(S32) SOUTH32 LIMITED Daily Prices - Stock Trading OzSuper

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 Thu 25-Jul-03 12:58:32 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Bookmark this COOL OzSuper Page! (Ctrl+D)

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(S32) SOUTH32 LIMITED Daily Prices...

TOC Company Info for S32 Limits

Company Details for (S32) SOUTH32 LIMITED

Listing Code	S32
Listing Name	SOUTH32 LIMITED
GICS Sector	Materials
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Wednesday 2nd July 2025
Latest price with VOLUME for S32 .. Wednesday 21st August 2024

S32 is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	0.87	690,326	0.0
MAX	5.44	###	97.5

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for S32 Bottom

1 2 3 4 5 Next >>

End of day Prices (full format),

600 Days for (S32) SOUTH32 LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-Jul-02 Wed	###	###	3	###	28,534,551	42,801,826	87.1	87.1	0.0
2025-Jul-01 Tue	###	###	###	###	20,080,924	0	###	###	0.0
2025-Jun-30 Mon	###	###	2.86	###	20,065,487	28,693,646	###	###	0.0
2025-Jun-27 Fri	###	###	###	###			###	###	0.0
2025-Jun-26 Thu	2.82	###	2.81	###			###	###	0.0
2025-Jun-25 Wed	2.89	###	2.82	2.84	19,014,778	###	23.5	23.5	0.2
2025-Jun-24 Tue	###	2.925	2.88	###			###	###	0.0
2025-Jun-23 Mon	###	###	2.84	2.85			###	###	###
2025-Jun-20 Fri	###	###	2.87	2.88	30,455,371	43,703,457	30.0	30.0	0.2
2025-Jun-19 Thu	###	###	###	###			###	###	0.0
2025-Jun-18 Wed	3	###	###	###			###	###	0.0
2025-Jun-17 Tue	3	###	###	###	14,170,059	0	73.8	73.8	0.0
2025-Jun-16 Mon	###	###	###	3			83.1	83.1	0.2
2025-Jun-13 Fri	###	###	###	###	12,378,428	0	22.0	22.0	0.0
2025-Jun-12 Thu	###	3.045	###	###	18,650,456	###	###	###	0.0
2025-Jun-11 Wed	###	###	###	###			69.9	69.9	0.0
2025-Jun-10 Tue	###	###	###	###	16,088,187	0	###	###	0.0
2025-Jun-06 Fri	###	###	###	###			29.9	29.9	0.0
2025-Jun-05 Thu	###	###	###	###			###	###	0.0
2025-Jun-04 Wed	###	###	###	###	18,223,729	0	71.5	71.5	0.0
2025-Jun-03 Tue	###	###	###	###	24,625,256	0	###	###	0.0
2025-Jun-02 Mon	###	###	###	###			###	###	0.0
2025-May-30 Fri	3	###	###	###	52,292,782	0	###	###	0.0
2025-May-29 Thu	###	###	3.025	###	23,149,625	###	###	###	0.0
2025-May-28 Wed	###	###	###	###	10,212,476	0	###	###	0.0
2025-May-27 Tue	###	###	###	###			78.8	78.8	0.0
2025-May-26 Mon	###	###	###	###	9,879,576	0	72.6	72.6	0.0
2025-May-23 Fri	###	###	###	###	11,877,854	0	###	###	0.0
2025-May-22 Thu	###	###	###	###	15,803,555	0	79.8	79.8	0.0
