(IFT) INFRATIL LIMITED Daily Prices - Stock Trading OzSuper

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

_{Currently Fri 25-Dec-26 12:23:24 AM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(IFT) INFRATIL LIMITED Daily Prices...

TOC Company Info for IFT Limits

Company Details for (IFT) INFRATIL LIMITED

Listing Code	IFT
Listing Name	INFRATIL LIMITED
GICS Sector	Capital Goods
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Tuesday 23rd December 2025
Latest price with VOLUME for IFT .. Tuesday 23rd December 2025

IFT 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	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for IFT Bottom

1 2 3 4 5 6 7 Next >>

End of day Prices (full format),

600 Days for (IFT) INFRATIL LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-Dec-23 Tue	###	9.85	9.625	9.8	335,259	3,264,584	###	###	0.7
2025-Dec-22 Mon	###	9.75	9.57	###			###	###	0.0
2025-Dec-19 Fri	9.5	9.73	9.485	###			###	###	0.0
2025-Dec-18 Thu	9.26	9.44	9.26	9.4			81.9	81.9	###
2025-Dec-17 Wed	9.71	9.76	9.49	9.49			###	###	0.7
2025-Dec-16 Tue	9.8	9.83	9.7	9.72			36.8	36.8	0.7
2025-Dec-15 Mon	###	###	###	9.82	277,852	0	31.5	31.5	###
2025-Dec-12 Fri	###	###	9.87	###			67.9	67.9	0.0
2025-Dec-11 Thu	###	###	9.83	9.89			42.8	42.8	###
2025-Dec-10 Wed	###	10.21	###	###			###	###	0.0
2025-Dec-09 Tue	###	10.29	###	10.21			81.6	81.6	###
2025-Dec-08 Mon	10.22	10.455	10.22	10.27	243,485	2,517,026	###	###	###
2025-Dec-05 Fri	###	###	###	10.2	593,080	0	78.0	78.0	0.7
2025-Dec-04 Thu	10.26	10.42	###	###	579,849	###	###	###	0.0
2025-Dec-03 Wed	###	###	###	###			###	###	0.0
2025-Dec-02 Tue	9.81	###	9.81	10.27			93.7	93.7	###
2025-Dec-01 Mon	9.84	10.28	9.84	###	112,475	###	91.4	91.4	0.0
2025-Nov-28 Fri	###	10.25	###	###	172,843	885,820	###	###	0.0
2025-Nov-27 Thu	###	###	###	###	297,781	0	###	###	0.0
2025-Nov-26 Wed	10.29	10.29	###	###			16.8	16.8	0.0
2025-Nov-25 Tue	###	10.25	###	###	241,257	1,236,442	###	###	0.0
2025-Nov-24 Mon	###	###	###	###			###	###	0.0
2025-Nov-21 Fri	###	###	9.85	###			###	###	0.0
2025-Nov-20 Thu	###	###	###	10.27	485,145	0	###	###	###
2025-Nov-19 Wed	###	###	9.855	###	598,378	###	34.1	34.1	0.0
2025-Nov-18 Tue	10.25	###	###	###	408,140	0	###	###	0.0
2025-Nov-17 Mon	10.21	###	###	10.2			###	###	0.7
2025-Nov-14 Fri	###	###	###	###	1,103,286	0	###	###	0.0
2025-Nov-13 Thu	10.82	10.83	###	###			###	###	0.0
2025-Nov-12 Wed	###	###	10.87	###	124,184	674,940	###	###	0.0
2025-Nov-11 Tue	10.8	###	10.71	10.85	191,171	1,023,720	72.4	72.4	0.8
2025-Nov-10 Mon	10.72	10.76	10.56	10.75	121,979	###	###	###	0.8
2025-Nov-07 Fri	10.7	10.77	###	###	193,947	###	###	###	0.0
2025-Nov-06 Thu	10.81	10.81	10.625	10.72	210,529	2,256,344	###	###	0.8
2025-Nov-05 Wed	###	10.84	10.53	10.77	254,879	2,723,382	89.7	89.7	###
2025-Nov-04 Tue	10.8	10.83	###	###			32.1	32.1	0.0
2025-Nov-03 Mon	###	###	10.74	10.79			33.8	33.8	###
2025-Oct-31 Fri	10.88	10.88	10.77	10.84			###	###	0.8
2025-Oct-30 Thu	10.76	###	10.75	10.83	190,347	###	73.6	73.6	###
2025-Oct-29 Wed	10.86	10.975	10.79	10.81			###	###	0.8
2025-Oct-28 Tue	10.89	###	10.8	10.84	241,874	###	51.7	51.7	0.8
2025-Oct-27 Mon	###	###	10.89	10.89			41.2	41.2	0.8
2025-Oct-24 Fri	10.79	###	10.79	10.8			###	###	###
2025-Oct-23 Thu	10.84	###	10.79	10.79	498,085	###	30.1	30.1	###
2025-Oct-22 Wed	###	###	10.75	10.82			37.0	37.0	0.8
2025-Oct-21 Tue	###	11.075	10.86	###	223,823	2,454,778	66.9	66.9	0.0
2025-Oct-20 Mon	###	###	10.85	10.86	141,656	768,483	36.3	36.3	0.8
2025-Oct-17 Fri	###	###	###	###			54.5	54.5	0.0
2025-Oct-16 Thu	###	###	###	###	780,889	0	###	###	0.0
2025-Oct-15 Wed	###	###	10.42	10.42			###	###	0.7
2025-Oct-14 Tue	10.54	###	10.48	10.55			###	###	###
2025-Oct-13 Mon	10.78	10.78	10.51	10.54			24.7	24.7	0.8
2025-Oct-10 Fri	10.74	10.82	###	10.81	167,379	905,520	70.4	70.4	0.8
2025-Oct-09 Thu	###	###	###	10.78	255,581	0	###	###	0.8
2025-Oct-08 Wed	###	###	10.84	10.85			###	###	0.8
2025-Oct-07 Tue	###	###	###	###	199,582	0	31.3	31.3	0.0
2025-Oct-06 Mon	###	###	###	###			###	###	0.0
2025-Oct-03 Fri	###	11.2	###	###	551,951	3,090,925	66.1	66.1	0.0
2025-Oct-02 Thu	10.85	###	10.85	###			###	###	0.0
2025-Oct-01 Wed	10.81	###	10.76	10.87	1,208,289	###	###	###	###
2025-Sep-30 Tue	###	10.975	10.73	10.73	292,623	###	21.8	21.8	###
