fri	4.26	###	4.26	###	628,823	###	###	###	0.0
2025-Mar-27 Thu	###	4.45	4.23	4.25			###	###	###
2025-Mar-26 Wed	###	4.49	###	4.47	1,210,772	2,718,183	82.2	82.2	###
2025-Mar-25 Tue	###	4.43	###	###	531,352	1,176,944	###	###	0.0
2025-Mar-24 Mon	###	4.41	###	###			71.0	71.0	0.0
2025-Mar-21 Fri	4.43	4.44	###	###	1,203,386	###	###	###	0.0
2025-Mar-20 Thu	###	###	###	###			23.6	23.6	0.0
2025-Mar-19 Wed	###	###	###	###			69.8	69.8	0.0
2025-Mar-18 Tue	###	4.41	###	###			###	###	0.0
2025-Mar-17 Mon	4.4	4.4	###	###	918,974	2,021,742	###	###	0.0
2025-Mar-14 Fri	###	4.44	###	4.42			###	###	0.3
2025-Mar-13 Thu	###	4.44	###	###			37.2	37.2	0.0
2025-Mar-12 Wed	4.41	4.43	###	4.4			37.8	37.8	0.3
2025-Mar-11 Tue	###	4.5	###	4.49			###	###	###
2025-Mar-10 Mon	4.41	4.43	###	4.41	561,383	###	###	###	###
2025-Mar-07 Fri	###	4.41	###	4.41			###	###	###
2025-Mar-06 Thu	###	4.4	###	###	1,832,446	4,031,381	73.7	73.7	0.0
2025-Mar-05 Wed	###	###	###	###			28.3	28.3	0.0
2025-Mar-04 Tue	###	4.42	###	###			78.3	78.3	0.0
2025-Mar-03 Mon	###	4.45	###	4.4			78.7	78.7	0.3
2025-Feb-28 Fri	###	###	###	###	2,046,343	0	###	###	0.0
2025-Feb-27 Thu	###	4.42	###	###	395,855	###	64.8	64.8	0.0
2025-Feb-26 Wed	4.41	4.41	###	###	775,989	1,711,055	###	###	0.0
2025-Feb-25 Tue	###	4.43	###	4.4			###	###	0.3
2025-Feb-24 Mon	###	###	4.26	###	2,557,524	5,447,526	71.3	71.3	0.0
2025-Feb-21 Fri	4.2	###	4.2	###			89.8	89.8	0.0
2025-Feb-20 Thu	###	###	###	###			###	###	0.0
2025-Feb-19 Wed	###	###	###	###	1,202,879	0	7.2	7.2	0.0
2025-Feb-18 Tue	###	3.23	###	###			74.8	74.8	0.0
2025-Feb-17 Mon	###	3.23	###	3.21			94.1	94.1	###
2025-Feb-14 Fri	###	###	###	###	2,523,570	0	###	###	0.0
2025-Feb-13 Thu	###	3.045	2.87	###	3,697,625	10,935,725	###	###	0.0
2025-Feb-12 Wed	2.76	2.77	2.7	2.73			###	###	###
2025-Feb-11 Tue	2.71	2.78	2.71	2.75	293,751	806,346	###	###	###
2025-Feb-10 Mon	2.75	2.76	2.72	2.73	236,046	###	###	###	###
2025-Feb-07 Fri	2.76	2.81	2.75	2.77	1,125,889	3,129,971	68.9	68.9	0.2
2025-Feb-06 Thu	2.8	2.8	2.725	2.75			###	###	###
2025-Feb-05 Wed	2.74	2.8	###	2.77			75.1	75.1	0.2
2025-Feb-04 Tue	###	2.74	###	2.71			###	###	###
2025-Feb-03 Mon	2.73	2.73	###	###	609,927	832,550	27.5	27.5	0.0
2025-Jan-31 Fri	2.72	2.74	###	2.74	210,028	###	###	###	0.2
2025-Jan-30 Thu	###	2.71	###	2.7			85.2	85.2	0.2
2025-Jan-29 Wed	2.75	2.75	###	###	310,974	427,589	###	###	0.0
2025-Jan-28 Tue	###	2.72	###	###	367,786	500,188	###	###	0.0
2025-Jan-24 Fri	###	2.7	###	###			###	###	0.0
2025-Jan-23 Thu	2.71	2.73	###	###			###	###	0.0
2025-Jan-22 Wed	###	2.75	###	2.72			77.8	77.8	0.2
2025-Jan-21 Tue	2.72	2.72	###	###			23.9	23.9	0.0
2025-Jan-20 Mon	###	2.71	###	2.7	410,343	###	###	###	0.2
2025-Jan-17 Fri	###	###	###	###			###	###	0.0
2025-Jan-16 Thu	###	###	###	###	387,987	0	###	###	0.0
2025-Jan-15 Wed	###	###	###	###	290,124	0	###	###	0.0
2025-Jan-14 Tue	###	###	###	###			81.9	81.9	0.0
2025-Jan-13 Mon	###	2.645	2.56	###			###	###	0.0
2025-Jan-10 Fri	###	###	2.59	2.59			13.6	13.6	0.2
2025-Jan-09 Thu	2.71	2.71	###	###	482,489	653,772	###	###	0.0
2025-Jan-08 Wed	###	2.76	2.645	2.71	1,489,370	4,025,022	###	###	###
2025-Jan-07 Tue	2.56	###	2.56	###			92.2	92.2	0.0
2025-Jan-06 Mon	2.57	###	###	2.59			###	###	0.2
2025-Jan-03 Fri	2.54	2.59	2.53	2.58			77.9	77.9	0.2
2025-Jan-02 Thu	2.52	2.55	2.475	2.54	341,028	###	###	###	###
2024-Dec-31 Tue	2.54	2.54	2.51	2.53			###	###	###
2024-Dec-30 Mon	2.56	2.56	2.52	2.54	173,140	439,775	###	###	###
2024-Dec-27 Fri	2.54	2.56	2.51	2.54	348,980	###	59.6	59.6	###
2024-Dec-24 Tue	2.47	2.54	2.47	2.54	147,155	368,623	###	###	###
2024-Dec-23 Mon	2.47	2.53	2.46	2.5			70.7	70.7	0.2
2024-Dec-20 Fri	2.54	2.54	2.41	2.44			9.1	9.1	0.2
2024-Dec-19 Thu	2.5	2.5	###	2.49	1,085,577	1,356,971	###	###	0.2
2024-Dec-18 Wed	2.52	2.58	2.48	2.49	1,104,729	###	###	###	0.2
2024-Dec-17 Tue	2.55	2.59	2.51	2.52			###	###	###
2024-Dec-16 Mon	###	###	2.56	2.56			###	###	0.2
2024-Dec-13 Fri	###	###	2.54	###	677,654	860,620	###	###	0.0