2025-May-21 Wed	###	###	3.025	###			73.8	73.8	0.0
2025-May-20 Tue	3	###	###	###			###	###	0.0
2025-May-19 Mon	###	###	###	###	15,707,442	0	###	###	0.0
2025-May-16 Fri	###	###	###	###			23.7	23.7	0.0
2025-May-15 Thu	###	###	###	###	15,943,279	0	###	###	0.0
2025-May-14 Wed	3	###	###	###	23,738,489	0	35.6	35.6	0.0
2025-May-13 Tue	###	###	###	###			82.6	82.6	0.0
2025-May-12 Mon	2.82	2.89	2.81	2.87	17,513,226	###	81.1	81.1	###
2025-May-09 Fri	2.8	2.83	2.78	2.79			###	###	###
2025-May-08 Thu	2.81	2.83	2.77	2.82	19,240,055	53,872,154	###	###	###
2025-May-07 Wed	2.84	###	2.82	2.85			64.2	64.2	###
2025-May-06 Tue	2.8	2.84	###	2.84	12,190,978	17,311,188	75.2	75.2	0.2
2025-May-05 Mon	2.82	2.85	2.79	2.8			###	###	0.2
2025-May-02 Fri	2.77	2.87	2.72	2.83			###	###	0.2
2025-May-01 Thu	2.71	###	2.71	2.74			75.8	75.8	0.2
2025-Apr-30 Wed	2.8	2.8	###	2.75			###	###	###
2025-Apr-29 Tue	2.71	2.81	2.71	2.78			79.8	79.8	0.2
2025-Apr-28 Mon	2.7	###	###	2.71			###	###	###
2025-Apr-24 Thu	###	###	###	2.71			78.6	78.6	###
2025-Apr-23 Wed	2.7	2.72	###	###	41,030,881	###	###	###	0.0
2025-Apr-22 Tue	###	###	2.58	###	26,515,459	34,204,942	24.2	24.2	0.0
2025-Apr-17 Thu	2.71	2.72	###	###			25.8	25.8	0.0
2025-Apr-16 Wed	2.75	2.76	###	###	14,872,479	20,524,021	###	###	0.0
2025-Apr-15 Tue	2.83	2.83	2.77	2.79	13,860,687	38,809,923	###	###	###
2025-Apr-14 Mon	2.78	2.82	2.75	2.8			69.4	69.4	0.2
2025-Apr-11 Fri	###	2.74	###	2.74	25,946,224	35,546,326	81.5	81.5	0.2
2025-Apr-10 Thu	2.84	2.85	###	2.76			22.0	22.0	0.2
2025-Apr-09 Wed	2.55	2.58	2.51	2.52	31,934,826	###	40.3	40.3	###
2025-Apr-08 Tue	###	###	###	###			###	###	0.0
2025-Apr-07 Mon	2.52	###	2.47	2.59			83.2	83.2	0.2
2025-Apr-04 Fri	###	###	2.78	2.81			###	###	###
2025-Apr-03 Thu	###	###	###	###			23.6	23.6	0.0
2025-Apr-02 Wed	3.22	3.23	###	###			###	###	0.0
2025-Apr-01 Tue	3.26	3.27	3.2	3.21			28.1	28.1	###
2025-Mar-31 Mon	###	###	3.22	3.22	26,542,282	42,733,074	21.7	21.7	0.2
2025-Mar-28 Fri	3.4	3.43	###	###			26.2	26.2	0.0
2025-Mar-27 Thu	3.52	3.53	3.45	3.47	16,705,775	58,303,154	###	###	0.2
2025-Mar-26 Wed	3.55	3.585	3.51	3.51			###	###	###
2025-Mar-25 Tue	3.5	3.54	3.47	3.51			73.3	73.3	###
2025-Mar-24 Mon	3.47	3.5	3.41	3.49			###	###	###
2025-Mar-21 Fri	3.53	3.54	3.44	3.53	34,618,857	###	###	###	0.3
2025-Mar-20 Thu	###	###	3.57	###			###	###	0.0
2025-Mar-19 Wed	3.58	###	###	###			###	###	0.0
2025-Mar-18 Tue	3.59	###	3.55	###	14,419,748	25,595,052	###	###	0.0
2025-Mar-17 Mon	3.54	###	3.54	###			76.9	76.9	0.0