2025-Sep-29 Mon	11.24	11.24	10.87	###			16.4	16.4	0.0
2025-Sep-26 Fri	###	###	10.82	###	510,751	###	###	###	0.0
2025-Sep-25 Thu	###	11.28	###	###			70.1	70.1	0.0
2025-Sep-24 Wed	10.87	11.26	10.83	###			78.8	78.8	0.0
2025-Sep-23 Tue	###	###	###	###			82.2	82.2	0.0
2025-Sep-22 Mon	###	###	###	10.86			29.1	29.1	0.8
2025-Sep-19 Fri	###	###	###	###	2,381,786	0	###	###	0.0
2025-Sep-18 Thu	###	###	10.76	10.84			###	###	0.8
2025-Sep-17 Wed	###	11.21	###	###	300,140	1,682,284	###	###	0.0
2025-Sep-16 Tue	###	11.22	###	###			33.8	33.8	0.0
2025-Sep-15 Mon	###	###	###	###	288,625	0	28.7	28.7	0.0
2025-Sep-12 Fri	###	11.41	###	11.25	234,747	###	24.5	24.5	###
2025-Sep-11 Thu	11.25	11.43	11.24	###			75.9	75.9	0.0
2025-Sep-10 Wed	###	###	###	11.28			82.6	82.6	0.8
2025-Sep-09 Tue	###	11.21	###	###	353,428	###	###	###	0.0
2025-Sep-08 Mon	###	11.22	10.86	11.21	456,672	5,041,658	###	###	###
2025-Sep-05 Fri	10.74	###	###	10.88	1,066,350	0	###	###	0.8
2025-Sep-04 Thu	10.55	10.72	10.55	###	245,456	2,610,424	72.6	72.6	0.0
2025-Sep-03 Wed	###	10.77	10.5	10.57	300,086	###	###	###	0.8
2025-Sep-02 Tue	###	10.7	10.47	###			###	###	0.0
2025-Sep-01 Mon	###	###	###	###	652,323	0	###	###	0.0
2025-Aug-29 Fri	10.46	###	10.22	10.24	399,552	###	17.6	17.6	###
2025-Aug-28 Thu	###	###	###	10.4			23.7	23.7	0.7
2025-Aug-27 Wed	10.85	10.855	###	###			19.2	19.2	0.0
2025-Aug-26 Tue	###	###	10.74	###	487,026	2,615,329	35.2	35.2	0.0
2025-Aug-25 Mon	###	###	10.81	10.88	153,573	###	27.9	27.9	0.8
2025-Aug-22 Fri	###	###	10.81	10.87			24.3	24.3	###
2025-Aug-21 Thu	###	11.22	###	###			25.8	25.8	0.0
2025-Aug-20 Wed	11.26	###	###	###			###	###	0.0
2025-Aug-19 Tue	###	###	###	11.26			###	###	0.8
2025-Aug-18 Mon	###	###	###	###	282,675	0	75.2	75.2	0.0
2025-Aug-15 Fri	10.8	###	10.775	###			###	###	0.0
2025-Aug-14 Thu	###	###	10.75	10.8			21.3	21.3	###
2025-Aug-13 Wed	###	###	10.785	10.86	950,642	###	23.1	23.1	0.8
2025-Aug-12 Tue	###	###	10.77	###			21.9	21.9	0.0
2025-Aug-11 Mon	###	###	###	###	184,420	0	###	###	0.0
2025-Aug-08 Fri	###	###	10.82	###	459,072	2,483,579	29.4	29.4	0.0
2025-Aug-07 Thu	###	###	###	###			###	###	0.0
2025-Aug-06 Wed	10.85	###	10.85	###	350,453	###	70.7	70.7	0.0
2025-Aug-05 Tue	10.58	10.89	10.58	10.83	886,926	9,521,150	###	###	###
2025-Aug-04 Mon	10.56	10.58	10.41	10.45			###	###	###
2025-Aug-01 Fri	10.78	10.83	10.56	###	1,035,152	11,070,950	23.3	23.3	0.0
2025-Jul-31 Thu	###	###	10.7	10.7	858,848	###	17.7	17.7	0.8
2025-Jul-30 Wed	###	###	###	###			75.3	75.3	0.0
2025-Jul-29 Tue	10.71	###	###	###			###	###	0.0
2025-Jul-28 Mon	10.57	10.77	10.54	10.72	455,740	###	###	###	0.8
2025-Jul-25 Fri	10.24	###	10.22	10.57			###	###	0.8
2025-Jul-24 Thu	10.42	10.42	###	###			16.1	16.1	0.0
2025-Jul-23 Wed	###	###	10.2	10.21			22.1	22.1	###
2025-Jul-22 Tue	10.52	10.53	###	###	2,979,971	15,689,547	###	###	0.0
2025-Jul-21 Mon	###	###	10.48	10.5			###	###	0.8
2025-Jul-18 Fri	10.51	###	10.51	10.59	571,758	3,004,588	###	###	###
2025-Jul-17 Thu	###	10.51	10.2	10.46	695,828	###	###	###	0.7
2025-Jul-16 Wed	10.5	10.85	10.21	10.28	1,139,541	###	###	###	0.7
2025-Jul-15 Tue	9.85	###	9.85	9.88	88,283	###	###	###	0.7
2025-Jul-14 Mon	###	###	9.83	9.85	42,324	208,022	###	###	###
2025-Jul-11 Fri	###	###	###	###	112,550	0	###	###	0.0
2025-Jul-10 Thu	###	###	###	###	136,149	0	76.1	76.1	0.0
2025-Jul-09 Wed	###	###	###	###			30.8	30.8	0.0
2025-Jul-08 Tue	###	###	###	###			###	###	0.0
2025-Jul-07 Mon	###	10.2	###	###			###	###	0.0
2025-Jul-04 Fri	9.74	###	9.74	9.88			###	###	0.7
2025-Jul-03 Thu	###	###	###	9.73	154,925	0	###	###	###
2025-Jul-02 Wed	9.86	###	9.85	###			###	###	0.0
2025-Jul-01 Tue	9.79	9.88	###	9.8	216,051	###	64.2	64.2	0.7
2025-Jun-30 Mon	###	###	###	9.79			###	###	###
2025-Jun-27 Fri	9.75	###	###	9.89	1,556,249	0	73.5	73.5	###
2025-Jun-26 Thu	9.51	###	9.51	###			74.8	74.8	0.0
2025-Jun-25 Wed	###	9.77	9.49	9.56			###	###	0.7
2025-Jun-24 Tue	###	###	9.56	9.57			10.9	10.9	###
2025-Jun-23 Mon	###	###	###	9.74	207,551	0	82.5	82.5	0.7
2025-Jun-20 Fri	9.83	9.83	###	9.74	115,973	###	###	###	0.7
2025-Jun-19 Thu	###	###	9.75	9.79			###	###	###
2025-Jun-18 Wed	###	###	###	###	227,048	0	###	###	0.0
2025-Jun-17 Tue	9.88	###	9.86	###			###	###	0.0
2025-Jun-16 Mon	9.5	###	9.5	###			###	###	0.0
2025-Jun-13 Fri	###	###	9.43	9.52			38.2	38.2	###
