(NBI) NB GLOBAL CORPORATE INCOME TRUST 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 Tue 25-Dec-30 08:17:10 PM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(NBI) NB GLOBAL CORPORATE INCOME TRUST Daily Prices...

TOC Company Info for NBI Limits

Company Details for (NBI) NB GLOBAL CORPORATE INCOME TRUST

Listing Code	NBI
Listing Name	NB GLOBAL CORPORATE INCOME TRUST
GICS Sector	Not Applic
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Wednesday 24th December 2025
Latest price with VOLUME for NBI .. Friday 10th May 2024

NBI 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	###	###	###
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for NBI Bottom

1 2 3 4 Next >>

End of day Prices (full format),

450 Days for (NBI) NB GLOBAL CORPORATE INCOME TRUST

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2024-May-15 Wed	1.53	1.53	1.53	1.53	0				###
2024-May-14 Tue	1.53	1.53	1.53	1.53	0				###
2024-May-13 Mon	1.53	1.53	1.53	1.53	0				###
2024-May-10 Fri	###	1.53	###	1.53	4,455,380	###	74.4	74.4	###
2024-May-09 Thu	1.52	1.525	1.51	###	3,922,351	###	###	###	0.0
2024-May-08 Wed	1.51	1.52	###	1.51	3,647,844	###	66.5	66.5	0.1
2024-May-07 Tue	###	###	1.5	###			###	###	0.0
2024-May-06 Mon	1.5	1.51	###	###	2,775,523	###	###	###	0.0
2024-May-03 Fri	1.485	1.52	1.485	###			78.8	78.8	0.0
2024-May-02 Thu	1.485	1.49	1.48	1.485	3,258,176	###	68.0	68.0	###
2024-May-01 Wed	1.475	1.485	1.47	1.48			###	###	0.1
2024-Apr-30 Tue	1.49	1.4975	1.485	1.49			###	###	###
2024-Apr-29 Mon	1.485	1.4925	1.485	1.49			65.7	65.7	###
2024-Apr-26 Fri	1.485	1.49	1.4825	1.485			###	###	###
2024-Apr-24 Wed	1.49	1.49	1.485	1.485	4,377,956	###	38.5	38.5	###
2024-Apr-23 Tue	1.485	1.49	1.48	1.48	717,389	1,065,322	35.4	35.4	0.1
2024-Apr-22 Mon	1.48	1.485	1.475	1.48	1,467,272	###	64.7	64.7	0.1
2024-Apr-19 Fri	1.47	1.48	1.45	1.48			79.5	79.5	0.1
2024-Apr-18 Thu	1.475	1.48	1.47	1.475	1,045,055	1,541,456	63.3	63.3	0.1
2024-Apr-17 Wed	1.47	1.48	1.47	1.475			69.1	69.1	0.1
2024-Apr-16 Tue	1.48	1.485	###	1.47	1,820,158	###	###	###	###
2024-Apr-15 Mon	1.49	###	1.48	1.48			###	###	0.1
2024-Apr-12 Fri	1.49	###	1.49	1.49	835,724	###	###	###	###
2024-Apr-11 Thu	1.485	1.49	1.48	1.49			###	###	###
2024-Apr-10 Wed	###	###	1.485	1.485	1,818,187	###	###	###	###
2024-Apr-09 Tue	1.485	###	1.485	1.49			69.4	69.4	###
2024-Apr-08 Mon	1.48	1.49	1.48	1.49			75.0	75.0	###
2024-Apr-05 Fri	1.48	1.485	1.475	1.48	1,128,550	1,670,254	###	###	0.1
2024-Apr-04 Thu	1.48	1.49	1.48	1.485	1,419,986	2,108,679	###	###	###
2024-Apr-03 Wed	1.485	1.49	1.475	1.475			38.6	38.6	0.1
2024-Apr-02 Tue	1.49	1.49	1.475	1.485			###	###	###
2024-Mar-28 Thu	1.5	###	1.49	1.49			###	###	###
2024-Mar-27 Wed	1.51	1.51	###	###			23.2	23.2	0.0
2024-Mar-26 Tue	###	###	###	###			###	###	0.0
2024-Mar-25 Mon	1.5	1.51	###	1.5			68.9	68.9	0.1
2024-Mar-22 Fri	###	###	###	###			75.7	75.7	0.0
2024-Mar-21 Thu	1.5	1.5	1.49	###			27.9	27.9	0.0
2024-Mar-20 Wed	1.5	1.5	###	###	1,196,976	###	###	###	0.0
2024-Mar-19 Tue	###	1.51	1.4975	1.5			###	###	0.1
2024-Mar-18 Mon	###	1.51	1.5	###	1,041,248	1,567,078	###	###	0.0
2024-Mar-15 Fri	1.5	###	1.5	###			###	###	0.0
2024-Mar-14 Thu	1.5	1.51	1.5	1.5			69.3	69.3	0.1
2024-Mar-13 Wed	1.5	###	###	1.5			###	###	0.1