2024-Dec-12 Thu	2.59	###	2.54	2.56	1,364,341	###	###	###	0.2
2024-Dec-11 Wed	###	###	2.585	###			19.7	19.7	0.0
2024-Dec-10 Tue	2.72	2.72	###	###	775,777	1,055,056	25.1	25.1	0.0
2024-Dec-09 Mon	2.76	2.77	2.7	2.72			28.4	28.4	0.2
2024-Dec-06 Fri	2.78	2.785	2.75	2.77			35.2	35.2	0.2
2024-Dec-05 Thu	2.76	2.81	2.76	2.78	159,741	444,878	73.0	73.0	0.2
2024-Dec-04 Wed	2.82	2.82	2.76	2.78	530,472	###	###	###	0.2
2024-Dec-03 Tue	###	###	2.84	2.84	304,173	431,925	###	###	0.2
2024-Dec-02 Mon	2.86	2.89	2.86	2.86	97,954	###	###	###	0.2
2024-Nov-29 Fri	2.87	2.89	2.86	2.88			###	###	0.2
2024-Nov-28 Thu	###	###	2.85	2.87			24.2	24.2	###
2024-Nov-27 Wed	2.89	###	2.86	2.88			32.9	32.9	0.2
2024-Nov-26 Tue	2.86	###	2.86	2.88	225,671	###	78.1	78.1	0.2
2024-Nov-25 Mon	2.87	2.87	2.84	2.86	745,085	###	40.3	40.3	0.2
2024-Nov-22 Fri	2.85	2.85	2.82	2.85	287,642	###	68.6	68.6	###
2024-Nov-21 Thu	2.85	###	2.82	2.83	553,783	###	###	###	0.2
2024-Nov-20 Wed	2.86	2.86	2.825	2.84			###	###	0.2
2024-Nov-19 Tue	2.81	2.86	2.8	2.83			###	###	0.2
2024-Nov-18 Mon	2.83	2.83	2.79	2.82			31.1	31.1	###
2024-Nov-15 Fri	2.79	2.84	2.79	2.82	402,425	1,132,826	###	###	###
2024-Nov-14 Thu	2.72	2.82	2.72	2.79	809,420	###	###	###	###
2024-Nov-13 Wed	2.8	2.8	2.72	2.73	408,475	###	18.1	18.1	###
2024-Nov-12 Tue	###	2.8	###	2.8	542,273	759,182	###	###	0.2
2024-Nov-11 Mon	###	2.725	###	2.7	683,173	930,823	###	###	0.2
2024-Nov-08 Fri	2.78	2.8	2.675	###			9.7	9.7	0.0
2024-Nov-07 Thu	2.81	2.83	2.73	2.77			###	###	0.2
2024-Nov-06 Wed	###	###	2.8	2.87			###	###	###
2024-Nov-05 Tue	###	###	###	###			###	###	0.0
2024-Nov-04 Mon	###	###	###	###			###	###	0.0
2024-Nov-01 Fri	###	###	###	###	473,559	0	###	###	0.0
2024-Oct-31 Thu	###	###	###	###			###	###	0.0
2024-Oct-30 Wed	###	###	###	###	364,329	0	###	###	0.0
2024-Oct-29 Tue	###	###	###	###			34.5	34.5	0.0
2024-Oct-28 Mon	###	###	###	###	216,389	0	###	###	0.0
2024-Oct-25 Fri	###	###	###	###	882,446	0	34.2	34.2	0.0
2024-Oct-24 Thu	3	###	###	3	363,521	0	###	###	0.2
2024-Oct-23 Wed	###	###	###	3			22.2	22.2	0.2
2024-Oct-22 Tue	###	###	###	###			###	###	0.0
2024-Oct-21 Mon	###	###	###	###			###	###	0.0
2024-Oct-18 Fri	###	###	###	###			###	###	0.0
2024-Oct-17 Thu	3.21	3.21	###	###	461,325	740,426	16.1	16.1	0.0
2024-Oct-16 Wed	###	3.23	###	###	677,141	1,093,582	31.7	31.7	0.0
2024-Oct-15 Tue	3.24	3.27	###	3.2			21.1	21.1	0.2
2024-Oct-14 Mon	3.24	3.27	3.22	3.26			77.0	77.0	0.2
2024-Oct-11 Fri	3.26	3.27	3.21	3.24	379,353	###	###	###	###
2024-Oct-10 Thu	###	###	3.24	3.29			30.9	30.9	###
2024-Oct-09 Wed	3.23	###	3.23	3.29	660,089	1,066,043	###	###	###
2024-Oct-08 Tue	3.23	3.24	3.175	3.24			73.7	73.7	###
2024-Oct-07 Mon	3.23	3.25	3.2	3.24	236,425	762,470	65.7	65.7	###
2024-Oct-04 Fri	3.25	3.255	3.21	3.23	387,482	###	###	###	###
2024-Oct-03 Thu	3.24	3.26	3.21	3.24	352,321	1,139,758	73.1	73.1	###
2024-Oct-02 Wed	3.27	3.27	###	3.23	452,557	###	###	###	###
2024-Oct-01 Tue	3.24	3.29	3.2	3.27	1,108,383	###	###	###	###
2024-Sep-30 Mon	###	3.22	###	3.2			70.1	70.1	0.2
2024-Sep-27 Fri	###	3.2	###	###	1,537,553	2,460,084	###	###	0.0
2024-Sep-26 Thu	###	###	###	###			76.3	76.3	0.0
2024-Sep-25 Wed	###	###	###	###	922,283	0	71.8	71.8	0.0
2024-Sep-24 Tue	###	###	###	###	782,352	0	###	###	0.0
2024-Sep-23 Mon	2.89	###	2.87	###	869,324	1,247,479	###	###	0.0
2024-Sep-20 Fri	2.86	###	2.82	2.88			###	###	0.2
2024-Sep-19 Thu	###	###	2.84	2.86	1,816,055	###	###	###	0.2
2024-Sep-18 Wed	2.89	###	2.87	###	695,521	998,072	###	###	0.0
2024-Sep-17 Tue	###	###	###	2.89			27.8	27.8	###
2024-Sep-16 Mon	2.82	###	2.81	###			###	###	0.0
2024-Sep-13 Fri	2.85	2.86	2.78	2.8	536,583	###	19.9	19.9	0.2
2024-Sep-12 Thu	2.86	2.87	2.81	2.84			21.2	21.2	0.2
2024-Sep-11 Wed	2.88	2.88	2.79	2.79	571,577	1,620,420	###	###	###
2024-Sep-10 Tue	2.85	2.88	2.8	2.87	978,852	###	77.1	77.1	###
2024-Sep-09 Mon	2.78	2.83	2.73	2.8	1,072,885	2,982,620	69.9	69.9	0.2