2025-Jun-12 Thu	###	9.58	9.29	9.52	275,951	###	83.5	83.5	###
2025-Jun-11 Wed	9.45	9.45	9.28	###			30.9	30.9	0.0
2025-Jun-10 Tue	###	###	###	9.45			26.8	26.8	0.7
2025-Jun-06 Fri	9.77	9.78	9.57	###			24.6	24.6	0.0
2025-Jun-05 Thu	9.85	9.85	###	9.78	340,155	###	30.3	30.3	0.7
2025-Jun-04 Wed	9.74	9.8	###	9.8	279,423	1,369,172	###	###	0.7
2025-Jun-03 Tue	###	###	###	9.7			###	###	0.7
2025-Jun-02 Mon	9.73	9.76	9.43	###			34.0	34.0	0.0
2025-May-30 Fri	9.79	9.84	9.72	9.72	371,785	3,636,057	###	###	0.7
2025-May-29 Thu	9.79	9.89	###	9.8			###	###	0.7
2025-May-28 Wed	###	###	9.55	9.74			12.0	12.0	0.7
2025-May-27 Tue	###	###	10.255	###			75.7	75.7	0.0
2025-May-26 Mon	###	###	###	10.25			78.0	78.0	0.7
2025-May-23 Fri	###	###	###	10.27	273,585	0	11.6	11.6	###
2025-May-22 Thu	###	10.7	10.54	###	203,878	2,165,184	###	###	0.0
2025-May-21 Wed	10.79	10.79	10.57	###	187,477	2,002,254	26.2	26.2	0.0
2025-May-20 Tue	###	10.8	###	10.74			73.8	73.8	0.8
2025-May-19 Mon	10.46	###	10.4	###			###	###	0.0
2025-May-16 Fri	###	###	10.58	###			68.3	68.3	0.0
2025-May-15 Thu	10.8	10.8	###	###	241,671	1,305,023	26.4	26.4	0.0
2025-May-14 Wed	10.75	10.8	###	10.73			###	###	###
2025-May-13 Tue	10.72	10.77	10.575	###			41.1	41.1	0.0
2025-May-12 Mon	10.7	10.81	###	10.74			###	###	0.8
2025-May-09 Fri	10.55	10.74	10.52	###			72.3	72.3	0.0
2025-May-08 Thu	10.73	10.74	10.445	10.55	425,042	4,502,257	###	###	###
2025-May-07 Wed	10.78	###	###	10.79	484,384	0	61.0	61.0	###
2025-May-06 Tue	10.4	10.77	###	###			78.4	78.4	0.0
2025-May-05 Mon	10.27	10.43	10.27	###	388,148	###	###	###	0.0
2025-May-02 Fri	###	10.29	###	10.29	167,959	864,149	71.3	71.3	###
2025-May-01 Thu	###	###	9.83	###	308,389	###	###	###	0.0
2025-Apr-30 Wed	9.89	###	###	9.79			28.8	28.8	###
2025-Apr-29 Tue	###	###	9.78	9.84	407,778	###	###	###	0.7
2025-Apr-28 Mon	9.86	###	9.86	9.89			###	###	###
2025-Apr-24 Thu	###	###	9.75	9.78	234,021	1,140,852	16.7	16.7	0.7
2025-Apr-23 Wed	###	###	###	9.78	137,788	0	73.4	73.4	0.7
2025-Apr-22 Tue	9.81	9.82	###	###	330,245	###	26.9	26.9	0.0
2025-Apr-17 Thu	9.59	###	9.59	9.89			84.6	84.6	###
2025-Apr-16 Wed	9.48	9.79	9.48	###	384,287	###	###	###	0.0
2025-Apr-15 Tue	###	###	###	9.4	345,548	0	18.5	18.5	###
2025-Apr-14 Mon	###	9.59	9.085	9.54	1,096,874	###	###	###	###
2025-Apr-11 Fri	###	###	8.86	###			###	###	0.0
2025-Apr-10 Thu	###	9.26	###	###	698,888	3,235,851	69.2	69.2	0.0
2025-Apr-09 Wed	8.72	8.82	###	8.8	1,100,655	4,853,888	81.0	81.0	0.6
2025-Apr-08 Tue	8.74	###	8.74	8.82	577,821	2,525,077	###	###	###
2025-Apr-07 Mon	8.45	8.83	8.44	8.74			###	###	0.6
2025-Apr-04 Fri	###	###	8.84	8.84	603,559	###	26.0	26.0	###
2025-Apr-03 Thu	9.28	###	###	###			34.5	34.5	0.0
2025-Apr-02 Wed	9.21	9.5	9.2	###			85.4	85.4	0.0
2025-Apr-01 Tue	9.45	9.45	9.2	9.2			###	###	0.7
2025-Mar-31 Mon	9.41	9.51	9.27	###	214,652	2,015,582	38.7	38.7	0.0
2025-Mar-28 Fri	9.49	9.7	9.46	9.53	235,740	2,258,389	###	###	###
2025-Mar-27 Thu	9.74	9.78	9.53	9.55	219,651	###	###	###	0.7
2025-Mar-26 Wed	###	###	9.72	9.84	179,445	###	28.9	28.9	0.7
2025-Mar-25 Tue	9.8	###	9.8	9.88			###	###	0.7
2025-Mar-24 Mon	9.8	9.89	9.75	9.77			###	###	0.7
2025-Mar-21 Fri	9.42	9.89	9.42	9.83			90.1	90.1	0.7
2025-Mar-20 Thu	9.73	9.73	9.4	9.4			9.9	9.9	###
2025-Mar-19 Wed	###	9.7	9.47	9.58	241,286	2,312,726	###	###	0.7
2025-Mar-18 Tue	9.78	9.78	9.43	9.53	533,284	###	14.8	14.8	###
2025-Mar-17 Mon	###	9.57	###	9.4			###	###	###
2025-Mar-14 Fri	9.2	###	###	9.25			64.7	64.7	###
2025-Mar-13 Thu	###	###	###	###			19.9	19.9	0.0
2025-Mar-12 Wed	###	9.56	9.27	###	419,087	###	69.5	69.5	0.0
2025-Mar-11 Tue	9.41	9.43	###	###			###	###	0.0
2025-Mar-10 Mon	9.54	9.59	9.41	9.47			30.5	30.5	###
2025-Mar-07 Fri	9.4	9.585	###	9.51	340,729	1,632,943	82.3	82.3	###
2025-Mar-06 Thu	###	9.5	###	9.43			###	###	###
2025-Mar-05 Wed	###	###	###	9.22	342,645	0	30.2	30.2	0.7
2025-Mar-04 Tue	###	###	###	9.26	424,084	0	39.9	39.9	###
2025-Mar-03 Mon	9.74	9.79	9.44	9.48	362,271	###	17.8	17.8	0.7
2025-Feb-28 Fri	9.74	9.87	###	9.73	287,524	###	###	###	###
2025-Feb-27 Thu	9.48	9.855	9.48	9.72	440,586	###	###	###	0.7
2025-Feb-26 Wed	###	9.59	###	9.46			###	###	0.7
2025-Feb-25 Tue	9.53	9.53	###	###			24.0	24.0	0.0
2025-Feb-24 Mon	9.58	###	###	9.56			###	###	0.7