2025-Mar-14 Fri	3.54	3.57	3.51	3.53			###	###	0.3
2025-Mar-13 Thu	3.57	###	3.5	3.53			###	###	0.3
2025-Mar-12 Wed	###	###	3.54	3.58	21,320,346	###	31.6	31.6	0.3
2025-Mar-11 Tue	3.55	###	###	3.59			###	###	###
2025-Mar-10 Mon	3.59	###	3.59	###	10,737,259	19,273,379	74.2	74.2	0.0
2025-Mar-07 Fri	###	###	3.58	3.59	13,143,848	23,527,487	36.5	36.5	###
2025-Mar-06 Thu	3.55	###	3.55	###	23,163,373	41,114,987	84.8	84.8	0.0
2025-Mar-05 Wed	3.52	3.55	3.47	3.51	18,491,286	###	###	###	###
2025-Mar-04 Tue	3.59	###	3.51	3.52	16,175,787	###	###	###	###
2025-Mar-03 Mon	3.51	###	###	###	14,214,080	0	###	###	0.0
2025-Feb-28 Fri	###	###	3.5	3.52			###	###	###
2025-Feb-27 Thu	###	3.7	###	###			71.2	71.2	0.0
2025-Feb-26 Wed	###	###	3.575	###			39.2	39.2	0.0
2025-Feb-25 Tue	###	###	###	###			###	###	0.0
2025-Feb-24 Mon	3.72	3.74	###	###	15,363,087	28,728,972	28.6	28.6	0.0
2025-Feb-21 Fri	3.74	3.78	3.72	3.74	17,567,523	###	###	###	0.3
2025-Feb-20 Thu	###	3.71	###	3.71	19,768,086	###	78.2	78.2	###
2025-Feb-19 Wed	###	3.7	3.625	###			###	###	0.0
2025-Feb-18 Tue	###	###	###	###			37.1	37.1	0.0
2025-Feb-17 Mon	###	3.72	###	###	19,081,373	35,491,353	###	###	0.0
2025-Feb-14 Fri	###	###	###	###	18,126,481	0	66.2	66.2	0.0
2025-Feb-13 Thu	3.5	3.59	###	3.57	18,480,526	33,172,544	###	###	0.3
2025-Feb-12 Wed	3.41	###	###	3.43	11,055,250	0	77.7	77.7	0.2
2025-Feb-11 Tue	3.43	3.46	###	3.43	33,897,627	###	###	###	0.2
2025-Feb-10 Mon	3.46	3.51	3.43	3.44			###	###	0.2
2025-Feb-07 Fri	3.5	3.54	###	3.5	10,527,075	18,632,922	###	###	0.3
2025-Feb-06 Thu	3.49	3.5	3.45	3.47	9,980,328	###	###	###	0.2
2025-Feb-05 Wed	3.4	3.52	3.4	3.45			###	###	###
2025-Feb-04 Tue	###	###	###	###	11,564,689	0	79.2	79.2	0.0
2025-Feb-03 Mon	###	###	3.255	###			78.7	78.7	0.0
2025-Jan-31 Fri	###	###	###	###	14,213,929	0	67.6	67.6	0.0
2025-Jan-30 Thu	###	###	###	###			74.7	74.7	0.0
2025-Jan-29 Wed	###	3.375	3.29	3.29	21,131,826	###	###	###	###
2025-Jan-28 Tue	3.46	3.51	###	###			###	###	0.0
2025-Jan-24 Fri	3.53	3.55	3.5	3.54	13,916,942	49,057,220	###	###	0.3
2025-Jan-23 Thu	3.56	3.57	3.49	3.53			33.1	33.1	0.3
2025-Jan-22 Wed	3.56	###	3.545	3.56	11,161,671	###	67.9	67.9	0.3
2025-Jan-21 Tue	3.55	###	3.53	3.58	12,025,479	21,224,970	###	###	0.3
2025-Jan-20 Mon	3.53	3.54	3.48	3.51			34.3	34.3	###
2025-Jan-17 Fri	3.47	3.52	3.45	3.48	9,910,282	###	66.1	66.1	0.2
2025-Jan-16 Thu	3.46	###	3.44	3.49			###	###	###
2025-Jan-15 Wed	3.44	3.45	###	3.42	8,481,557	14,630,685	###	###	0.2
2025-Jan-14 Tue	3.43	3.46	3.4	3.42			###	###	0.2