2024-Sep-06 Fri	2.83	2.85	2.81	2.81	506,346	1,432,959	31.6	31.6	###
2024-Sep-05 Thu	2.74	2.84	2.72	2.83	698,970	###	90.4	90.4	0.2
2024-Sep-04 Wed	2.77	2.77	###	2.73	749,280	1,037,752	###	###	###
2024-Sep-03 Tue	2.8	###	2.78	2.8	745,046	###	68.6	68.6	0.2
2024-Sep-02 Mon	2.79	2.82	2.745	2.78	1,117,146	3,108,458	###	###	0.2
2024-Aug-30 Fri	2.76	2.84	2.745	2.83			78.2	78.2	0.2
2024-Aug-29 Thu	2.76	2.79	2.74	2.76			68.1	68.1	0.2
2024-Aug-28 Wed	2.81	2.81	2.75	2.76	729,381	2,027,679	###	###	0.2
2024-Aug-27 Tue	2.81	2.83	2.775	2.82	547,378	1,534,026	###	###	###
2024-Aug-26 Mon	2.82	2.86	2.81	2.82	360,389	###	###	###	###
2024-Aug-23 Fri	2.85	2.86	2.79	2.79			###	###	###
2024-Aug-22 Thu	2.83	2.87	2.81	2.86			###	###	0.2
2024-Aug-21 Wed	2.76	2.88	2.72	2.87			87.1	87.1	###
2024-Aug-20 Tue	2.87	###	2.78	2.78			###	###	0.2
2024-Aug-19 Mon	2.86	###	2.82	2.87	2,897,875	###	###	###	###
2024-Aug-16 Fri	###	###	###	###			2.6	2.6	0.0
2024-Aug-15 Thu	###	###	###	###	705,974	0	###	###	0.0
2024-Aug-14 Wed	###	###	###	###			###	###	0.0
2024-Aug-13 Tue	###	###	2.975	###			24.9	24.9	0.0
2024-Aug-12 Mon	###	###	3	###	760,146	###	###	###	0.0
2024-Aug-09 Fri	###	###	###	###			75.7	75.7	0.0
2024-Aug-08 Thu	3	###	###	###			34.4	34.4	0.0
2024-Aug-07 Wed	###	###	###	3	1,649,052	0	###	###	0.2
2024-Aug-06 Tue	###	###	###	###	575,220	0	13.3	13.3	0.0
2024-Aug-05 Mon	###	3.125	###	###			###	###	0.0
2024-Aug-02 Fri	###	###	###	###			###	###	0.0
2024-Aug-01 Thu	3.24	3.28	3.2	3.26	775,345	###	###	###	0.2
2024-Jul-31 Wed	###	3.22	###	3.21			###	###	###
2024-Jul-30 Tue	###	###	3.075	###	390,859	600,945	79.6	79.6	0.0
2024-Jul-29 Mon	###	###	###	###			72.4	72.4	0.0
2024-Jul-26 Fri	###	###	###	###	562,178	0	68.5	68.5	0.0
2024-Jul-25 Thu	###	###	###	###			18.8	18.8	0.0
2024-Jul-24 Wed	3.2	3.25	###	###	668,040	###	###	###	0.0
2024-Jul-23 Tue	###	###	###	3.21	882,421	0	###	###	###
2024-Jul-22 Mon	3.29	###	3.29	###	967,688	1,591,846	75.9	75.9	0.0
2024-Jul-19 Fri	###	3.355	###	###			92.8	92.8	0.0
2024-Jul-18 Thu	###	###	3.23	3.25			25.2	25.2	0.2
2024-Jul-17 Wed	3.29	###	3.24	###			74.5	74.5	0.0
2024-Jul-16 Tue	###	###	3.22	3.25	540,670	870,478	19.6	19.6	0.2
2024-Jul-15 Mon	3.26	###	###	###	1,007,321	0	###	###	0.0
2024-Jul-12 Fri	###	3.26	###	3.26	6,010,846	9,797,678	92.3	92.3	0.2
2024-Jul-11 Thu	###	###	###	###	781,341	0	###	###	0.0
2024-Jul-10 Wed	###	###	2.88	###			###	###	0.0
2024-Jul-09 Tue	###	2.955	###	###			28.9	28.9	0.0
2024-Jul-08 Mon	###	###	###	###	249,426	0	71.3	71.3	0.0
2024-Jul-05 Fri	###	###	###	###	1,773,651	0	###	###	0.0
2024-Jul-04 Thu	###	###	###	###	526,359	0	15.9	15.9	0.0
2024-Jul-03 Wed	###	###	###	###			###	###	0.0
2024-Jul-02 Tue	###	###	###	###			24.4	24.4	0.0
2024-Jul-01 Mon	###	###	###	###	599,820	0	###	###	0.0
2024-Jun-28 Fri	###	###	###	###			29.3	29.3	0.0
2024-Jun-27 Thu	###	###	3	###			###	###	0.0
2024-Jun-26 Wed	###	###	###	###			###	###	0.0
2024-Jun-25 Tue	###	###	###	###			###	###	0.0
2024-Jun-24 Mon	###	###	2.985	###			###	###	0.0
2024-Jun-21 Fri	###	###	###	###	2,005,845	0	###	###	0.0
2024-Jun-20 Thu	###	###	2.89	###	637,124	920,644	###	###	0.0
2024-Jun-19 Wed	2.88	###	2.85	###	424,583	###	75.3	75.3	0.0
2024-Jun-18 Tue	###	###	2.87	2.89			###	###	###
2024-Jun-17 Mon	###	###	2.88	2.89			###	###	###
2024-Jun-14 Fri	###	###	2.88	###	596,759	###	###	###	0.0
2024-Jun-13 Thu	###	###	###	###			74.6	74.6	0.0
2024-Jun-12 Wed	###	###	###	###	293,956	0	31.2	31.2	0.0
2024-Jun-11 Tue	###	###	###	###			22.7	22.7	0.0
2024-Jun-07 Fri	###	###	###	###			66.9	66.9	0.0
2024-Jun-06 Thu	###	###	###	###	685,658	0	34.0	34.0	0.0
2024-Jun-05 Wed	2.89	###	2.885	###	348,483	502,686	###	###	0.0
2024-Jun-04 Tue	###	###	2.86	2.88	462,827	661,842	###	###	0.2
2024-Jun-03 Mon	###	###	###	###	235,826	0	###	###	0.0
2024-May-31 Fri	###	###	###	###			20.8	20.8	0.0
2024-May-30 Thu	2.88	###	2.88	###			90.5	90.5	0.0
2024-May-29 Wed	2.83	###	2.83	###	871,085	1,232,585	86.9	86.9	0.0