2025-Feb-21 Fri	9.84	###	9.73	9.75			###	###	###
2025-Feb-20 Thu	###	###	9.8	9.81	431,827	2,115,952	###	###	###
2025-Feb-19 Wed	10.24	10.24	9.78	9.82	492,089	###	11.3	11.3	###
2025-Feb-18 Tue	10.23	###	###	###	917,425	0	33.9	33.9	0.0
2025-Feb-17 Mon	###	###	###	9.85	356,789	0	23.1	23.1	###
2025-Feb-14 Fri	###	###	###	###			###	###	0.0
2025-Feb-13 Thu	###	###	###	###	197,725	0	###	###	0.0
2025-Feb-12 Wed	###	###	###	###			34.7	34.7	0.0
2025-Feb-11 Tue	###	###	###	###			###	###	0.0
2025-Feb-10 Mon	###	###	###	###	166,584	0	###	###	0.0
2025-Feb-07 Fri	9.85	###	###	###			###	###	0.0
2025-Feb-06 Thu	9.8	###	9.75	9.76			29.7	29.7	0.7
2025-Feb-05 Wed	9.89	###	9.8	9.8	390,441	###	###	###	0.7
2025-Feb-04 Tue	10.28	10.28	9.81	9.83			###	###	0.7
2025-Feb-03 Mon	###	###	###	###	442,752	0	###	###	0.0
2025-Jan-31 Fri	###	10.27	9.87	10.26	526,528	###	###	###	0.7
2025-Jan-30 Thu	###	###	9.82	###	486,044	2,386,476	###	###	0.0
2025-Jan-29 Wed	###	###	###	###	392,442	0	19.2	19.2	0.0
2025-Jan-28 Tue	###	###	###	###			###	###	0.0
2025-Jan-24 Fri	10.55	###	10.55	10.56	149,222	787,146	66.1	66.1	0.8
2025-Jan-23 Thu	###	10.76	10.55	10.55			###	###	###
2025-Jan-22 Wed	10.75	10.77	10.56	###			25.2	25.2	0.0
2025-Jan-21 Tue	10.78	10.85	10.71	10.71	178,173	###	28.5	28.5	###
2025-Jan-20 Mon	10.72	10.78	###	10.78			77.3	77.3	0.8
2025-Jan-17 Fri	10.8	10.8	###	10.7			23.1	23.1	0.8
2025-Jan-16 Thu	10.85	10.87	###	10.8	209,259	1,137,322	###	###	###
2025-Jan-15 Wed	10.59	10.84	10.4	10.79			###	###	###
2025-Jan-14 Tue	10.57	###	###	###	224,545	0	###	###	0.0
2025-Jan-13 Mon	###	10.75	10.48	10.48			29.3	29.3	0.7
2025-Jan-10 Fri	10.85	10.86	###	###			21.4	21.4	0.0
2025-Jan-09 Thu	10.89	###	10.78	10.84	149,021	803,223	###	###	0.8
2025-Jan-08 Wed	10.89	###	10.81	10.83			27.5	27.5	###
2025-Jan-07 Tue	###	###	10.82	10.83			30.8	30.8	###
2025-Jan-06 Mon	11.24	11.24	###	###	234,385	1,317,243	###	###	0.0
2025-Jan-03 Fri	###	###	###	###	193,084	0	###	###	0.0
2025-Jan-02 Thu	###	###	###	###	46,889	0	###	###	0.0
2024-Dec-31 Tue	11.57	11.57	11.43	11.57	48,376	556,324	###	###	###
2024-Dec-30 Mon	11.5	11.58	###	11.57	253,683	1,468,824	###	###	###
2024-Dec-27 Fri	11.5	11.57	11.43	11.55	197,122	###	65.2	65.2	0.8
2024-Dec-24 Tue	11.45	11.56	11.29	11.56	93,282	1,065,746	76.8	76.8	0.8
2024-Dec-23 Mon	11.44	11.5	11.27	###	269,142	3,064,181	21.0	21.0	0.0
2024-Dec-20 Fri	###	11.44	###	###	1,166,873	###	85.3	85.3	0.0
2024-Dec-19 Thu	11.25	11.25	###	###			###	###	0.0
2024-Dec-18 Wed	11.27	###	11.145	11.26			33.5	33.5	0.8
2024-Dec-17 Tue	11.21	###	###	###	383,949	0	71.6	71.6	0.0
2024-Dec-16 Mon	###	11.29	###	###			37.9	37.9	0.0
2024-Dec-13 Fri	11.2	11.2	###	###			20.2	20.2	0.0
2024-Dec-12 Thu	###	###	10.81	10.87			17.8	17.8	###
2024-Dec-11 Wed	###	###	###	###			###	###	0.0
2024-Dec-10 Tue	11.44	11.44	###	###	480,122	###	###	###	0.0
2024-Dec-09 Mon	###	###	11.345	11.44			###	###	0.8
2024-Dec-06 Fri	11.58	11.58	###	###			###	###	0.0
2024-Dec-05 Thu	11.44	###	11.4	11.58			77.1	77.1	0.8
2024-Dec-04 Wed	###	###	11.2	###	202,147	1,132,023	66.4	66.4	0.0
2024-Dec-03 Tue	###	###	###	###	216,873	0	###	###	0.0
2024-Dec-02 Mon	11.75	11.75	11.5	###			###	###	0.0
2024-Nov-29 Fri	11.57	11.73	11.52	###	1,264,081	14,694,941	###	###	0.0
2024-Nov-28 Thu	11.57	11.84	11.57	11.57			###	###	###
2024-Nov-27 Wed	###	11.7	11.27	###	764,174	###	30.1	30.1	0.0
2024-Nov-26 Tue	11.4	11.46	11.2	11.4	369,280	4,183,942	73.0	73.0	0.8
2024-Nov-25 Mon	11.23	###	11.2	11.42			###	###	0.8
2024-Nov-22 Fri	11.42	11.42	###	11.2			###	###	0.8
2024-Nov-21 Thu	11.2	11.28	###	###	135,040	761,625	###	###	0.0
2024-Nov-20 Wed	###	###	10.81	###	282,842	###	79.5	79.5	0.0
2024-Nov-19 Tue	###	###	###	###	345,945	0	###	###	0.0
2024-Nov-18 Mon	11.41	11.41	###	11.25	269,553	###	23.1	23.1	###
2024-Nov-15 Fri	11.41	###	###	11.41			68.4	68.4	###
2024-Nov-14 Thu	###	11.5	###	11.29	404,223	2,324,282	87.8	87.8	###
2024-Nov-13 Wed	###	11.28	###	11.27			80.5	80.5	###
2024-Nov-12 Tue	11.24	11.24	10.975	###	217,752	2,418,680	29.2	29.2	0.0
2024-Nov-11 Mon	11.22	11.28	###	###	301,377	###	###	###	0.0
2024-Nov-08 Fri	###	###	###	###	601,776	0	10.8	10.8	0.0
2024-Nov-07 Thu	###	###	11.345	11.4	406,884	2,308,049	24.5	24.5	0.8
2024-Nov-06 Wed	11.7	11.75	11.55	###			34.2	34.2	0.0
2024-Nov-05 Tue	11.55	###	11.45	11.46			29.9	29.9	0.8