2025-Jan-13 Mon	###	###	###	###	10,001,855	0	###	###	0.0
2025-Jan-10 Fri	###	3.41	###	3.4	7,585,445	12,933,183	76.2	76.2	0.2
2025-Jan-09 Thu	###	###	###	###	6,468,485	0	34.5	34.5	0.0
2025-Jan-08 Wed	3.42	3.44	###	3.41	9,258,282	15,924,245	30.3	30.3	###
2025-Jan-07 Tue	3.47	3.48	###	3.4	7,415,657	12,903,243	22.0	22.0	0.2
2025-Jan-06 Mon	3.46	3.47	###	3.4	10,447,151	###	###	###	0.2
2025-Jan-03 Fri	3.46	3.49	3.43	3.46			62.1	62.1	0.2
2025-Jan-02 Thu	3.4	3.49	###	3.46	7,410,374	###	###	###	0.2
2024-Dec-31 Tue	###	3.43	###	3.4			80.6	80.6	0.2
2024-Dec-30 Mon	###	3.41	###	3.4			###	###	0.2
2024-Dec-27 Fri	3.41	3.45	###	3.4			24.4	24.4	0.2
2024-Dec-24 Tue	###	3.41	3.375	3.41	2,606,277	###	###	###	###
2024-Dec-23 Mon	###	3.42	3.345	3.41	8,755,188	29,614,423	70.2	70.2	###
2024-Dec-20 Fri	###	###	###	###			###	###	0.0
2024-Dec-19 Thu	###	###	###	###			###	###	0.0
2024-Dec-18 Wed	###	###	###	###	14,188,654	0	###	###	0.0
2024-Dec-17 Tue	###	3.43	###	3.4	9,319,528	###	###	###	0.2
2024-Dec-16 Mon	###	3.455	###	###	15,138,556	26,151,855	###	###	0.0
2024-Dec-13 Fri	3.41	3.43	###	3.4	16,755,575	###	###	###	0.2
2024-Dec-12 Thu	3.48	3.49	3.43	3.44	18,911,273	###	###	###	0.2
2024-Dec-11 Wed	3.56	3.59	3.485	3.52			26.7	26.7	###
2024-Dec-10 Tue	3.72	3.77	###	###			31.7	31.7	0.0
2024-Dec-09 Mon	3.59	###	3.54	###			75.2	75.2	0.0
2024-Dec-06 Fri	###	3.74	###	###			21.1	21.1	0.0
2024-Dec-05 Thu	###	3.72	###	3.7			79.9	79.9	0.3
2024-Dec-04 Wed	###	###	3.56	###			###	###	0.0
2024-Dec-03 Tue	###	###	###	###			###	###	0.0
2024-Dec-02 Mon	3.75	3.77	###	###			25.4	25.4	0.0
2024-Nov-29 Fri	3.73	3.74	###	3.72	9,968,842	###	###	###	0.3
2024-Nov-28 Thu	3.78	3.78	3.74	3.74	9,530,381	###	###	###	0.3
2024-Nov-27 Wed	3.8	###	3.74	3.77			28.4	28.4	###
2024-Nov-26 Tue	3.78	3.84	3.77	3.78			73.0	73.0	0.3
2024-Nov-25 Mon	3.84	3.85	3.74	3.74	26,440,674	100,342,357	###	###	0.3
2024-Nov-22 Fri	3.77	3.86	3.75	3.83			###	###	###
2024-Nov-21 Thu	3.72	3.75	3.7	3.73	5,756,740	21,443,856	76.1	76.1	###
2024-Nov-20 Wed	3.71	3.76	3.7	3.7			###	###	0.3
2024-Nov-19 Tue	3.72	3.74	###	###			###	###	0.0
2024-Nov-18 Mon	3.75	3.79	###	3.77	19,069,477	36,136,658	67.1	67.1	###
2024-Nov-15 Fri	3.51	3.56	###	3.55	13,584,386	###	77.8	77.8	###
2024-Nov-14 Thu	3.53	3.545	3.49	3.49			###	###	###
2024-Nov-13 Wed	3.54	3.57	3.5	3.54			###	###	0.3
2024-Nov-12 Tue	###	3.73	###	###			22.1	22.1	0.0
2024-Nov-11 Mon	3.72	3.74	###	3.7	9,658,072	###	###	###	0.3
2024-Nov-08 Fri	3.89	3.945	3.8	3.8			###	###	###