2024-May-28 Tue	###	###	2.86	2.86			###	###	0.2
2024-May-27 Mon	2.87	###	2.83	###			###	###	0.0
2024-May-24 Fri	2.79	2.89	2.78	2.86	1,189,851	3,373,227	84.1	84.1	0.2
2024-May-23 Thu	2.78	2.87	2.77	2.84	2,606,279	###	###	###	0.2
2024-May-22 Wed	2.87	2.89	2.785	2.8			###	###	0.2
2024-May-21 Tue	2.87	###	2.84	2.87	1,173,441	1,666,286	###	###	###
2024-May-20 Mon	2.85	###	2.82	###	1,387,143	1,955,871	78.2	78.2	0.0
2024-May-17 Fri	###	###	2.83	2.83			###	###	0.2
2024-May-16 Thu	###	###	###	###			###	###	0.0
2024-May-15 Wed	###	###	###	###			###	###	0.0
2024-May-14 Tue	###	###	###	###			###	###	0.0
2024-May-13 Mon	###	###	###	###			38.1	38.1	0.0
2024-May-10 Fri	###	###	###	###	465,170	0	28.3	28.3	0.0
2024-May-09 Thu	###	3.21	###	###			###	###	0.0
2024-May-08 Wed	###	###	###	###	2,134,423	0	###	###	0.0
2024-May-07 Tue	###	3.28	###	3.27			91.4	91.4	###
2024-May-06 Mon	###	###	###	###	960,472	0	###	###	0.0
2024-May-03 Fri	###	###	###	###			###	###	0.0
2024-May-02 Thu	3	###	###	###	529,641	0	71.6	71.6	0.0
2024-May-01 Wed	###	###	###	3	925,446	0	###	###	0.2
2024-Apr-30 Tue	###	###	###	###	3,107,949	0	###	###	0.0
2024-Apr-29 Mon	###	###	###	###	311,851	0	###	###	0.0
2024-Apr-26 Fri	###	###	2.925	###	424,577	620,943	24.0	24.0	0.0
2024-Apr-24 Wed	###	###	3	###	733,854	1,100,781	26.4	26.4	0.0
2024-Apr-23 Tue	###	###	###	###	757,748	0	85.5	85.5	0.0
2024-Apr-22 Mon	###	###	###	###			###	###	0.0
2024-Apr-19 Fri	###	###	2.89	###	616,648	891,056	30.0	30.0	0.0
2024-Apr-18 Thu	###	###	###	3			81.0	81.0	0.2
2024-Apr-17 Wed	###	###	###	###	272,656	0	###	###	0.0
2024-Apr-16 Tue	###	###	###	###			50.4	50.4	0.0
2024-Apr-15 Mon	###	###	###	###	729,625	0	86.3	86.3	0.0
2024-Apr-12 Fri	###	###	###	###	884,025	0	###	###	0.0
2024-Apr-11 Thu	###	###	###	###			59.9	59.9	0.0
2024-Apr-10 Wed	###	3.2	###	###	433,678	693,884	28.5	28.5	0.0
2024-Apr-09 Tue	###	###	###	###	656,380	0	66.4	66.4	0.0
2024-Apr-08 Mon	3.2	3.21	###	###			27.7	27.7	0.0
2024-Apr-05 Fri	3.21	3.22	###	###	446,173	###	###	###	0.0
2024-Apr-04 Thu	3.22	3.27	3.2	3.24	756,858	###	70.5	70.5	###
2024-Apr-03 Wed	3.25	3.26	###	###	1,388,481	2,263,224	###	###	0.0
2024-Apr-02 Tue	3.25	###	3.24	###	682,977	1,106,422	76.8	76.8	0.0
2024-Mar-28 Thu	3.26	3.29	3.25	3.28			63.8	63.8	0.2
2024-Mar-27 Wed	3.24	3.27	3.24	3.26			###	###	0.2
2024-Mar-26 Tue	3.25	3.28	3.23	3.24			###	###	###
2024-Mar-25 Mon	3.26	###	3.25	3.26	380,772	618,754	68.9	68.9	0.2
2024-Mar-22 Fri	3.25	###	3.22	3.24	2,573,726	###	###	###	###
2024-Mar-21 Thu	3.26	###	3.23	3.29	450,055	###	70.2	70.2	###
2024-Mar-20 Wed	3.26	3.27	3.2	3.24	305,880	989,521	###	###	###
2024-Mar-19 Tue	3.2	3.27	###	3.24	516,147	###	###	###	###
2024-Mar-18 Mon	3.2	###	###	###	437,186	0	36.5	36.5	0.0
2024-Mar-15 Fri	3.23	3.25	3.155	3.2	560,979	###	26.6	26.6	0.2
2024-Mar-14 Thu	###	###	3.25	3.26			14.5	14.5	0.2
2024-Mar-13 Wed	###	###	###	###			69.6	69.6	0.0
2024-Mar-12 Tue	###	3.41	3.28	###	3,851,046	12,881,748	###	###	0.0
2024-Mar-11 Mon	3.27	###	3.26	###	1,360,859	###	82.1	82.1	0.0
2024-Mar-08 Fri	3.26	###	3.23	###	925,243	###	###	###	0.0
2024-Mar-07 Thu	3.25	3.27	3.2	3.22			###	###	0.2
2024-Mar-06 Wed	###	3.22	###	3.22			75.2	75.2	0.2
2024-Mar-05 Tue	3.24	3.24	###	3.2	1,575,624	###	27.7	27.7	0.2
2024-Mar-04 Mon	3.26	###	3.23	3.25	375,584	###	36.1	36.1	0.2
2024-Mar-01 Fri	###	###	###	###	320,242	0	26.8	26.8	0.0
2024-Feb-29 Thu	###	###	3.27	###	703,571	###	61.6	61.6	0.0
2024-Feb-28 Wed	###	###	3.25	###			###	###	0.0
2024-Feb-27 Tue	3.29	###	3.28	###	7,521,755	12,335,678	###	###	0.0
2024-Feb-26 Mon	###	3.425	###	###			82.9	82.9	0.0
2024-Feb-23 Fri	###	###	###	###			92.7	92.7	0.0
2024-Feb-22 Thu	3.21	3.21	###	###			22.1	22.1	0.0
2024-Feb-21 Wed	3.27	3.28	###	###	1,040,389	###	20.9	20.9	0.0
2024-Feb-20 Tue	3.26	###	3.23	3.26	1,521,073	###	68.9	68.9	0.2
2024-Feb-19 Mon	###	3.325	###	3.27	2,382,774	###	###	###	###
2024-Feb-16 Fri	3.47	3.55	###	###	1,207,559	###	###	###	0.0