2024-Mar-12 Tue	###	###	1.5	1.5			29.8	29.8	0.1
2024-Mar-11 Mon	###	1.51	1.5	1.5	970,442	###	###	###	0.1
2024-Mar-08 Fri	1.51	###	1.5075	1.5075	1,251,074	###	###	###	0.1
2024-Mar-07 Thu	###	###	###	###	1,088,640	0	30.0	30.0	0.0
2024-Mar-06 Wed	1.51	1.525	###	1.51			###	###	0.1
2024-Mar-05 Tue	1.51	1.525	###	###			###	###	0.0
2024-Mar-04 Mon	1.51	1.51	1.5025	1.51	2,141,948	###	68.2	68.2	0.1
2024-Mar-01 Fri	1.51	1.52	1.51	1.51	2,038,655	###	63.7	63.7	0.1
2024-Feb-29 Thu	1.51	1.52	###	1.52	1,308,954	###	67.0	67.0	0.1
2024-Feb-28 Wed	1.51	1.5125	1.5	###			###	###	0.0
2024-Feb-27 Tue	1.51	1.52	###	1.51	1,729,243	1,314,224	71.5	71.5	0.1
2024-Feb-26 Mon	###	###	###	1.51			73.7	73.7	0.1
2024-Feb-23 Fri	1.5	1.51	1.5	1.5			73.1	73.1	0.1
2024-Feb-22 Thu	1.5	###	###	1.5			###	###	0.1
2024-Feb-21 Wed	###	1.5	1.49	1.5			74.2	74.2	0.1
2024-Feb-20 Tue	1.49	###	1.49	1.49			68.9	68.9	###
2024-Feb-19 Mon	1.485	1.49	1.485	1.49			###	###	###
2024-Feb-16 Fri	1.48	1.485	1.48	1.48			65.4	65.4	0.1
2024-Feb-15 Thu	1.48	1.485	1.475	1.475	2,008,521	###	###	###	0.1
2024-Feb-14 Wed	1.48	1.48	1.47	1.475	1,163,983	1,716,874	27.1	27.1	0.1
2024-Feb-13 Tue	1.48	###	1.48	1.49	1,556,726	1,151,977	###	###	###
2024-Feb-12 Mon	###	###	1.45	1.48			###	###	0.1
2024-Feb-09 Fri	###	1.5	1.49	###			###	###	0.0
2024-Feb-08 Thu	1.5	1.5	1.49	1.49	1,035,023	1,547,359	28.1	28.1	###
2024-Feb-07 Wed	###	###	1.49	1.49			###	###	###
2024-Feb-06 Tue	1.52	1.52	1.49	###	2,580,574	###	26.7	26.7	0.0
2024-Feb-05 Mon	1.51	1.52	1.51	1.52			###	###	0.1
2024-Feb-02 Fri	1.51	1.52	1.51	1.52	1,250,877	1,895,078	67.7	67.7	0.1
2024-Feb-01 Thu	###	###	###	###			77.7	77.7	0.0
2024-Jan-31 Wed	###	###	###	1.51			64.5	64.5	0.1
2024-Jan-30 Tue	1.5	1.5075	1.5	1.5	620,375	932,888	###	###	0.1
2024-Jan-29 Mon	###	1.51	1.5	1.5	1,038,877	###	36.9	36.9	0.1
2024-Jan-25 Thu	1.5	###	1.5	1.5	544,055	408,041	###	###	0.1
2024-Jan-24 Wed	1.5	###	1.4975	###	710,873	###	###	###	0.0
2024-Jan-23 Tue	###	###	###	1.5	1,035,377	0	36.2	36.2	0.1
2024-Jan-22 Mon	1.5	###	###	1.5	913,646	0	73.0	73.0	0.1
2024-Jan-19 Fri	###	###	1.5	1.5	471,670	353,752	36.5	36.5	0.1
2024-Jan-18 Thu	###	###	1.5	###	755,546	566,659	71.2	71.2	0.0
2024-Jan-17 Wed	1.5	###	1.5	###	481,785	###	###	###	0.0
2024-Jan-16 Tue	1.5	###	1.5	1.5			76.6	76.6	0.1
2024-Jan-15 Mon	1.5	###	1.5	1.5			70.8	70.8	0.1
2024-Jan-12 Fri	1.5	###	1.5	1.5	575,243	###	###	###	0.1
2024-Jan-11 Thu	1.5	###	###	###			###	###	0.0
2024-Jan-10 Wed	###	1.51	###	###	526,280	397,341	30.4	30.4	0.0
2024-Jan-09 Tue	1.5	###	###	1.5			68.9	68.9	0.1
2024-Jan-08 Mon	1.5	###	###	###	234,356	0	###	###	0.0
2024-Jan-05 Fri	1.5	1.51	1.5	###			73.2	73.2	0.0
2024-Jan-04 Thu	1.51	1.51	1.5	1.5	225,046	###	###	###	0.1
2024-Jan-03 Wed	1.51	###	1.5	###	255,178	191,383	41.3	41.3	0.0
2024-Jan-02 Tue	1.51	###	1.5	###			68.7	68.7	0.0
2023-Dec-29 Fri	1.51	1.52	###	1.52			###	###	0.1
2023-Dec-28 Thu	###	1.51	###	1.51			###	###	0.1
2023-Dec-27 Wed	###	###	1.49	1.49			###	###	###
2023-Dec-22 Fri	1.49	1.49	1.485	1.49			###	###	###
2023-Dec-21 Thu	1.48	###	1.48	1.48	1,314,781	###	69.3	69.3	0.1
2023-Dec-20 Wed	1.48	1.48	1.47	1.48	1,634,126	###	###	###	0.1
2023-Dec-19 Tue	1.48	1.4825	1.47	1.475			28.4	28.4	0.1
2023-Dec-18 Mon	1.48	1.485	1.48	1.48	609,757	###	67.3	67.3	0.1