2024-Nov-07 Thu	3.8	3.855	###	3.83			###	###	###
2024-Nov-06 Wed	3.79	###	3.72	3.76	11,768,685	21,889,754	30.0	30.0	0.3
2024-Nov-05 Tue	3.7	3.78	###	3.75	9,008,688	17,026,420	###	###	0.3
2024-Nov-04 Mon	3.72	3.74	###	3.73			###	###	###
2024-Nov-01 Fri	###	###	###	3.72	10,309,270	0	88.6	88.6	0.3
2024-Oct-31 Thu	###	###	3.59	###			76.4	76.4	0.0
2024-Oct-30 Wed	3.71	3.77	###	###			30.5	30.5	0.0
2024-Oct-29 Tue	3.76	3.77	3.7	3.72	15,802,486	59,022,285	30.4	30.4	0.3
2024-Oct-28 Mon	3.73	3.75	###	3.73			###	###	###
2024-Oct-25 Fri	###	3.75	###	3.71	7,397,120	###	###	###	###
2024-Oct-24 Thu	###	3.77	###	###	28,175,953	53,111,671	80.9	80.9	0.0
2024-Oct-23 Wed	###	###	###	###			###	###	0.0
2024-Oct-22 Tue	###	###	###	###			74.2	74.2	0.0
2024-Oct-21 Mon	3.75	3.76	###	###			23.8	23.8	0.0
2024-Oct-18 Fri	3.72	3.78	###	3.7			###	###	0.3
2024-Oct-17 Thu	3.79	###	3.76	3.77	22,872,577	43,000,444	###	###	###
2024-Oct-16 Wed	###	3.71	###	###	20,194,074	###	77.8	77.8	0.0
2024-Oct-15 Tue	###	3.8	###	3.7			66.2	66.2	0.3
2024-Oct-14 Mon	###	3.785	###	3.73			83.8	83.8	###
2024-Oct-11 Fri	3.59	###	3.575	###			68.5	68.5	0.0
2024-Oct-10 Thu	3.58	###	3.545	###	11,943,240	###	###	###	0.0
2024-Oct-09 Wed	3.51	3.58	###	3.53	15,153,721	###	###	###	0.3
2024-Oct-08 Tue	###	###	3.55	###			24.7	24.7	0.0
2024-Oct-07 Mon	###	3.72	###	3.7			69.2	69.2	0.3
2024-Oct-04 Fri	###	3.7	###	###			79.0	79.0	0.0
2024-Oct-03 Thu	3.75	3.75	###	3.74			40.4	40.4	0.3
2024-Oct-02 Wed	###	3.75	3.655	3.73			###	###	###
2024-Oct-01 Tue	###	3.72	###	###	15,941,549	29,651,281	###	###	0.0
2024-Sep-30 Mon	3.73	3.81	3.73	3.77			74.3	74.3	###
2024-Sep-27 Fri	###	3.72	###	3.7	27,876,725	###	74.2	74.2	0.3
2024-Sep-26 Thu	3.43	3.54	3.42	3.53	19,994,159	69,579,673	###	###	0.3
2024-Sep-25 Wed	3.4	3.5	3.4	3.43			###	###	0.2
2024-Sep-24 Tue	3.24	###	3.225	###			###	###	0.0
2024-Sep-23 Mon	###	3.24	###	3.2	19,686,227	31,891,687	77.2	77.2	0.2
2024-Sep-20 Fri	3.21	3.26	###	3.2			###	###	0.2
2024-Sep-19 Thu	###	3.23	###	3.2	15,901,256	25,680,528	###	###	0.2
2024-Sep-18 Wed	3.23	###	###	3.2			26.8	26.8	0.2
2024-Sep-17 Tue	3.22	3.25	###	3.23	14,566,427	23,670,443	###	###	###
2024-Sep-16 Mon	3.21	3.22	3.145	###			28.2	28.2	0.0
2024-Sep-13 Fri	###	3.21	###	###	20,930,554	###	67.8	67.8	0.0
2024-Sep-12 Thu	###	###	###	###			###	###	0.0
2024-Sep-11 Wed	###	###	###	###	18,844,178	0	###	###	0.0
2024-Sep-10 Tue	###	###	###	###			31.6	31.6	0.0
2024-Sep-09 Mon	###	###	###	###			79.5	79.5	0.0