2024-Feb-15 Thu	3.46	3.585	3.46	3.54	1,405,543	4,951,025	###	###	0.3
2024-Feb-14 Wed	3.28	###	###	###			###	###	0.0
2024-Feb-13 Tue	3.51	3.53	3.445	3.46	676,577	###	24.6	24.6	0.2
2024-Feb-12 Mon	3.47	3.57	3.47	3.5			80.2	80.2	0.3
2024-Feb-09 Fri	3.41	3.49	3.41	3.46	565,882	###	79.8	79.8	0.2
2024-Feb-08 Thu	3.47	3.47	3.385	3.4			###	###	0.2
2024-Feb-07 Wed	3.47	3.52	3.43	3.45			27.8	27.8	###
2024-Feb-06 Tue	3.4	3.45	3.4	3.41	457,383	###	69.1	69.1	###
2024-Feb-05 Mon	###	3.5	###	3.45	360,557	630,974	89.9	89.9	###
2024-Feb-02 Fri	###	3.44	###	3.42	428,421	736,884	76.4	76.4	0.2
2024-Feb-01 Thu	###	###	###	###			73.1	73.1	0.0
2024-Jan-31 Wed	###	###	###	###	647,025	0	26.8	26.8	0.0
2024-Jan-30 Tue	###	3.375	3.27	###	808,546	###	78.0	78.0	0.0
2024-Jan-29 Mon	3.26	3.28	3.225	3.26	1,189,957	###	###	###	0.2
2024-Jan-25 Thu	3.29	3.29	3.225	3.25	590,349	###	###	###	0.2
2024-Jan-24 Wed	###	###	3.24	3.26			20.6	20.6	0.2
2024-Jan-23 Tue	3.27	###	3.23	###	906,881	###	78.3	78.3	0.0
2024-Jan-22 Mon	3.29	3.29	3.2	3.25	779,721	###	###	###	0.2
2024-Jan-19 Fri	3.26	3.28	3.23	3.25			37.1	37.1	0.2
2024-Jan-18 Thu	###	3.27	###	3.22			###	###	0.2
2024-Jan-17 Wed	3.29	###	###	3.21			20.8	20.8	###
2024-Jan-16 Tue	###	###	3.29	###	1,025,281	1,686,587	###	###	0.0
2024-Jan-15 Mon	3.46	3.46	###	###	373,821	###	###	###	0.0
2024-Jan-12 Fri	3.42	###	3.4	3.45			75.6	75.6	###
2024-Jan-11 Thu	3.47	3.49	###	3.46	600,982	###	32.7	32.7	0.2
2024-Jan-10 Wed	###	3.41	###	3.41	873,247	1,488,886	78.7	78.7	###
2024-Jan-09 Tue	###	###	###	###	2,014,920	0	80.4	80.4	0.0
2024-Jan-08 Mon	###	###	3.24	3.28	405,279	656,551	###	###	0.2
2024-Jan-05 Fri	###	###	3.285	###			###	###	0.0
2024-Jan-04 Thu	###	###	###	###	324,845	0	31.7	31.7	0.0
2024-Jan-03 Wed	3.41	3.43	###	###			27.5	27.5	0.0
2024-Jan-02 Tue	3.44	3.48	3.41	3.43	348,253	###	###	###	0.2
2023-Dec-29 Fri	3.49	3.49	3.43	3.45			18.7	18.7	###
2023-Dec-28 Thu	3.52	3.54	3.45	3.48	326,946	1,142,676	###	###	0.2
2023-Dec-27 Wed	3.59	###	3.46	3.49	340,878	###	12.3	12.3	###
2023-Dec-22 Fri	3.47	3.48	3.42	3.47			###	###	0.2
2023-Dec-21 Thu	3.4	3.46	###	3.46	1,100,543	###	###	###	0.2
2023-Dec-20 Wed	###	3.41	3.325	3.41	1,606,420	###	81.2	81.2	###
2023-Dec-19 Tue	###	3.345	3.23	###			61.4	61.4	0.0
2023-Dec-18 Mon	3.21	###	###	3.24	1,600,459	0	76.3	76.3	###
2023-Dec-15 Fri	###	###	###	3.24	8,219,723	0	18.2	18.2	###
2023-Dec-14 Thu	###	###	3.25	3.25	2,790,058	4,533,844	17.2	17.2	0.2
2023-Dec-13 Wed	###	###	3.24	3.26			###	###	0.2
2023-Dec-12 Tue	###	###	###	###	1,474,255	0	32.4	32.4	0.0
2023-Dec-11 Mon	3.42	###	###	###			24.4	24.4	0.0
2023-Dec-08 Fri	###	###	###	###			71.7	71.7	0.0
2023-Dec-07 Thu	###	3.41	###	###	790,378	###	67.4	67.4	0.0
2023-Dec-06 Wed	###	3.41	###	###			59.6	59.6	0.0
2023-Dec-05 Tue	###	3.42	###	###			34.5	34.5	0.0
2023-Dec-04 Mon	3.48	3.48	###	3.42			25.4	25.4	0.2
2023-Dec-01 Fri	3.4	3.47	###	3.42			73.1	73.1	0.2
2023-Nov-30 Thu	3.49	3.5	###	3.42	1,154,887	2,021,052	17.5	17.5	0.2
2023-Nov-29 Wed	3.49	3.49	3.42	3.46			29.4	29.4	0.2
2023-Nov-28 Tue	3.46	3.52	3.43	3.44			###	###	0.2
2023-Nov-27 Mon	3.57	3.57	3.47	3.47			###	###	0.2
2023-Nov-24 Fri	3.5	3.54	3.49	3.5			67.8	67.8	0.3
2023-Nov-23 Thu	3.51	3.54	3.47	3.48	1,091,288	###	###	###	0.2
2023-Nov-22 Wed	3.59	###	3.46	3.53			###	###	0.3
2023-Nov-21 Tue	###	###	3.55	###	281,879	###	35.7	35.7	0.0
2023-Nov-20 Mon	###	###	###	###	197,253	0	35.6	35.6	0.0
2023-Nov-17 Fri	###	###	###	###			###	###	0.0
2023-Nov-16 Thu	3.72	###	###	###			33.4	33.4	0.0
2023-Nov-15 Wed	###	###	###	###			80.6	80.6	0.0
2023-Nov-14 Tue	3.58	###	3.48	3.57	680,658	1,184,344	28.0	28.0	0.3
2023-Nov-13 Mon	3.56	3.57	3.48	3.53	819,372	2,888,286	35.9	35.9	0.3
2023-Nov-10 Fri	3.46	3.59	3.46	3.57			87.3	87.3	0.3
2023-Nov-09 Thu	###	###	3.47	3.49	1,009,450	###	14.0	14.0	###
2023-Nov-08 Wed	3.55	###	3.46	###			###	###	0.0
2023-Nov-07 Tue	3.59	###	3.58	###			83.0	83.0	0.0
2023-Nov-06 Mon	###	###	3.58	###	540,575	967,629	###	###	0.0