2023-Dec-15 Fri	1.48	1.485	1.475	1.485	1,178,185	###	###	###	###
2023-Dec-14 Thu	1.49	###	1.485	1.485			29.7	29.7	###
2023-Dec-13 Wed	1.475	1.485	1.475	1.48			###	###	0.1
2023-Dec-12 Tue	1.48	1.48	1.47	1.47			34.1	34.1	###
2023-Dec-11 Mon	1.47	1.49	1.47	1.48	530,747	###	###	###	0.1
2023-Dec-08 Fri	1.46	1.47	1.46	1.47			###	###	###
2023-Dec-07 Thu	1.46	1.47	1.455	###	762,675	###	###	###	0.0
2023-Dec-06 Wed	###	###	1.455	1.455			24.0	24.0	###
2023-Dec-05 Tue	1.46	1.47	1.46	1.46	1,023,243	1,499,050	77.9	77.9	0.1
2023-Dec-04 Mon	1.46	1.47	1.46	1.47			74.5	74.5	###
2023-Dec-01 Fri	1.46	1.46	1.45	1.46			###	###	0.1
2023-Nov-30 Thu	1.47	1.4725	1.4675	1.47			64.9	64.9	###
2023-Nov-29 Wed	1.475	1.48	###	###	901,375	###	###	###	0.0
2023-Nov-28 Tue	###	1.47	1.46	###			64.4	64.4	0.0
2023-Nov-27 Mon	1.455	1.47	1.455	1.46			###	###	0.1
2023-Nov-24 Fri	1.445	1.45	1.445	1.45			###	###	###
2023-Nov-23 Thu	1.44	1.445	1.44	1.44			###	###	0.1
2023-Nov-22 Wed	1.44	1.445	###	###	482,254	348,428	###	###	0.0
2023-Nov-21 Tue	1.45	1.455	1.44	1.44			31.3	31.3	0.1
2023-Nov-20 Mon	1.45	1.455	1.45	1.45			###	###	###
2023-Nov-17 Fri	1.45	1.455	1.45	1.45	268,724	390,321	68.8	68.8	###
2023-Nov-16 Thu	1.45	1.46	1.45	1.455	574,483	835,872	75.2	75.2	###
2023-Nov-15 Wed	1.455	1.46	1.445	1.45			###	###	###
2023-Nov-14 Tue	1.445	1.45	1.44	1.44			###	###	0.1
2023-Nov-13 Mon	1.45	1.45	1.44	1.44			38.0	38.0	0.1
2023-Nov-10 Fri	1.45	1.45	1.44	1.44	291,221	###	###	###	0.1
2023-Nov-09 Thu	1.45	1.45	1.44	1.445			37.4	37.4	###
2023-Nov-08 Wed	1.445	1.45	###	1.45	633,856	459,545	###	###	###
2023-Nov-07 Tue	1.45	1.45	###	1.44	595,925	432,045	###	###	0.1
2023-Nov-06 Mon	1.43	1.445	1.42	1.445	1,064,126	###	###	###	###
2023-Nov-03 Fri	1.41	1.43	###	1.43	1,070,141	765,150	###	###	0.1
2023-Nov-02 Thu	###	1.41	1.385	1.4	917,679	1,282,456	###	###	###
2023-Nov-01 Wed	1.385	###	###	###	1,314,087	0	###	###	0.0
2023-Oct-31 Tue	###	1.41	###	###			69.7	69.7	0.0
2023-Oct-30 Mon	1.42	1.42	###	###	2,313,557	1,642,625	21.6	21.6	0.0
2023-Oct-27 Fri	1.43	1.43	1.41	1.425	1,863,955	###	###	###	###
2023-Oct-26 Thu	1.43	1.43	1.41	1.43	2,037,355	2,893,044	72.2	72.2	0.1
2023-Oct-25 Wed	###	1.44	1.43	1.44	1,963,722	2,817,941	74.2	74.2	0.1
2023-Oct-24 Tue	###	1.445	###	1.44	4,177,725	###	###	###	0.1
2023-Oct-23 Mon	###	1.375	###	###			###	###	0.0
2023-Oct-20 Fri	###	###	###	###	446,289	0	32.9	32.9	0.0
2023-Oct-19 Thu	1.385	1.385	###	###			28.9	28.9	0.0
2023-Oct-18 Wed	###	###	###	###			82.8	82.8	0.0
2023-Oct-17 Tue	###	1.385	###	###	329,583	###	###	###	0.0
2023-Oct-16 Mon	###	###	###	1.375	252,283	0	79.5	79.5	0.1
2023-Oct-13 Fri	###	###	###	###	492,970	0	30.2	30.2	0.0
2023-Oct-12 Thu	###	###	1.345	###			75.2	75.2	0.0
2023-Oct-11 Wed	###	###	1.345	###			62.7	62.7	0.0
2023-Oct-10 Tue	###	###	###	1.345	510,944	0	70.4	70.4	###
2023-Oct-09 Mon	###	###	###	###	692,989	0	###	###	0.0
2023-Oct-06 Fri	###	###	1.355	1.355			24.3	24.3	###
2023-Oct-05 Thu	###	###	###	###	293,883	0	73.7	73.7	0.0
2023-Oct-04 Wed	1.385	1.385	###	###			31.1	31.1	0.0
2023-Oct-03 Tue	###	###	###	###			###	###	0.0
2023-Oct-02 Mon	###	1.4	###	###			32.7	32.7	0.0
2023-Sep-29 Fri	###	###	1.4	###			###	###	0.0
2023-Sep-28 Thu	1.4	###	###	###	487,459	0	###	###	0.0