2024-Sep-06 Fri	###	###	###	###	17,920,570	0	24.5	24.5	0.0
2024-Sep-05 Thu	3	###	###	###			###	###	0.0
2024-Sep-04 Wed	3	###	###	3			###	###	0.2
2024-Sep-03 Tue	###	###	###	###			68.6	68.6	0.0
2024-Sep-02 Mon	###	###	###	###	11,451,827	0	###	###	0.0
2024-Aug-30 Fri	###	###	###	###			###	###	0.0
2024-Aug-29 Thu	###	###	###	###			87.1	87.1	0.0
2024-Aug-28 Wed	###	###	3.055	###	10,351,145	15,811,373	###	###	0.0
2024-Aug-27 Tue	###	3.125	###	###	6,266,780	9,791,843	35.9	35.9	0.0
2024-Aug-26 Mon	###	###	###	###			79.7	79.7	0.0
2024-Aug-23 Fri	###	3.045	###	###			84.1	84.1	0.0
2024-Aug-22 Thu	###	###	###	###			67.9	67.9	0.0
2024-Aug-21 Wed	###	###	###	###	15,047,658	0	77.9	77.9	0.0
2024-Aug-20 Tue	###	###	###	###			###	###	0.0
2024-Aug-19 Mon	###	2.985	2.925	###	9,299,174	27,479,059	67.5	67.5	0.0
2024-Aug-16 Fri	###	3	###	###	21,689,523	32,534,284	72.2	72.2	0.0
2024-Aug-15 Thu	###	###	###	###			34.2	34.2	0.0
2024-Aug-14 Wed	###	3	2.89	###			16.8	16.8	0.0
2024-Aug-13 Tue	###	2.975	###	###			69.8	69.8	0.0
2024-Aug-12 Mon	###	###	###	###			34.9	34.9	0.0
2024-Aug-09 Fri	2.85	###	2.84	###			86.3	86.3	0.0
2024-Aug-08 Thu	2.84	2.86	2.79	2.83	13,810,471	39,014,580	###	###	0.2
2024-Aug-07 Wed	2.86	###	2.84	2.88	23,960,084	###	###	###	0.2
2024-Aug-06 Tue	2.87	###	2.86	2.86			###	###	0.2
2024-Aug-05 Mon	###	2.925	2.84	2.84			49.6	49.6	0.2
2024-Aug-02 Fri	###	3.075	###	###			###	###	0.0
2024-Aug-01 Thu	###	###	###	###	18,883,555	0	76.0	76.0	0.0
2024-Jul-31 Wed	###	###	3	###			###	###	0.0
2024-Jul-30 Tue	3	###	###	###			###	###	0.0
2024-Jul-29 Mon	###	###	###	###			###	###	0.0
2024-Jul-26 Fri	###	###	###	###			###	###	0.0
2024-Jul-25 Thu	###	###	2.89	###			###	###	0.0
2024-Jul-24 Wed	###	###	###	###			27.6	27.6	0.0
2024-Jul-23 Tue	###	###	###	###			32.9	32.9	0.0
2024-Jul-22 Mon	###	###	###	###	54,951,153	0	###	###	0.0
2024-Jul-19 Fri	3.42	3.43	###	3.42	16,200,344	27,783,589	###	###	0.2
2024-Jul-18 Thu	3.54	3.545	3.47	3.49			26.1	26.1	###
2024-Jul-17 Wed	3.59	###	3.54	3.55			25.7	25.7	###
2024-Jul-16 Tue	###	###	3.555	3.57			33.3	33.3	0.3
2024-Jul-15 Mon	###	###	3.59	###	12,774,875	###	35.7	35.7	0.0
2024-Jul-12 Fri	###	###	###	###			23.6	23.6	0.0
2024-Jul-11 Thu	###	3.675	3.59	###			###	###	0.0
2024-Jul-10 Wed	###	###	3.625	###	10,251,355	18,580,580	###	###	0.0
2024-Jul-09 Tue	3.75	3.75	###	3.72			###	###	0.3
2024-Jul-08 Mon	3.82	3.83	###	3.7			###	###	0.3
2024-Jul-05 Fri	3.85	###	###	3.82	9,689,371	0	###	###	0.3
2024-Jul-04 Thu	3.85	3.86	3.79	3.85			68.2	68.2	0.3