2023-Nov-03 Fri	###	3.71	###	###			24.6	24.6	0.0
2023-Nov-02 Thu	3.47	###	3.47	###			###	###	0.0
2023-Nov-01 Wed	3.4	3.44	###	3.42	642,285	###	73.6	73.6	0.2
2023-Oct-31 Tue	###	3.44	###	###			76.5	76.5	0.0
2023-Oct-30 Mon	###	3.49	###	3.41			74.1	74.1	###
2023-Oct-27 Fri	3.55	3.555	3.42	3.46	748,056	2,608,845	###	###	0.2
2023-Oct-26 Thu	###	###	3.52	3.54	620,579	###	###	###	0.3
2023-Oct-25 Wed	3.71	3.74	###	###	447,443	###	###	###	0.0
2023-Oct-24 Tue	3.74	3.8	3.71	3.72	1,173,780	4,407,543	###	###	0.3
2023-Oct-23 Mon	3.74	3.77	###	3.73			###	###	###
2023-Oct-20 Fri	3.7	3.81	3.7	3.78	682,683	2,563,474	86.2	86.2	0.3
2023-Oct-19 Thu	3.74	3.79	3.7	3.76	383,870	###	74.3	74.3	0.3
2023-Oct-18 Wed	3.83	3.88	3.82	3.83			71.8	71.8	###
2023-Oct-17 Tue	3.89	3.89	3.79	3.82			###	###	0.3
2023-Oct-16 Mon	3.79	3.83	3.74	3.76	229,082	867,075	###	###	0.3
2023-Oct-13 Fri	###	###	3.85	3.85	327,170	###	17.7	17.7	0.3
2023-Oct-12 Thu	4	###	###	4	722,027	0	###	###	0.3
2023-Oct-11 Wed	###	###	3.925	###	787,948	1,546,347	71.9	71.9	0.0
2023-Oct-10 Tue	3.88	###	3.84	###	1,991,858	###	###	###	0.0
2023-Oct-09 Mon	3.87	3.88	3.81	3.84	336,328	1,293,181	33.4	33.4	0.3
2023-Oct-06 Fri	3.82	3.89	3.8	3.88	432,346	1,662,370	85.1	85.1	0.3
2023-Oct-05 Thu	3.88	3.88	3.78	3.83			###	###	###
2023-Oct-04 Wed	3.82	3.87	3.77	3.79	771,722	2,947,978	37.9	37.9	###
2023-Oct-03 Tue	###	###	3.89	###			###	###	0.0
2023-Oct-02 Mon	###	###	3.875	###	219,847	425,953	###	###	0.0
2023-Sep-29 Fri	###	###	###	4	834,128	0	###	###	0.3
2023-Sep-28 Thu	###	###	###	###			70.1	70.1	0.0
2023-Sep-27 Wed	###	###	###	###	383,289	0	###	###	0.0
2023-Sep-26 Tue	4	###	###	###			###	###	0.0
2023-Sep-25 Mon	###	###	3.89	###	236,241	459,488	###	###	0.0
2023-Sep-22 Fri	3.83	###	3.83	###			81.3	81.3	0.0
2023-Sep-21 Thu	###	###	###	###			20.7	20.7	0.0
2023-Sep-20 Wed	###	###	###	###	587,446	0	91.8	91.8	0.0
2023-Sep-19 Tue	###	###	###	###			74.3	74.3	0.0
2023-Sep-18 Mon	###	###	###	###	634,657	0	###	###	0.0
2023-Sep-15 Fri	###	###	3.87	###			77.9	77.9	0.0
2023-Sep-14 Thu	3.86	###	###	3.83	1,127,272	0	24.7	24.7	###
2023-Sep-13 Wed	###	###	3.85	###			###	###	0.0
2023-Sep-12 Tue	###	###	3.88	###	496,720	###	###	###	0.0
2023-Sep-11 Mon	###	###	3.78	###			###	###	0.0
2023-Sep-08 Fri	###	###	###	###			16.8	16.8	0.0
2023-Sep-07 Thu	###	###	###	###			###	###	0.0
2023-Sep-06 Wed	3.83	4	3.82	4			###	###	0.3
2023-Sep-05 Tue	3.79	3.85	3.77	3.85	358,040	###	###	###	0.3
2023-Sep-04 Mon	3.8	3.84	3.77	3.84	510,549	###	###	###	0.3
2023-Sep-01 Fri	3.89	3.89	3.77	3.79	467,626	###	###	###	###
2023-Aug-31 Thu	3.86	###	3.8	3.85	1,028,151	1,953,486	###	###	0.3
2023-Aug-30 Wed	3.78	3.83	3.7	3.77	703,048	2,646,975	29.4	29.4	###
2023-Aug-29 Tue	3.78	3.78	###	3.7	559,683	###	###	###	0.3
2023-Aug-28 Mon	3.75	3.77	###	3.74			45.0	45.0	0.3
2023-Aug-25 Fri	###	3.72	###	3.72	766,221	1,425,171	###	###	0.3
2023-Aug-24 Thu	###	3.77	###	3.75	702,957	1,325,073	###	###	0.3
2023-Aug-23 Wed	###	###	3.545	###			###	###	0.0
2023-Aug-22 Tue	###	###	3.59	3.72	2,525,342	4,532,988	###	###	0.3
2023-Aug-21 Mon	3.59	###	3.525	###			###	###	0.0
2023-Aug-18 Fri	###	###	3.48	###			###	###	0.0
2023-Aug-17 Thu	###	###	3.72	3.76	3,474,654	6,462,856	13.7	13.7	0.3
2023-Aug-16 Wed	###	###	###	###			###	###	0.0
2023-Aug-15 Tue	4.24	4.24	###	###	1,528,075	###	###	###	0.0
2023-Aug-14 Mon	###	4.26	###	###	1,292,782	2,753,625	73.7	73.7	0.0
2023-Aug-11 Fri	###	###	###	4.25			###	###	###
2023-Aug-10 Thu	###	###	4.025	###	741,959	###	###	###	0.0
2023-Aug-09 Wed	4	###	###	###	730,157	0	###	###	0.0
2023-Aug-08 Tue	###	###	###	4			85.8	85.8	0.3
2023-Aug-07 Mon	###	3.955	3.86	###	659,643	2,577,555	###	###	0.0
2023-Aug-04 Fri	###	###	3.945	###	1,039,042	###	82.7	82.7	0.0
2023-Aug-03 Thu	###	###	###	4			###	###	0.3
2023-Aug-02 Wed	###	###	###	###			###	###	0.0
2023-Aug-01 Tue	###	###	4.075	###			28.3	28.3	0.0
2023-Jul-31 Mon	###	4.21	###	###			22.5	22.5	0.0