2023-Sep-27 Wed	1.4	###	###	1.4			68.1	68.1	###
2023-Sep-26 Tue	1.41	###	1.4	###	426,941	298,858	###	###	0.0
2023-Sep-25 Mon	1.4	1.425	1.4	###	371,943	###	###	###	0.0
2023-Sep-22 Fri	###	1.41	###	###			69.4	69.4	0.0
2023-Sep-21 Thu	1.4	1.41	###	1.41			79.3	79.3	###
2023-Sep-20 Wed	1.42	1.42	1.4	1.4			###	###	###
2023-Sep-19 Tue	1.41	1.42	###	1.42	267,528	189,944	###	###	###
2023-Sep-18 Mon	###	1.42	###	1.42	148,856	105,687	###	###	###
2023-Sep-15 Fri	1.425	1.425	1.4	###			27.6	27.6	0.0
2023-Sep-14 Thu	1.42	1.42	###	###			28.0	28.0	0.0
2023-Sep-13 Wed	1.425	1.43	1.42	1.42	142,857	203,571	40.2	40.2	###
2023-Sep-12 Tue	1.42	1.43	1.42	1.42	159,082	###	###	###	###
2023-Sep-11 Mon	1.41	1.43	###	1.43	245,142	175,276	###	###	0.1
2023-Sep-08 Fri	1.4	1.41	###	1.4			###	###	###
2023-Sep-07 Thu	###	1.41	###	###			33.0	33.0	0.0
2023-Sep-06 Wed	1.42	1.425	1.41	1.41	534,255	###	###	###	###
2023-Sep-05 Tue	###	1.425	###	1.42			###	###	###
2023-Sep-04 Mon	1.43	###	###	1.41	384,479	0	26.8	26.8	###
2023-Sep-01 Fri	1.42	1.43	###	1.425			70.8	70.8	###
2023-Aug-31 Thu	1.425	1.44	1.425	1.44			###	###	0.1
2023-Aug-30 Wed	1.42	###	1.42	1.43			70.1	70.1	0.1
2023-Aug-29 Tue	1.42	1.42	###	1.42	456,182	323,889	###	###	###
2023-Aug-28 Mon	###	1.425	###	1.42			###	###	###
2023-Aug-25 Fri	1.4	###	###	###			71.1	71.1	0.0
2023-Aug-24 Thu	1.4	###	###	1.4			###	###	###
2023-Aug-23 Wed	1.43	1.43	###	1.4			21.1	21.1	###
2023-Aug-22 Tue	1.43	1.43	1.43	1.43	0				0.1
2023-Aug-21 Mon	1.425	1.43	1.42	1.43	483,122	688,448	74.6	74.6	0.1
2023-Aug-18 Fri	1.42	1.43	1.42	1.42	570,658	813,187	65.8	65.8	###
2023-Aug-17 Thu	1.425	1.43	1.42	1.42	391,340	557,659	35.9	35.9	###
2023-Aug-16 Wed	###	###	1.42	1.425	358,821	###	32.3	32.3	###
2023-Aug-15 Tue	###	###	1.425	1.425	271,582	###	###	###	###
2023-Aug-14 Mon	###	1.44	1.43	1.44	168,176	###	76.2	76.2	0.1
2023-Aug-11 Fri	1.43	1.4375	1.42	###			68.7	68.7	0.0
2023-Aug-10 Thu	1.43	###	1.42	###			###	###	0.0
2023-Aug-09 Wed	1.43	1.43	###	1.42			###	###	###
2023-Aug-08 Tue	###	1.43	###	1.42	444,524	###	83.7	83.7	###
2023-Aug-07 Mon	1.42	1.425	1.4	###			###	###	0.0
2023-Aug-04 Fri	###	1.42	1.41	1.42	261,452	369,954	###	###	###
2023-Aug-03 Thu	1.42	1.425	###	1.425			###	###	###
2023-Aug-02 Wed	1.44	1.44	###	###	323,178	232,688	23.1	23.1	0.0
2023-Aug-01 Tue	1.43	1.455	###	1.445	245,648	###	78.1	78.1	###
2023-Jul-31 Mon	1.43	###	1.42	###	189,547	134,578	75.4	75.4	0.0
2023-Jul-28 Fri	1.45	1.45	1.4175	1.42	723,843	###	20.5	20.5	###
2023-Jul-27 Thu	###	1.45	1.43	1.44	420,552	###	62.4	62.4	0.1
2023-Jul-26 Wed	1.41	1.44	1.41	1.44			###	###	0.1
2023-Jul-25 Tue	1.41	###	###	1.41			73.4	73.4	###
2023-Jul-24 Mon	###	###	###	###			22.9	22.9	0.0
2023-Jul-21 Fri	1.43	###	1.425	1.425			34.5	34.5	###
2023-Jul-20 Thu	1.43	1.43	###	1.43			###	###	0.1
2023-Jul-19 Wed	###	1.445	1.425	1.43			32.0	32.0	0.1
2023-Jul-18 Tue	1.44	1.445	1.43	###			39.0	39.0	0.0
2023-Jul-17 Mon	1.44	1.445	###	1.44	384,880	278,075	###	###	0.1
2023-Jul-14 Fri	1.45	1.45	1.4325	1.45	334,184	481,642	61.2	61.2	###
2023-Jul-13 Thu	1.43	1.445	1.425	1.445	191,854	###	72.2	72.2	###
2023-Jul-12 Wed	###	###	###	1.43	238,776	0	###	###	0.1
2023-Jul-11 Tue	1.4	1.42	1.4	###	456,420	643,552	64.3	64.3	0.0