2024-Jul-03 Wed	3.79	3.86	3.77	3.78			32.0	32.0	0.3
2024-Jul-02 Tue	3.75	3.77	###	3.73			30.6	30.6	###
2024-Jul-01 Mon	###	3.72	###	3.71	9,220,682	###	79.0	79.0	###
2024-Jun-28 Fri	3.73	3.73	###	###	15,573,257	29,044,124	19.7	19.7	0.0
2024-Jun-27 Thu	###	3.71	###	3.71			76.1	76.1	###
2024-Jun-26 Wed	###	3.71	###	###			###	###	0.0
2024-Jun-25 Tue	3.71	3.74	###	3.74	12,011,771	###	71.4	71.4	0.3
2024-Jun-24 Mon	3.72	3.75	###	###			29.6	29.6	0.0
2024-Jun-21 Fri	3.72	3.74	###	3.72			###	###	0.3
2024-Jun-20 Thu	###	3.7	###	3.7			74.4	74.4	0.3
2024-Jun-19 Wed	###	###	###	###			###	###	0.0
2024-Jun-18 Tue	###	###	3.58	###	16,382,880	29,325,355	###	###	0.0
2024-Jun-17 Mon	###	###	###	###			###	###	0.0
2024-Jun-14 Fri	###	###	###	###			76.4	76.4	0.0
2024-Jun-13 Thu	###	###	###	###			32.9	32.9	0.0
2024-Jun-12 Wed	###	###	###	###	27,161,975	0	###	###	0.0
2024-Jun-11 Tue	3.78	3.79	###	###	23,415,678	###	23.3	23.3	0.0
2024-Jun-07 Fri	###	###	3.87	3.87			###	###	###
2024-Jun-06 Thu	3.89	3.89	3.85	3.87	13,252,973	###	###	###	###
2024-Jun-05 Wed	3.88	3.89	3.83	3.85	17,520,754	###	###	###	0.3
2024-Jun-04 Tue	###	###	###	###	8,190,483	0	###	###	0.0
2024-Jun-03 Mon	4	###	###	###	11,116,381	0	###	###	0.0
2024-May-31 Fri	###	4	###	###	30,451,425	60,902,850	###	###	0.0
2024-May-30 Thu	###	###	###	###			73.0	73.0	0.0
2024-May-29 Wed	###	4	###	###			###	###	0.0
2024-May-28 Tue	###	###	3.89	###			###	###	0.0
2024-May-27 Mon	3.89	3.89	3.85	3.88	9,853,947	38,134,774	###	###	0.3
2024-May-24 Fri	3.81	3.86	3.8	3.85			75.8	75.8	0.3
2024-May-23 Thu	3.8	3.87	3.78	3.85			78.9	78.9	0.3
2024-May-22 Wed	###	###	3.885	###	17,024,722	33,070,522	73.7	73.7	0.0
2024-May-21 Tue	###	###	###	###	27,870,025	0	31.7	31.7	0.0
2024-May-20 Mon	3.81	3.89	3.78	3.89	20,866,149	80,021,681	80.4	80.4	0.3
2024-May-17 Fri	3.74	3.78	3.72	3.76	16,370,984	###	72.4	72.4	0.3
2024-May-16 Thu	###	3.755	###	3.75	24,973,543	46,887,826	###	###	0.3
2024-May-15 Wed	###	3.675	###	###	13,460,986	###	###	###	0.0
2024-May-14 Tue	###	###	###	###	16,594,488	0	###	###	0.0
2024-May-13 Mon	3.59	###	3.59	###	15,435,988	###	###	###	0.0
2024-May-10 Fri	###	###	###	###			69.4	69.4	0.0
2024-May-09 Thu	###	###	###	###	18,398,475	0	###	###	0.0
2024-May-08 Wed	###	###	###	###			###	###	0.0
2024-May-07 Tue	###	###	###	###	13,595,722	0	###	###	0.0
2024-May-06 Mon	###	###	3.57	###			###	###	0.0
2024-May-03 Fri	3.57	###	3.56	3.58	48,213,055	###	69.1	69.1	0.3
2024-May-02 Thu	3.48	3.56	3.45	3.55			###	###	###
2024-May-01 Wed	3.49	3.53	3.46	3.5			###	###	0.3