2023-Jul-28 Fri	###	4.2	###	###	1,294,626	###	###	###	0.0
2023-Jul-27 Thu	###	###	###	###	1,918,549	0	79.2	79.2	0.0
2023-Jul-26 Wed	###	###	###	###			90.6	90.6	0.0
2023-Jul-25 Tue	###	3.985	3.88	###	927,644	###	77.6	77.6	0.0
2023-Jul-24 Mon	3.73	###	3.71	3.78			###	###	0.3
2023-Jul-21 Fri	3.88	3.88	3.7	3.73	474,552	1,798,552	###	###	###
2023-Jul-20 Thu	3.86	3.89	3.82	3.83	380,453	1,466,646	###	###	###
2023-Jul-19 Wed	3.87	###	3.81	3.83	518,726	988,173	###	###	###
2023-Jul-18 Tue	###	3.82	###	3.81	751,021	1,434,450	###	###	0.3
2023-Jul-17 Mon	3.78	3.86	3.72	3.83			83.4	83.4	###
2023-Jul-14 Fri	3.8	3.8	3.7	3.74	882,981	3,311,178	18.9	18.9	0.3
2023-Jul-13 Thu	3.77	3.82	###	3.81	1,410,671	2,694,381	72.4	72.4	0.3
2023-Jul-12 Wed	###	###	###	###	845,743	0	###	###	0.0
2023-Jul-11 Tue	###	###	3.58	###			66.8	66.8	0.0
2023-Jul-10 Mon	3.53	3.59	3.52	3.56			84.5	84.5	0.3
2023-Jul-07 Fri	3.55	###	3.52	3.53			36.4	36.4	0.3
2023-Jul-06 Thu	3.7	3.72	###	###			29.6	29.6	0.0
2023-Jul-05 Wed	###	3.755	###	3.73			81.5	81.5	###
2023-Jul-04 Tue	3.76	3.8	3.685	###			###	###	0.0
2023-Jul-03 Mon	3.82	3.87	3.73	3.83	1,286,240	###	63.0	63.0	###
2023-Jun-30 Fri	3.7	3.81	###	3.79	1,610,426	###	###	###	###
2023-Jun-29 Thu	3.56	3.71	3.54	3.71	1,452,940	###	###	###	###
2023-Jun-28 Wed	3.46	3.53	3.43	3.53			###	###	0.3
2023-Jun-27 Tue	3.5	3.5	3.44	3.46			###	###	0.2
2023-Jun-26 Mon	3.43	3.49	3.4	3.45			###	###	###
2023-Jun-23 Fri	3.45	3.48	3.41	3.44	547,380	1,885,724	44.2	44.2	0.2
2023-Jun-22 Thu	3.44	3.49	###	3.45			###	###	###
2023-Jun-21 Wed	3.49	3.545	3.45	3.47			###	###	0.2
2023-Jun-20 Tue	3.5	3.5	3.45	3.49	520,522	###	###	###	###
2023-Jun-19 Mon	3.48	3.5	3.44	3.5			75.4	75.4	0.3
2023-Jun-16 Fri	3.44	3.5	3.42	3.48	1,142,340	###	###	###	0.2
2023-Jun-15 Thu	3.47	3.48	3.42	3.42			28.9	28.9	0.2
2023-Jun-14 Wed	###	3.47	###	3.45	1,075,548	1,866,075	88.6	88.6	###
2023-Jun-13 Tue	3.26	###	3.25	###			###	###	0.0
2023-Jun-09 Fri	3.22	3.25	3.2	3.22			69.6	69.6	0.2
2023-Jun-08 Thu	###	###	###	3.22	1,480,685	0	###	###	0.2
2023-Jun-07 Wed	###	###	3.29	###			###	###	0.0
2023-Jun-06 Tue	3.51	3.53	###	###	1,574,884	2,779,670	###	###	0.0
2023-Jun-05 Mon	###	3.71	3.52	3.55	1,803,380	###	###	###	###
2023-Jun-02 Fri	3.55	3.55	3.49	3.52			###	###	###
2023-Jun-01 Thu	3.47	###	3.44	3.51			###	###	###
2023-May-31 Wed	3.48	3.52	3.45	3.45			39.1	39.1	###
2023-May-30 Tue	3.43	3.5	###	3.49			###	###	###
2023-May-29 Mon	3.5	3.53	3.42	3.42	539,341	###	20.3	20.3	0.2
2023-May-26 Fri	###	3.45	###	3.45	675,223	1,164,759	86.0	86.0	###
2023-May-25 Thu	###	3.42	###	3.4			###	###	0.2
2023-May-24 Wed	###	3.46	3.375	3.41	452,848	###	80.7	80.7	###
2023-May-23 Tue	3.48	3.49	3.41	3.42			22.4	22.4	0.2
2023-May-22 Mon	3.43	3.51	###	3.44	2,002,145	###	###	###	0.2
2023-May-19 Fri	###	3.455	###	3.42			80.9	80.9	0.2
2023-May-18 Thu	###	###	###	###			24.5	24.5	0.0
2023-May-17 Wed	3.27	###	3.24	###	1,365,680	###	###	###	0.0
2023-May-16 Tue	3.26	###	3.24	3.29			###	###	###
2023-May-15 Mon	3.24	3.285	###	3.27	1,206,789	1,982,150	###	###	###
2023-May-12 Fri	###	3.27	3.145	3.27	3,980,240	###	###	###	###
2023-May-11 Thu	3.21	3.23	###	###			30.2	30.2	0.0
2023-May-10 Wed	3.21	3.22	###	###	993,858	###	###	###	0.0
2023-May-09 Tue	3.23	3.27	3.23	3.24			76.7	76.7	###
2023-May-08 Mon	3.25	###	3.23	3.26	1,224,847	1,978,127	###	###	0.2
2023-May-05 Fri	###	3.24	###	3.22			87.4	87.4	0.2
2023-May-04 Thu	###	###	###	###	1,127,077	0	###	###	0.0
2023-May-03 Wed	###	3.28	###	3.23			###	###	###
2023-May-02 Tue	###	3.43	###	###			28.1	28.1	0.0
2023-May-01 Mon	###	3.44	###	###	2,125,155	###	76.8	76.8	0.0
2023-Apr-28 Fri	###	3.375	###	###	803,021	###	36.9	36.9	0.0
2023-Apr-27 Thu	3.28	###	3.28	###			###	###	0.0
2023-Apr-26 Wed	3.28	###	3.26	###			###	###	0.0
2023-Apr-24 Mon	3.28	###	3.255	###			###	###	0.0
2023-Apr-21 Fri	3.28	3.29	###	3.26	2,024,951	3,331,044	31.1	31.1	0.2
2023-Apr-20 Thu	3.26	###	###	3.26			###	###	0.2