2023-Jul-10 Mon	###	###	###	###	291,852	0	###	###	0.0
2023-Jul-07 Fri	1.385	###	###	1.3875			###	###	###
2023-Jul-06 Thu	1.385	1.4	1.385	1.385			76.8	76.8	0.1
2023-Jul-05 Wed	###	1.41	###	1.385	502,726	354,421	73.1	73.1	0.1
2023-Jul-04 Tue	###	1.385	###	###	494,420	342,385	72.7	72.7	0.0
2023-Jul-03 Mon	###	###	###	###			###	###	0.0
2023-Jun-30 Fri	###	###	###	###			69.6	69.6	0.0
2023-Jun-29 Thu	###	###	1.345	###	679,327	456,847	###	###	0.0
2023-Jun-28 Wed	###	###	1.345	1.345			###	###	###
2023-Jun-27 Tue	###	1.355	###	1.355			82.1	82.1	###
2023-Jun-26 Mon	###	1.345	###	###			75.8	75.8	0.0
2023-Jun-23 Fri	###	1.345	###	1.345			###	###	###
2023-Jun-22 Thu	1.345	1.355	1.345	1.345	666,882	###	79.1	79.1	###
2023-Jun-21 Wed	###	###	1.345	1.345	696,528	###	27.6	27.6	###
2023-Jun-20 Tue	###	1.355	###	###			67.6	67.6	0.0
2023-Jun-19 Mon	###	###	###	###			77.7	77.7	0.0
2023-Jun-16 Fri	###	1.355	1.345	1.345	321,950	###	###	###	###
2023-Jun-15 Thu	1.345	###	###	###	738,756	0	###	###	0.0
2023-Jun-14 Wed	###	1.355	1.345	###			73.0	73.0	0.0
2023-Jun-13 Tue	###	1.355	1.345	1.355			###	###	###
2023-Jun-09 Fri	###	1.355	###	1.345			###	###	###
2023-Jun-08 Thu	###	###	###	###	337,879	0	76.4	76.4	0.0
2023-Jun-07 Wed	###	1.345	###	###			###	###	0.0
2023-Jun-06 Tue	###	1.345	###	###	548,450	###	73.2	73.2	0.0
2023-Jun-05 Mon	###	1.345	1.325	1.345			82.6	82.6	###
2023-Jun-02 Fri	###	###	###	###	307,922	0	19.5	19.5	0.0
2023-Jun-01 Thu	###	###	###	###			30.0	30.0	0.0
2023-May-31 Wed	###	###	###	###	736,676	0	###	###	0.0
2023-May-30 Tue	###	###	1.345	###	333,243	###	###	###	0.0
2023-May-29 Mon	1.355	###	1.355	###	408,043	276,449	73.0	73.0	0.0
2023-May-26 Fri	1.355	1.355	###	###			###	###	0.0
2023-May-25 Thu	###	###	###	###	376,541	0	30.6	30.6	0.0
2023-May-24 Wed	###	###	###	###			41.1	41.1	0.0
2023-May-23 Tue	###	###	###	###			77.6	77.6	0.0
2023-May-22 Mon	###	###	###	###			###	###	0.0
2023-May-19 Fri	###	###	###	###			###	###	0.0
2023-May-18 Thu	###	###	###	###			###	###	0.0
2023-May-17 Wed	###	1.385	###	###			70.3	70.3	0.0
2023-May-16 Tue	1.385	1.385	###	###	434,982	301,225	###	###	0.0
2023-May-15 Mon	1.385	1.385	1.375	1.375			35.3	35.3	0.1
2023-May-12 Fri	1.385	###	###	1.385	173,080	0	67.8	67.8	0.1
2023-May-11 Thu	1.375	1.4	1.375	###	484,089	671,673	70.8	70.8	0.0
2023-May-10 Wed	###	1.375	###	1.375			71.1	71.1	0.1
2023-May-09 Tue	###	###	###	###			###	###	0.0
2023-May-08 Mon	###	###	###	###			###	###	0.0
2023-May-05 Fri	###	###	###	###	369,441	0	68.2	68.2	0.0
2023-May-04 Thu	###	###	###	###	175,850	0	###	###	0.0
2023-May-03 Wed	1.375	###	###	###	468,183	0	###	###	0.0
2023-May-02 Tue	###	###	###	###	779,575	0	82.8	82.8	0.0
2023-May-01 Mon	###	###	1.355	###	300,585	203,646	75.0	75.0	0.0
2023-Apr-28 Fri	###	###	1.355	###	288,775	195,645	71.2	71.2	0.0
2023-Apr-27 Thu	1.375	1.375	###	###	321,187	###	###	###	0.0
2023-Apr-26 Wed	###	###	###	###			###	###	0.0
2023-Apr-24 Mon	###	###	###	###			###	###	0.0
2023-Apr-21 Fri	1.375	###	###	###	217,073	0	73.1	73.1	0.0
2023-Apr-20 Thu	###	###	###	###			###	###	0.0
2023-Apr-19 Wed	1.385	1.385	###	###	320,683	222,072	23.8	23.8	0.0
2023-Apr-18 Tue	1.375	1.385	###	###			###	###	0.0
2023-Apr-17 Mon	1.385	###	###	###	509,323	0	37.8	37.8	0.0