2024-Nov-04 Mon	###	11.725	11.41	11.58			41.3	41.3	0.8
2024-Nov-01 Fri	11.44	###	11.41	###	340,282	###	###	###	0.0
2024-Oct-31 Thu	11.7	11.71	11.45	11.5			21.3	21.3	###
2024-Oct-30 Wed	###	###	###	###			###	###	0.0
2024-Oct-29 Tue	###	###	11.85	###			###	###	0.0
2024-Oct-28 Mon	###	###	###	###			86.6	86.6	0.0
2024-Oct-25 Fri	11.86	11.88	###	###	270,745	1,608,225	###	###	0.0
2024-Oct-24 Thu	###	###	11.54	11.78	611,325	3,527,345	###	###	###
2024-Oct-23 Wed	11.43	###	###	###			###	###	0.0
2024-Oct-22 Tue	###	11.53	###	11.46			87.7	87.7	0.8
2024-Oct-21 Mon	###	###	###	11.27			###	###	###
2024-Oct-18 Fri	###	###	###	###	965,222	0	74.2	74.2	0.0
2024-Oct-17 Thu	###	###	10.87	###			28.4	28.4	0.0
2024-Oct-16 Wed	###	###	10.87	10.89	416,476	2,263,547	###	###	0.8
2024-Oct-15 Tue	###	11.2	###	###	454,553	###	###	###	0.0
2024-Oct-14 Mon	###	###	###	###	127,087	0	###	###	0.0
2024-Oct-11 Fri	###	11.175	###	###	226,820	1,267,356	83.6	83.6	0.0
2024-Oct-10 Thu	11.2	11.2	10.87	###			###	###	0.0
2024-Oct-09 Wed	###	###	###	###	293,823	0	78.1	78.1	0.0
2024-Oct-08 Tue	###	###	###	###			29.2	29.2	0.0
2024-Oct-07 Mon	###	11.2	###	###	159,359	###	###	###	0.0
2024-Oct-04 Fri	###	11.25	###	###	301,984	###	###	###	0.0
2024-Oct-03 Thu	11.24	11.24	###	###			###	###	0.0
2024-Oct-02 Wed	###	11.23	###	###			###	###	0.0
2024-Oct-01 Tue	11.45	11.45	###	###	377,444	###	17.0	17.0	0.0
2024-Sep-30 Mon	11.55	11.55	11.25	11.41			###	###	###
2024-Sep-27 Fri	###	11.59	###	11.42	344,254	1,994,951	###	###	0.8
2024-Sep-26 Thu	###	###	###	###			65.9	65.9	0.0
2024-Sep-25 Wed	###	###	###	###			36.8	36.8	0.0
2024-Sep-24 Tue	###	###	###	###			###	###	0.0
2024-Sep-23 Mon	###	###	###	###			70.0	70.0	0.0
2024-Sep-20 Fri	11.43	###	11.2	11.27			###	###	###
2024-Sep-19 Thu	11.4	11.41	###	###			###	###	0.0
2024-Sep-18 Wed	###	11.7	###	###	359,988	2,105,929	###	###	0.0
2024-Sep-17 Tue	###	###	###	11.24	710,725	0	###	###	0.8
2024-Sep-16 Mon	11.4	11.52	###	###			18.5	18.5	0.0
2024-Sep-13 Fri	11.42	11.45	11.22	11.26	329,123	###	###	###	0.8
2024-Sep-12 Thu	###	11.52	11.26	11.4			###	###	0.8
2024-Sep-11 Wed	11.2	###	###	11.26	441,325	0	###	###	0.8
2024-Sep-10 Tue	11.2	11.29	###	###	480,874	###	###	###	0.0
2024-Sep-09 Mon	###	11.24	###	###			###	###	0.0
2024-Sep-06 Fri	###	###	10.81	###	291,127	1,573,541	83.3	83.3	0.0
2024-Sep-05 Thu	###	###	###	###			88.5	88.5	0.0
2024-Sep-04 Wed	10.29	10.56	10.27	10.5			87.1	87.1	0.8
2024-Sep-03 Tue	###	###	###	10.27	161,045	0	85.0	85.0	###
2024-Sep-02 Mon	###	###	###	10.28			###	###	0.7
2024-Aug-30 Fri	###	10.21	###	###			###	###	0.0
2024-Aug-29 Thu	###	###	###	###			68.1	68.1	0.0
2024-Aug-28 Wed	###	###	9.975	###	307,225	1,532,284	70.3	70.3	0.0
2024-Aug-27 Tue	###	###	###	###	154,325	0	###	###	0.0
2024-Aug-26 Mon	###	10.26	###	###	258,178	1,324,453	###	###	0.0
2024-Aug-23 Fri	###	###	###	###			###	###	0.0
2024-Aug-22 Thu	###	###	###	###	154,241	0	###	###	0.0
2024-Aug-21 Wed	###	###	###	###			73.7	73.7	0.0
2024-Aug-20 Tue	###	###	###	###			40.0	40.0	0.0
2024-Aug-19 Mon	9.86	###	9.8	###	172,682	846,141	80.1	80.1	0.0
2024-Aug-16 Fri	9.75	###	9.75	###	135,187	###	79.7	79.7	0.0
2024-Aug-15 Thu	###	9.81	9.57	9.81			###	###	###
2024-Aug-14 Wed	9.7	9.75	9.59	9.59			###	###	0.7
2024-Aug-13 Tue	9.71	9.73	###	###	159,721	777,042	###	###	0.0
2024-Aug-12 Mon	9.79	9.79	###	###	193,359	###	###	###	0.0
2024-Aug-09 Fri	9.76	9.79	###	9.77	145,983	714,586	###	###	0.7
2024-Aug-08 Thu	###	9.79	###	9.72	305,827	1,497,023	###	###	0.7
2024-Aug-07 Wed	###	9.74	9.58	9.72			67.8	67.8	0.7
2024-Aug-06 Tue	9.54	###	9.51	9.55	181,272	861,948	###	###	0.7
2024-Aug-05 Mon	9.83	9.83	9.48	9.54	310,256	2,995,521	39.1	39.1	###
2024-Aug-02 Fri	9.85	###	9.71	###	204,085	###	73.8	73.8	0.0
2024-Aug-01 Thu	9.89	9.89	9.76	9.85			34.1	34.1	###
2024-Jul-31 Wed	9.87	9.88	9.79	9.82			24.6	24.6	###
2024-Jul-30 Tue	###	###	###	9.76	729,240	0	###	###	0.7
2024-Jul-29 Mon	9.78	9.79	9.72	9.76	259,028	###	###	###	0.7
2024-Jul-26 Fri	###	###	9.71	9.72			17.6	17.6	0.7
2024-Jul-25 Thu	###	###	9.85	9.85			###	###	###
2024-Jul-24 Wed	9.8	###	9.76	###			83.8	83.8	0.0
2024-Jul-23 Tue	9.73	9.84	###	9.81			###	###	###
2024-Jul-22 Mon	9.72	9.79	###	9.7	297,985	###	###	###	0.7
2024-Jul-19 Fri	9.87	9.87	###	9.74	76,429	377,177	22.1	22.1	0.7