2023-Apr-19 Wed	###	###	3.26	3.26	1,653,958	2,695,951	13.3	13.3	0.2
2023-Apr-18 Tue	3.47	3.48	###	3.41	1,419,123	2,469,274	24.4	24.4	###
2023-Apr-17 Mon	3.51	3.55	3.48	3.5	1,180,529	4,149,559	39.1	39.1	0.3
2023-Apr-14 Fri	3.54	3.58	3.51	3.51	2,107,885	7,472,452	###	###	###
2023-Apr-13 Thu	3.4	3.52	###	3.5	1,967,971	3,463,628	###	###	0.3
2023-Apr-12 Wed	3.54	3.54	3.46	3.48			24.1	24.1	0.2
2023-Apr-11 Tue	3.55	3.55	3.47	3.49			21.4	21.4	###
2023-Apr-06 Thu	###	###	3.455	3.5			###	###	0.3
2023-Apr-05 Wed	###	###	###	###	1,572,556	0	32.2	32.2	0.0
2023-Apr-04 Tue	3.48	###	3.47	###			###	###	0.0
2023-Apr-03 Mon	3.56	###	3.49	3.55	1,500,245	2,617,927	###	###	###
2023-Mar-31 Fri	3.5	3.53	3.46	3.51	1,514,143	5,291,929	65.5	65.5	###
2023-Mar-30 Thu	3.42	3.5	###	3.47	1,226,678	2,146,686	75.5	75.5	0.2
2023-Mar-29 Wed	###	###	###	###	2,075,971	0	81.2	81.2	0.0
2023-Mar-28 Tue	###	###	###	###			###	###	0.0
2023-Mar-27 Mon	3.4	3.46	###	###	797,259	1,379,258	###	###	0.0
2023-Mar-24 Fri	###	3.42	###	###			###	###	0.0
2023-Mar-23 Thu	###	3.42	###	###			###	###	0.0
2023-Mar-22 Wed	###	3.425	3.29	3.4			###	###	0.2
2023-Mar-21 Tue	3.25	3.29	3.22	3.26			###	###	0.2
2023-Mar-20 Mon	###	3.24	###	3.24			###	###	###
2023-Mar-17 Fri	###	3.24	###	3.22	932,376	1,510,449	###	###	0.2
2023-Mar-16 Thu	###	3.23	###	###	1,816,557	###	86.4	86.4	0.0
2023-Mar-15 Wed	3.25	###	###	3.23			###	###	###
2023-Mar-14 Tue	3.2	3.24	###	3.24			86.9	86.9	###
2023-Mar-13 Mon	3.2	3.28	3.2	3.21	905,951	2,935,281	76.3	76.3	###
2023-Mar-10 Fri	###	###	###	3.28	1,273,654	0	###	###	0.2
2023-Mar-09 Thu	3.25	###	3.21	3.26			71.8	71.8	0.2
2023-Mar-08 Wed	3.25	3.27	###	3.22	1,158,353	###	###	###	0.2
2023-Mar-07 Tue	3.27	3.28	###	3.27	1,346,829	###	66.9	66.9	###
2023-Mar-06 Mon	3.22	###	###	3.23			73.8	73.8	###
2023-Mar-03 Fri	###	###	###	###			###	###	0.0
2023-Mar-02 Thu	###	###	3.025	###	1,508,283	2,281,278	###	###	0.0
2023-Mar-01 Wed	###	###	###	###			###	###	0.0
2023-Feb-28 Tue	###	###	###	###	770,320	0	65.5	65.5	0.0
2023-Feb-27 Mon	###	###	###	###			###	###	0.0
2023-Feb-24 Fri	###	###	###	###			81.3	81.3	0.0
2023-Feb-23 Thu	###	###	###	###	955,349	0	36.6	36.6	0.0
2023-Feb-22 Wed	###	###	###	###	735,553	0	84.7	84.7	0.0
2023-Feb-21 Tue	3	3.075	###	###	1,354,755	###	###	###	0.0
2023-Feb-20 Mon	###	3.075	###	3	1,566,227	2,408,074	###	###	0.2
2023-Feb-17 Fri	###	###	###	###	2,329,658	0	###	###	0.0
2023-Feb-16 Thu	###	3.22	###	###			92.6	92.6	0.0
2023-Feb-15 Wed	###	###	###	###	1,655,658	0	31.3	31.3	0.0
2023-Feb-14 Tue	###	###	###	###			96.2	96.2	0.0
2023-Feb-13 Mon	###	3.075	###	###			18.9	18.9	0.0
2023-Feb-10 Fri	3.2	3.23	###	###			10.1	10.1	0.0
2023-Feb-09 Thu	3.25	###	3.23	3.26			###	###	0.2
2023-Feb-08 Wed	###	###	3.255	3.29	2,794,924	###	###	###	###
2023-Feb-07 Tue	3.26	###	3.24	###	666,655	1,079,981	###	###	0.0
2023-Feb-06 Mon	###	###	3.24	3.28	1,476,851	###	34.3	34.3	0.2
2023-Feb-03 Fri	###	3.43	###	###			###	###	0.0
2023-Feb-02 Thu	3.26	###	3.2	###			###	###	0.0
2023-Feb-01 Wed	3.22	3.24	###	###	2,679,976	###	22.1	22.1	0.0
2023-Jan-31 Tue	3.2	###	###	3.2			###	###	0.2
2023-Jan-30 Mon	###	3.27	###	3.24	800,082	###	91.2	91.2	###
2023-Jan-27 Fri	###	###	###	###			27.2	27.2	0.0
2023-Jan-25 Wed	###	###	###	###	1,040,524	0	###	###	0.0
2023-Jan-24 Tue	###	###	###	###			27.9	27.9	0.0
2023-Jan-23 Mon	###	###	###	###			###	###	0.0
2023-Jan-20 Fri	###	###	3	###			###	###	0.0
2023-Jan-19 Thu	###	###	###	###	446,484	0	70.1	70.1	0.0
2023-Jan-18 Wed	###	###	###	###	454,987	0	###	###	0.0
2023-Jan-17 Tue	###	###	###	###			###	###	0.0
2023-Jan-16 Mon	3	###	2.975	###			###	###	0.0
2023-Jan-13 Fri	###	###	###	3			###	###	0.2
2023-Jan-12 Thu	2.88	###	2.82	###	766,971	1,081,429	###	###	0.0
2023-Jan-11 Wed	2.77	2.86	2.72	2.84			83.8	83.8	0.2
2023-Jan-10 Tue	###	2.78	###	2.78			92.9	92.9	0.2
2023-Jan-09 Mon	2.81	2.81	2.71	2.73			15.1	15.1	###
2023-Jan-06 Fri	###	2.73	###	###	680,326	928,644	###	###	0.0