2023-Apr-14 Fri	1.385	1.4	1.385	1.385	245,323	###	###	###	0.1
2023-Apr-13 Thu	###	1.4	###	1.385			72.3	72.3	0.1
2023-Apr-12 Wed	1.4	1.4	###	###			###	###	0.0
2023-Apr-11 Tue	###	###	###	###			73.6	73.6	0.0
2023-Apr-06 Thu	1.4	###	1.375	1.375			23.3	23.3	0.1
2023-Apr-05 Wed	###	1.4	1.375	1.385			70.7	70.7	0.1
2023-Apr-04 Tue	###	###	1.375	###			###	###	0.0
2023-Apr-03 Mon	1.4	###	###	###	296,344	0	28.5	28.5	0.0
2023-Mar-31 Fri	###	1.41	1.385	1.41	254,145	###	66.4	66.4	###
2023-Mar-30 Thu	###	1.4	###	1.4			###	###	###
2023-Mar-29 Wed	1.375	###	###	###	319,725	0	###	###	0.0
2023-Mar-28 Tue	1.375	###	###	1.375	384,845	0	###	###	0.1
2023-Mar-27 Mon	###	###	###	###	490,456	0	28.2	28.2	0.0
2023-Mar-24 Fri	###	1.4	###	1.4			###	###	###
2023-Mar-23 Thu	###	###	1.375	###	675,352	###	###	###	0.0
2023-Mar-22 Wed	###	###	###	###			###	###	0.0
2023-Mar-21 Tue	###	1.4	###	###			###	###	0.0
2023-Mar-20 Mon	###	1.43	###	###			###	###	0.0
2023-Mar-17 Fri	1.42	1.42	1.4	###	449,652	###	###	###	0.0
2023-Mar-16 Thu	1.42	1.425	1.4	1.41	258,582	365,247	41.4	41.4	###
2023-Mar-15 Wed	1.44	1.44	1.42	1.43	215,589	###	29.6	29.6	0.1
2023-Mar-14 Tue	1.44	###	1.42	1.425	1,188,272	843,673	###	###	###
2023-Mar-13 Mon	1.43	1.44	1.42	1.43			###	###	0.1
2023-Mar-10 Fri	1.41	###	1.41	###			87.2	87.2	0.0
2023-Mar-09 Thu	1.41	1.42	1.41	1.42			###	###	###
2023-Mar-08 Wed	1.41	1.42	###	###	191,757	136,147	###	###	0.0
2023-Mar-07 Tue	1.41	###	1.4	1.41			66.9	66.9	###
2023-Mar-06 Mon	1.41	###	###	1.41			71.4	71.4	###
2023-Mar-03 Fri	###	1.41	###	1.41			###	###	###
2023-Mar-02 Thu	1.42	1.42	###	###			###	###	0.0
2023-Mar-01 Wed	1.41	1.43	1.41	1.425			###	###	###
2023-Feb-28 Tue	1.43	1.44	1.425	###	412,449	###	69.0	69.0	0.0
2023-Feb-27 Mon	1.42	1.43	1.42	1.42			78.6	78.6	###
2023-Feb-24 Fri	1.42	1.43	###	1.42	191,054	###	65.1	65.1	###
2023-Feb-23 Thu	1.43	###	###	1.41			###	###	###
2023-Feb-22 Wed	1.455	1.455	1.42	1.42	273,520	393,185	19.4	19.4	###
2023-Feb-21 Tue	1.44	1.455	1.4275	1.455	295,854	###	###	###	###
2023-Feb-20 Mon	1.44	1.455	###	1.455			83.9	83.9	###
2023-Feb-17 Fri	###	1.45	1.43	1.44			78.1	78.1	0.1
2023-Feb-16 Thu	###	1.445	###	###			62.6	62.6	0.0
2023-Feb-15 Wed	1.44	1.45	###	1.44			75.4	75.4	0.1
2023-Feb-14 Tue	1.46	1.46	1.44	1.45	494,843	717,522	###	###	###
2023-Feb-13 Mon	1.47	1.47	1.455	1.46			###	###	0.1
2023-Feb-10 Fri	1.47	1.47	1.45	1.47			73.9	73.9	###
2023-Feb-09 Thu	1.46	1.47	1.45	1.47			81.7	81.7	###
2023-Feb-08 Wed	1.46	1.47	1.455	###			###	###	0.0
2023-Feb-07 Tue	1.47	1.47	1.45	1.455			###	###	###
2023-Feb-06 Mon	1.455	1.475	1.455	1.475	377,877	553,589	###	###	0.1
2023-Feb-03 Fri	1.47	1.47	1.455	1.455			###	###	###
2023-Feb-02 Thu	###	1.48	###	1.48			###	###	0.1
2023-Feb-01 Wed	1.47	1.47	1.46	1.46			35.0	35.0	0.1
2023-Jan-31 Tue	1.485	1.485	1.47	1.47			###	###	###
2023-Jan-30 Mon	1.47	1.485	1.47	1.475			###	###	0.1
2023-Jan-27 Fri	1.46	1.47	1.4575	1.47			###	###	###
2023-Jan-25 Wed	1.47	1.47	1.455	###			###	###	0.0
2023-Jan-24 Tue	1.46	1.47	1.455	1.47			72.2	72.2	###
2023-Jan-23 Mon	###	1.47	1.46	1.46			34.2	34.2	0.1
2023-Jan-20 Fri	1.46	1.475	1.455	1.46	178,275	261,172	###	###	0.1
2023-Jan-19 Thu	1.46	1.46	1.4525	1.455			###	###	###
2023-Jan-18 Wed	###	1.47	1.45	1.46			30.9	30.9	0.1