2024-Jul-18 Thu	9.83	9.86	9.71	9.86	99,559	974,184	75.6	75.6	0.7
2024-Jul-17 Wed	###	###	###	9.73	230,823	0	70.2	70.2	###
2024-Jul-16 Tue	9.7	9.7	9.54	9.56	194,888	1,874,822	26.2	26.2	0.7
2024-Jul-15 Mon	9.88	9.88	###	###			###	###	0.0
2024-Jul-12 Fri	###	###	9.85	9.88	140,184	###	15.7	15.7	0.7
2024-Jul-11 Thu	###	###	###	###			31.0	31.0	0.0
2024-Jul-10 Wed	###	###	###	###	166,776	0	25.1	25.1	0.0
2024-Jul-09 Tue	10.27	10.27	###	###			###	###	0.0
2024-Jul-08 Mon	###	###	###	###	610,252	0	###	###	0.0
2024-Jul-05 Fri	10.22	10.22	###	###			20.9	20.9	0.0
2024-Jul-04 Thu	###	###	###	###	265,623	0	17.7	17.7	0.0
2024-Jul-03 Wed	10.25	10.25	###	10.21			###	###	###
2024-Jul-02 Tue	###	10.21	###	###			69.7	69.7	0.0
2024-Jul-01 Mon	10.5	10.5	###	###	386,220	2,027,655	14.7	14.7	0.0
2024-Jun-28 Fri	10.2	###	###	###	1,159,470	0	74.0	74.0	0.0
2024-Jun-27 Thu	###	10.23	###	###	177,680	###	63.1	63.1	0.0
2024-Jun-26 Wed	###	10.25	###	10.22	1,088,055	5,576,281	74.6	74.6	0.7
2024-Jun-25 Tue	###	###	###	###	177,978	0	63.8	63.8	0.0
2024-Jun-24 Mon	###	###	###	###			###	###	0.0
2024-Jun-21 Fri	10.26	###	###	###	337,657	0	###	###	0.0
2024-Jun-20 Thu	10.2	###	###	10.26			###	###	0.7
2024-Jun-19 Wed	10.47	10.47	###	10.25	395,445	2,070,154	19.6	19.6	0.7
2024-Jun-18 Tue	###	10.59	###	10.55	360,473	###	93.1	93.1	###
2024-Jun-17 Mon	###	###	###	###	0				0.0
2024-Jun-14 Fri	###	###	###	###			83.3	83.3	0.0
2024-Jun-13 Thu	###	###	9.86	9.88			35.9	35.9	0.7
2024-Jun-12 Wed	###	###	###	###	132,524	0	###	###	0.0
2024-Jun-11 Tue	10.2	10.2	###	###	116,857	595,970	###	###	0.0
2024-Jun-07 Fri	10.72	10.72	###	###			###	###	0.0
2024-Jun-06 Thu	###	10.87	###	###	143,479	###	89.2	89.2	0.0
2024-Jun-05 Wed	###	10.4	###	###			86.7	86.7	0.0
2024-Jun-04 Tue	###	###	###	###			80.7	80.7	0.0
2024-Jun-03 Mon	###	###	###	###			###	###	0.0
2024-May-31 Fri	9.88	9.89	9.75	9.85	137,127	1,346,587	29.5	29.5	###
2024-May-30 Thu	###	###	9.75	9.78			###	###	0.7
2024-May-29 Wed	###	###	9.85	###	90,321	###	###	###	0.0
2024-May-28 Tue	###	###	###	###	101,426	0	76.2	76.2	0.0
2024-May-27 Mon	###	###	###	###			###	###	0.0
2024-May-24 Fri	###	10.21	###	###			###	###	0.0
2024-May-23 Thu	###	###	###	###	105,323	0	74.9	74.9	0.0
2024-May-22 Wed	9.88	###	9.84	9.88			73.7	73.7	0.7
2024-May-21 Tue	###	###	9.74	9.75	150,949	735,121	###	###	###
2024-May-20 Mon	###	10.42	###	###			###	###	0.0
2024-May-17 Fri	9.86	###	9.86	###			###	###	0.0
2024-May-16 Thu	###	###	###	9.84	85,278	0	###	###	0.7
2024-May-15 Wed	9.45	###	9.43	9.55	62,479	294,588	###	###	0.7
2024-May-14 Tue	###	###	9.4	9.48	81,189	381,588	22.4	22.4	0.7
2024-May-13 Mon	9.75	9.75	9.58	###			29.6	29.6	0.0
2024-May-10 Fri	9.88	9.88	9.71	9.71	31,781	###	20.2	20.2	###
2024-May-09 Thu	9.89	9.89	9.71	9.78			###	###	0.7
2024-May-08 Wed	9.75	9.89	9.75	9.89	48,677	###	###	###	###
2024-May-07 Tue	9.72	9.8	###	9.73	62,353	305,529	###	###	###
2024-May-06 Mon	###	###	###	###	66,155	0	###	###	0.0
2024-May-03 Fri	###	###	9.86	###			###	###	0.0
2024-May-02 Thu	###	###	###	###	61,380	0	70.0	70.0	0.0
2024-May-01 Wed	###	###	###	###			40.3	40.3	0.0
2024-Apr-30 Tue	###	###	###	###	97,344	0	###	###	0.0
2024-Apr-29 Mon	###	###	###	###			###	###	0.0
2024-Apr-26 Fri	###	###	9.82	###	66,225	###	27.6	27.6	0.0
2024-Apr-24 Wed	###	###	9.89	###	30,023	###	39.7	39.7	0.0
2024-Apr-23 Tue	###	###	9.89	###			30.7	30.7	0.0
2024-Apr-22 Mon	###	###	###	###	24,350	0	###	###	0.0
2024-Apr-19 Fri	###	###	###	###	19,678	0	###	###	0.0
2024-Apr-18 Thu	###	###	###	###			###	###	0.0
2024-Apr-17 Wed	###	###	###	###	56,277	0	###	###	0.0
2024-Apr-16 Tue	###	###	9.88	###	9,558	###	###	###	0.0
2024-Apr-15 Mon	###	###	###	###	20,340	0	###	###	0.0
2024-Apr-12 Fri	###	###	###	###			29.0	29.0	0.0
2024-Apr-11 Thu	###	10.2	###	10.2			###	###	0.7
2024-Apr-10 Wed	###	###	###	###	21,246	0	###	###	0.0
2024-Apr-09 Tue	###	###	###	###			###	###	0.0
2024-Apr-08 Mon	###	###	9.89	###			35.4	35.4	0.0
2024-Apr-05 Fri	###	###	9.88	###			33.2	33.2	0.0
2024-Apr-04 Thu	###	###	###	###			64.6	64.6	0.0
2024-Apr-03 Wed	###	###	###	###	29,984	0	###	###	0.0
2024-Apr-02 Tue	###	###	###	###	38,022	0	65.7	65.7	0.0
2024-Mar-28 Thu	###	###	9.8	###	66,872	327,672	###	###	0.0
2024-Mar-27 Wed	###	###	9.87	9.87			24.0	24.0	###