2023-Jan-17 Tue	###	1.47	1.46	###			###	###	0.0
2023-Jan-16 Mon	1.46	1.47	1.455	###	281,729	412,028	###	###	0.0
2023-Jan-13 Fri	1.45	###	1.445	1.45	218,453	###	65.4	65.4	###
2023-Jan-12 Thu	1.45	1.47	1.445	1.445	305,285	444,952	###	###	###
2023-Jan-11 Wed	1.445	1.45	1.44	1.44	397,527	574,426	25.4	25.4	0.1
2023-Jan-10 Tue	1.455	1.46	1.44	1.45			###	###	###
2023-Jan-09 Mon	1.445	1.45	1.44	1.44	377,883	546,040	31.7	31.7	0.1
2023-Jan-06 Fri	1.425	###	1.425	1.43	44,645	###	62.6	62.6	0.1
2023-Jan-05 Thu	1.42	###	###	###	81,048	0	###	###	0.0
2023-Jan-04 Wed	1.4	1.43	1.4	1.42	158,174	###	###	###	###
2023-Jan-03 Tue	1.42	1.42	1.4	1.41			42.3	42.3	###
2022-Dec-30 Fri	###	###	1.4	1.41			###	###	###
2022-Dec-29 Thu	1.42	1.42	###	1.4	1,104,651	###	23.9	23.9	###
2022-Dec-28 Wed	1.44	1.44	1.425	1.425	108,920	156,027	###	###	###
2022-Dec-23 Fri	1.44	1.44	1.43	1.44	70,981	101,857	###	###	0.1
2022-Dec-22 Thu	###	1.445	1.43	1.44	297,051	###	68.6	68.6	0.1
2022-Dec-21 Wed	###	###	1.425	###	227,477	162,077	62.2	62.2	0.0
2022-Dec-20 Tue	1.44	1.44	1.425	###			51.3	51.3	0.0
2022-Dec-19 Mon	1.455	1.455	1.44	1.45	217,145	###	36.6	36.6	###
2022-Dec-16 Fri	1.45	1.46	1.445	1.455			###	###	###
2022-Dec-15 Thu	1.455	1.455	1.43	1.45	256,476	###	42.4	42.4	###
2022-Dec-14 Wed	1.445	###	1.44	1.455	735,140	###	###	###	###
2022-Dec-13 Tue	1.45	1.455	1.445	1.455			74.7	74.7	###
2022-Dec-12 Mon	1.46	###	1.425	1.45			40.4	40.4	###
2022-Dec-09 Fri	1.42	1.47	1.42	###	640,657	925,749	###	###	0.0
2022-Dec-08 Thu	1.43	1.445	1.425	1.425			43.0	43.0	###
2022-Dec-07 Wed	1.43	###	###	1.43			73.2	73.2	0.1
2022-Dec-06 Tue	1.44	1.44	1.42	1.42			###	###	###
2022-Dec-05 Mon	1.43	1.44	1.43	1.44	367,244	###	79.4	79.4	0.1
2022-Dec-02 Fri	1.43	1.45	1.42	1.425			###	###	###
2022-Dec-01 Thu	###	1.4275	1.41	1.425			###	###	###
2022-Nov-30 Wed	1.41	1.42	1.4	1.41	1,015,371	1,431,673	60.7	60.7	###
2022-Nov-29 Tue	1.42	1.425	1.4	1.41			###	###	###
2022-Nov-28 Mon	1.43	###	1.41	1.43	246,287	###	###	###	0.1
2022-Nov-25 Fri	###	1.44	###	1.42	633,784	456,324	###	###	###
2022-Nov-24 Thu	###	###	###	1.41			78.7	78.7	###
2022-Nov-23 Wed	###	1.43	###	###			###	###	0.0
2022-Nov-22 Tue	###	1.375	1.355	###			###	###	0.0
2022-Nov-21 Mon	1.375	1.375	###	1.375			###	###	0.1
2022-Nov-18 Fri	1.345	1.375	###	1.375			84.5	84.5	0.1
2022-Nov-17 Thu	###	1.355	###	###	245,576	166,377	###	###	0.0
2022-Nov-16 Wed	###	###	1.345	1.355			###	###	###
2022-Nov-15 Tue	###	###	###	1.345			###	###	###
2022-Nov-14 Mon	###	1.375	###	###	248,220	170,651	72.3	72.3	0.0
2022-Nov-11 Fri	1.345	###	1.345	###			73.6	73.6	0.0
2022-Nov-10 Thu	###	1.325	1.3075	###			32.6	32.6	0.0
2022-Nov-09 Wed	###	1.325	###	###			###	###	0.0
2022-Nov-08 Tue	1.345	###	###	###			###	###	0.0
2022-Nov-07 Mon	1.345	###	###	1.345	193,527	0	69.7	69.7	###
2022-Nov-04 Fri	###	###	###	###			75.0	75.0	0.0
2022-Nov-03 Thu	1.345	1.355	###	###	329,253	###	72.1	72.1	0.0
2022-Nov-02 Wed	###	1.3725	###	###	270,373	185,543	###	###	0.0
2022-Nov-01 Tue	###	###	###	###			18.5	18.5	0.0
2022-Oct-31 Mon	###	###	###	###	144,422	0	###	###	0.0
2022-Oct-28 Fri	###	###	###	###	62,354	0	78.2	78.2	0.0
2022-Oct-27 Thu	###	###	###	###	219,588	0	21.1	21.1	0.0
2022-Oct-26 Wed	1.345	###	###	###			79.4	79.4	0.0