2024-Mar-26 Tue	9.87	###	9.83	###			###	###	0.0
2024-Mar-25 Mon	9.88	###	9.74	9.85	64,076	312,050	33.6	33.6	###
2024-Mar-22 Fri	9.77	9.85	9.76	9.84	9,873	###	76.3	76.3	0.7
2024-Mar-21 Thu	9.8	9.86	9.76	9.77	35,082	344,154	28.3	28.3	0.7
2024-Mar-20 Wed	9.8	###	9.8	9.88	101,025	495,022	###	###	0.7
2024-Mar-19 Tue	9.83	9.83	9.73	9.75			29.7	29.7	###
2024-Mar-18 Mon	9.76	9.84	9.73	9.81			74.9	74.9	###
2024-Mar-15 Fri	###	###	###	9.71			16.6	16.6	###
2024-Mar-14 Thu	###	###	9.73	###			35.5	35.5	0.0
2024-Mar-13 Wed	9.77	###	9.77	###			83.4	83.4	0.0
2024-Mar-12 Tue	###	###	9.75	9.75			17.8	17.8	###
2024-Mar-11 Mon	9.88	###	9.79	###	51,921	254,153	###	###	0.0
2024-Mar-08 Fri	9.82	###	9.78	###			###	###	0.0
2024-Mar-07 Thu	###	###	9.81	9.81	32,083	###	23.6	23.6	###
2024-Mar-06 Wed	###	###	###	###	23,147	0	85.4	85.4	0.0
2024-Mar-05 Tue	###	9.75	9.52	9.58	66,185	###	###	###	0.7
2024-Mar-04 Mon	9.78	9.78	9.55	9.71			32.1	32.1	###
2024-Mar-01 Fri	9.72	9.73	###	###			###	###	0.0
2024-Feb-29 Thu	9.58	9.73	9.55	9.72			73.6	73.6	0.7
2024-Feb-28 Wed	9.52	9.72	9.52	###	45,026	433,150	###	###	0.0
2024-Feb-27 Tue	###	###	9.5	9.52			32.3	32.3	###
2024-Feb-26 Mon	9.78	9.78	9.5	###	84,354	813,172	###	###	0.0
2024-Feb-23 Fri	9.82	9.82	###	###	46,783	###	27.6	27.6	0.0
2024-Feb-22 Thu	###	9.86	###	9.86	2,505,371	12,351,479	85.7	85.7	0.7
2024-Feb-21 Wed	9.76	9.76	9.5	9.5	40,170	###	19.5	19.5	0.7
2024-Feb-20 Tue	###	9.72	###	9.72			###	###	0.7
2024-Feb-19 Mon	9.71	9.78	9.55	9.55	24,759	###	24.4	24.4	0.7
2024-Feb-16 Fri	###	9.88	9.57	9.8	52,540	510,951	77.7	77.7	0.7
2024-Feb-15 Thu	###	9.73	9.57	###			###	###	0.0
2024-Feb-14 Wed	9.8	9.8	9.57	###	46,973	###	17.4	17.4	0.0
2024-Feb-13 Tue	###	###	9.77	9.78			###	###	0.7
2024-Feb-12 Mon	###	###	9.84	9.87			16.3	16.3	###
2024-Feb-09 Fri	9.83	###	9.76	###	54,642	266,652	86.6	86.6	0.0
2024-Feb-08 Thu	###	###	9.77	9.81			###	###	###
2024-Feb-07 Wed	9.89	9.985	9.88	###			68.4	68.4	0.0
2024-Feb-06 Tue	###	###	9.85	###	25,472	125,449	###	###	0.0
2024-Feb-05 Mon	###	###	9.77	###			###	###	0.0
2024-Feb-02 Fri	###	###	9.81	9.87			14.9	14.9	###
2024-Feb-01 Thu	###	###	9.77	###			74.4	74.4	0.0
2024-Jan-31 Wed	###	###	9.81	9.88			24.6	24.6	0.7
2024-Jan-30 Tue	###	###	###	###	60,971	0	###	###	0.0
2024-Jan-29 Mon	9.72	10.23	9.72	###			###	###	0.0
2024-Jan-25 Thu	###	###	###	###	28,577	0	70.6	70.6	0.0
2024-Jan-24 Wed	###	9.71	###	###	14,188	68,882	###	###	0.0
2024-Jan-23 Tue	9.53	9.72	9.48	###			81.2	81.2	0.0
2024-Jan-22 Mon	9.5	9.55	###	9.53			76.1	76.1	###
2024-Jan-19 Fri	9.55	9.55	###	9.4	36,371	173,671	22.7	22.7	###
2024-Jan-18 Thu	9.5	###	9.5	9.56	35,375	###	75.8	75.8	0.7
2024-Jan-17 Wed	9.46	###	###	###			31.1	31.1	0.0
2024-Jan-16 Tue	9.46	9.54	9.4	9.48	18,242	172,751	77.4	77.4	0.7
2024-Jan-15 Mon	###	###	9.41	9.45	41,724	###	26.2	26.2	0.7
2024-Jan-12 Fri	###	###	9.44	9.55	24,929	###	###	###	0.7
2024-Jan-11 Thu	9.49	9.52	9.4	9.52			73.2	73.2	###
2024-Jan-10 Wed	9.45	9.51	###	9.47	25,378	120,672	###	###	###
2024-Jan-09 Tue	9.57	9.57	9.42	9.51			###	###	###
2024-Jan-08 Mon	9.48	9.53	###	9.53			###	###	###
2024-Jan-05 Fri	###	###	###	###	60,329	0	11.7	11.7	0.0
2024-Jan-04 Thu	###	###	###	###			92.1	92.1	0.0
2024-Jan-03 Wed	###	###	9.23	###			###	###	0.0
2024-Jan-02 Tue	###	###	9.28	9.28	3,743	###	###	###	0.7
2023-Dec-29 Fri	9.43	9.43	9.27	###			###	###	0.0
2023-Dec-28 Thu	###	9.42	9.29	9.42			###	###	0.7
2023-Dec-27 Wed	9.4	9.41	###	###	22,328	105,053	###	###	0.0
2023-Dec-22 Fri	###	9.41	9.27	9.41	50,942	###	###	###	0.7
2023-Dec-21 Thu	###	###	###	###	161,285	0	80.2	80.2	0.0
2023-Dec-20 Wed	###	###	###	###			21.1	21.1	0.0
2023-Dec-19 Tue	###	###	###	9.29	106,328	0	30.3	30.3	###
2023-Dec-18 Mon	9.29	###	###	9.2			27.7	27.7	0.7
2023-Dec-15 Fri	###	###	###	###	92,027	0	32.0	32.0	0.0
2023-Dec-14 Thu	###	###	9.25	###			###	###	0.0
2023-Dec-13 Wed	9.26	9.45	9.23	9.45	7,327	###	85.5	85.5	0.7
2023-Dec-12 Tue	9.23	###	###	9.26			###	###	###
2023-Dec-11 Mon	9.42	9.42	###	9.23			###	###	###
2023-Dec-08 Fri	9.41	9.46	###	9.46	31,287	147,987	###	###	0.7
2023-Dec-07 Thu	9.47	9.47	###	###			23.3	23.3	0.0
2023-Dec-06 Wed	9.23	9.47	9.2	###	70,279	656,054	68.8	68.8	0.0
2023-Dec-05 Tue	9.5	9.5	###	9.2	14,647	69,573	###	###	0.7
2023-Dec-04 Mon	9.29	###	###	###	21,929	0	###	###	0.0
2023-Dec-01 Fri	###	9.25	###	###			25.2	25.2	0.0
2023-Nov-30 Thu	###	###	###	###	46,675	0	80.8	80.8	0.0
2023-Nov-29 Wed	9.22	9.22	###	###			###	###	0.0
2023-Nov-28 Tue	9.2	9.2	###	###	22,727	104,544	21.0	21.0	0.0
2023-Nov-27 Mon	9.47	9.47	9	###			11.2	11.2	0.0
2023-Nov-24 Fri	###	9.29	###	9.21			70.5	70.5	0.7
2023-Nov-23 Thu	9.28	###	###	###			###	###	0.0
2023-Nov-22 Wed	9.46	9.46	###	9.27			25.3	25.3	0.7
2023-Nov-21 Tue	9.22	9.25	###	###			###	###	0.0
2023-Nov-20 Mon	9.28	###	###	###	20,187	0	29.6	29.6	0.0
2023-Nov-17 Fri	9.45	9.45	9.24	9.28			20.2	20.2	0.7
2023-Nov-16 Thu	9.82	9.82	###	9.54			###	###	###
2023-Nov-15 Wed	###	###	###	9.79	63,575	0	###	###	###
2023-Nov-14 Tue	###	###	9.45	###	26,327	###	###	###	0.0
2023-Nov-13 Mon	9.51	9.71	9.45	9.71	25,178	###	86.4	86.4	###
2023-Nov-10 Fri	9.52	###	9.5	9.5			###	###	0.7
2023-Nov-09 Thu	9.55	###	9.4	9.52	47,141	###	37.7	37.7	###
2023-Nov-08 Wed	9.54	9.54	9.44	9.51	10,572	100,328	30.4	30.4	###
2023-Nov-07 Tue	9.5	9.59	9.45	9.53	24,142	###	###	###	###
2023-Nov-06 Mon	9.51	###	9.45	9.45			###	###	0.7
2023-Nov-03 Fri	###	9.54	###	9.54			###	###	###
2023-Nov-02 Thu	###	9.45	###	9.25			69.4	69.4	###
2023-Nov-01 Wed	###	9.29	###	###	70,180	325,986	###	###	0.0
2023-Oct-31 Tue	9.51	###	###	###			###	###	0.0
2023-Oct-30 Mon	###	9.23	###	###			###	###	0.0
2023-Oct-27 Fri	###	###	###	###			###	###	0.0
2023-Oct-26 Thu	###	###	###	###			###	###	0.0
2023-Oct-25 Wed	9.42	9.42	###	###	40,486	190,689	12.9	12.9	0.0
2023-Oct-24 Tue	###	9.45	###	9.45	53,177	###	###	###	0.7
2023-Oct-23 Mon	9.49	9.49	###	9.22	19,742	93,675	19.3	19.3	0.7
2023-Oct-20 Fri	9.58	9.58	###	9.43			###	###	###
2023-Oct-19 Thu	9.5	###	9.44	###	62,422	###	###	###	0.0
2023-Oct-18 Wed	9.7	9.7	###	9.53			21.7	21.7	###
2023-Oct-17 Tue	9.44	9.7	9.28	9.7			88.7	88.7	0.7
2023-Oct-16 Mon	###	9.7	###	###	45,750	221,887	19.0	19.0	0.0
2023-Oct-13 Fri	9.76	9.78	9.53	###			22.3	22.3	0.0
2023-Oct-12 Thu	###	9.79	9.55	9.79	57,987	###	81.6	81.6	###
2023-Oct-11 Wed	###	###	9.53	###	17,244	###	###	###	0.0
2023-Oct-10 Tue	9.57	###	9.49	###			65.4	65.4	0.0
2023-Oct-09 Mon	9.52	###	9.4	9.57			78.1	78.1	###
2023-Oct-06 Fri	9.56	9.56	###	9.47	39,572	189,154	###	###	###
2023-Oct-05 Thu	9.44	9.56	###	9.56			78.9	78.9	0.7
2023-Oct-04 Wed	###	9.51	###	9.44			82.0	82.0	0.7
2023-Oct-03 Tue	###	9.45	###	9.45	37,273	###	80.4	80.4	0.7
2023-Oct-02 Mon	9.47	9.52	9.23	9.4			###	###	###
2023-Sep-29 Fri	9.58	9.58	###	9.45			20.2	20.2	0.7
2023-Sep-28 Thu	9.43	9.58	###	9.58			81.2	81.2	0.7
2023-Sep-27 Wed	###	###	###	###	11,421	0	18.4	18.4	0.0
2023-Sep-26 Tue	9.59	9.59	9.43	9.55	19,723	###	40.9	40.9	0.7
2023-Sep-25 Mon	9.49	9.57	9.48	9.545			72.5	72.5	###
2023-Sep-22 Fri	9.41	9.51	9.25	9.45			62.8	62.8	0.7
2023-Sep-21 Thu	###	9.41	9.28	9.29	29,456	###	###	###	###
2023-Sep-20 Wed	9.47	9.47	###	###	23,873	###	28.5	28.5	0.0
2023-Sep-19 Tue	9.41	9.47	###	9.47	35,647	168,788	###	###	###
2023-Sep-18 Mon	9.28	9.46	9.28	9.41	52,281	489,872	84.7	84.7	0.7
2023-Sep-15 Fri	9.46	9.46	9.27	9.27			###	###	0.7
2023-Sep-14 Thu	9.48	9.57	###	9.46	79,525	380,527	29.7	29.7	0.7
2023-Sep-13 Wed	9.5	9.5	9.26	9.42			33.1	33.1	0.7
2023-Sep-12 Tue	9.5	9.54	9.28	9.52			###	###	###
2023-Sep-11 Mon	9.57	9.59	###	9.54			39.2	39.2	###
2023-Sep-08 Fri	###	###	9.47	9.54	304,826	1,443,351	###	###	###
2023-Sep-07 Thu	9.5	9.58	9.4	9.56			79.9	79.9	0.7
2023-Sep-06 Wed	9.42	9.56	###	9.52	39,389	188,279	###	###	###
2023-Sep-05 Tue	9.4	9.4	9.24	###			###	###	0.0
2023-Sep-04 Mon	9.47	9.47	9.28	9.28			22.9	22.9	0.7
2023-Sep-01 Fri	9.25	9.47	9.25	9.47			83.2	83.2	###
2023-Aug-31 Thu	9.2	###	###	9.27			###	###	0.7
2023-Aug-30 Wed	9.21	9.23	###	9.2			30.2	30.2	0.7
2023-Aug-29 Tue	9.24	9.24	###	9.23			###	###	###
2023-Aug-28 Mon	9.27	9.27	9.2	9.24	37,071	342,350	###	###	###
2023-Aug-25 Fri	###	###	9.2	9.26	27,554	126,748	###	###	###
2023-Aug-24 Thu	9.26	9.29	9.21	9.24	27,758	###	33.7	33.7	###
2023-Aug-23 Wed	9.21	9.22	###	9.2			35.1	35.1	0.7
2023-Aug-22 Tue	###	9.27	###	###			70.8	70.8	0.0
2023-Aug-21 Mon	9.22	9.22	###	###	27,524	126,885	27.5	27.5	0.0
2023-Aug-18 Fri	###	9.23	###	9.23			###	###	###
2023-Aug-17 Thu	###	###	###	###			31.6	31.6	0.0
2023-Aug-16 Wed	9.2	9.23	###	9.23	21,047	###	###	###	###
2023-Aug-15 Tue	###	###	###	###			###	###	0.0