2022-Oct-25 Tue	###	###	###	1.345	473,551	0	38.3	38.3	###
2022-Oct-24 Mon	###	###	###	###	372,427	0	###	###	0.0
2022-Oct-21 Fri	###	1.385	###	###	172,185	###	36.5	36.5	0.0
2022-Oct-20 Thu	###	###	###	###	101,254	0	###	###	0.0
2022-Oct-19 Wed	###	###	###	1.375			70.7	70.7	0.1
2022-Oct-18 Tue	1.345	1.4	###	###	477,184	334,028	88.7	88.7	0.0
2022-Oct-17 Mon	###	###	1.325	###			25.1	25.1	0.0
2022-Oct-14 Fri	###	###	###	###			18.2	18.2	0.0
2022-Oct-13 Thu	###	###	###	1.385	411,444	0	78.3	78.3	0.1
2022-Oct-12 Wed	###	1.4	###	1.375			40.0	40.0	0.1
2022-Oct-11 Tue	1.385	1.4	1.375	###	253,487	###	45.3	45.3	0.0
2022-Oct-10 Mon	1.4	1.4	###	###			###	###	0.0
2022-Oct-07 Fri	###	###	###	###	264,956	0	77.4	77.4	0.0
2022-Oct-06 Thu	###	###	###	###	200,481	0	79.9	79.9	0.0
2022-Oct-05 Wed	###	1.385	###	###			###	###	0.0
2022-Oct-04 Tue	###	###	###	###			69.9	69.9	0.0
2022-Oct-03 Mon	1.345	1.345	###	###			21.0	21.0	0.0
2022-Sep-30 Fri	###	1.355	###	1.355	345,686	###	87.9	87.9	###
2022-Sep-29 Thu	###	###	###	###			###	###	0.0
2022-Sep-28 Wed	1.325	###	###	###			###	###	0.0
2022-Sep-27 Tue	###	###	###	1.325			18.6	18.6	0.1
2022-Sep-26 Mon	1.345	###	1.345	###	186,626	###	88.9	88.9	0.0
2022-Sep-23 Fri	###	###	1.345	###	440,482	296,224	36.2	36.2	0.0
2022-Sep-21 Wed	###	1.4	###	###			###	###	0.0
2022-Sep-20 Tue	###	###	###	1.4	341,623	0	###	###	###
2022-Sep-19 Mon	###	1.42	1.41	1.42	57,472	81,322	###	###	###
2022-Sep-16 Fri	1.43	1.45	1.41	1.42			41.8	41.8	###
2022-Sep-15 Thu	1.41	1.45	1.4	1.45	347,024	###	85.2	85.2	###
2022-Sep-14 Wed	1.45	1.45	###	###			9.6	9.6	0.0
2022-Sep-13 Tue	1.47	1.47	1.455	###			30.5	30.5	0.0
2022-Sep-12 Mon	1.44	1.47	1.44	1.47	100,723	146,551	###	###	###
2022-Sep-09 Fri	###	1.46	1.41	1.46			###	###	0.1
2022-Sep-08 Thu	1.42	###	###	###			###	###	0.0
2022-Sep-07 Wed	1.44	1.44	1.4	1.42	316,070	###	32.0	32.0	###
2022-Sep-06 Tue	1.475	1.475	1.43	1.44	332,059	###	19.1	19.1	0.1
2022-Sep-05 Mon	1.485	1.49	1.4575	1.46	286,470	422,185	29.6	29.6	0.1
2022-Sep-02 Fri	1.49	1.5	1.48	1.48			39.1	39.1	0.1
2022-Sep-01 Thu	###	###	1.49	###			43.7	43.7	0.0
2022-Aug-31 Wed	1.51	1.52	###	###			60.8	60.8	0.0
2022-Aug-30 Tue	1.52	1.52	1.51	1.52	580,620	###	60.9	60.9	0.1
2022-Aug-29 Mon	1.525	1.525	1.5	1.52			###	###	0.1
2022-Aug-26 Fri	1.54	1.54	1.52	###			36.3	36.3	0.0
2022-Aug-25 Thu	1.53	1.54	1.525	1.54			###	###	###
2022-Aug-24 Wed	1.53	1.54	1.52	###			###	###	0.0
2022-Aug-23 Tue	###	1.5425	1.52	###			###	###	0.0
2022-Aug-22 Mon	1.545	1.545	1.53	1.545	562,759	865,241	###	###	###
2022-Aug-19 Fri	1.57	1.57	1.55	1.56			###	###	###
2022-Aug-18 Thu	1.55	1.56	1.54	1.56			79.4	79.4	###
2022-Aug-17 Wed	1.55	1.56	1.54	1.56			76.6	76.6	###
2022-Aug-16 Tue	1.55	1.55	1.54	1.55	463,647	###	73.0	73.0	###
2022-Aug-15 Mon	1.55	1.555	1.545	1.555			68.6	68.6	###
2022-Aug-12 Fri	1.54	1.55	1.54	1.55			74.5	74.5	###
2022-Aug-11 Thu	1.53	1.555	1.525	1.555			###	###	###
2022-Aug-10 Wed	1.545	1.55	1.525	1.525	408,886	###	###	###	0.1
2022-Aug-09 Tue	1.54	1.545	1.53	1.53	389,388	598,684	30.1	30.1	###
2022-Aug-08 Mon	1.525	1.54	1.52	###			###	###	0.0
2022-Aug-05 Fri	###	1.53	###	1.52			65.1	65.1	0.1
2022-Aug-04 Thu	###	1.53	###	1.525			###	###	0.1
2022-Aug-03 Wed	1.5	1.51	1.49	1.51	443,521	665,281	###	###	0.1