2024-Apr-30 Tue	3.54	3.59	###	3.59			###	###	###
2024-Apr-29 Mon	3.43	3.51	3.41	3.51			###	###	###
2024-Apr-26 Fri	###	###	###	###	19,769,572	0	###	###	0.0
2024-Apr-24 Wed	3.29	###	3.26	###	21,669,082	###	75.4	75.4	0.0
2024-Apr-23 Tue	###	###	3.29	###	16,512,524	###	###	###	0.0
2024-Apr-22 Mon	###	3.41	###	###			###	###	0.0
2024-Apr-19 Fri	3.24	3.25	###	###			27.8	27.8	0.0
2024-Apr-18 Thu	###	###	3.26	3.29	16,747,149	27,297,852	31.0	31.0	###
2024-Apr-17 Wed	3.28	###	3.25	3.25			###	###	0.2
2024-Apr-16 Tue	###	###	3.28	3.28	31,999,970	52,479,950	44.0	44.0	0.2
2024-Apr-15 Mon	###	3.46	###	3.44	35,463,255	###	89.4	89.4	0.2
2024-Apr-12 Fri	###	###	3.29	3.29			24.2	24.2	###
2024-Apr-11 Thu	3.29	###	3.28	###			###	###	0.0
2024-Apr-10 Wed	###	###	3.285	###	26,443,348	###	71.2	71.2	0.0
2024-Apr-09 Tue	3.26	###	3.25	3.25			33.4	33.4	0.2
2024-Apr-08 Mon	3.24	3.25	###	3.2			###	###	0.2
2024-Apr-05 Fri	###	###	###	3.22			83.8	83.8	0.2
2024-Apr-04 Thu	###	3.175	###	###	21,996,140	34,918,872	83.1	83.1	0.0
2024-Apr-03 Wed	###	###	###	###	14,309,755	0	34.5	34.5	0.0
2024-Apr-02 Tue	###	###	3	###	19,658,884	29,488,326	###	###	0.0
2024-Mar-28 Thu	###	###	###	3			64.4	64.4	0.2
2024-Mar-27 Wed	2.87	###	2.87	###	10,765,887	15,449,047	###	###	0.0
2024-Mar-26 Tue	###	###	2.89	2.89	17,283,652	24,974,877	###	###	###
2024-Mar-25 Mon	###	###	2.88	###			###	###	0.0
2024-Mar-22 Fri	###	###	2.88	###			###	###	0.0
2024-Mar-21 Thu	3	###	###	###			24.4	24.4	0.0
2024-Mar-20 Wed	###	###	2.975	###	21,048,940	###	###	###	0.0
2024-Mar-19 Tue	###	###	###	###			###	###	0.0
2024-Mar-18 Mon	###	###	###	###	27,270,886	0	###	###	0.0
2024-Mar-15 Fri	###	###	###	3	34,019,825	0	69.8	69.8	0.2
2024-Mar-14 Thu	###	###	2.89	###			###	###	0.0
2024-Mar-13 Wed	2.88	2.89	2.84	2.87	15,318,244	###	###	###	###
2024-Mar-12 Tue	###	###	2.875	2.89	12,646,373	###	29.7	29.7	###
2024-Mar-11 Mon	###	###	###	###	17,374,644	0	###	###	0.0
2024-Mar-08 Fri	###	###	###	###	17,016,180	0	###	###	0.0
2024-Mar-07 Thu	###	###	###	###			33.3	33.3	0.0
2024-Mar-06 Wed	2.87	###	2.86	###	19,391,928	27,730,457	###	###	0.0
2024-Mar-05 Tue	###	###	###	###	11,306,083	0	71.2	71.2	0.0
2024-Mar-04 Mon	3	3.025	###	###			###	###	0.0
2024-Mar-01 Fri	3	###	###	###			70.1	70.1	0.0
2024-Feb-29 Thu	###	###	###	###			###	###	0.0
2024-Feb-28 Wed	2.83	2.875	2.79	2.82	15,811,981	###	31.8	31.8	###
2024-Feb-27 Tue	2.89	2.89	2.83	2.83	20,815,473	59,532,252	23.3	23.3	0.2
2024-Feb-26 Mon	2.89	###	2.89	###			###	###	0.0
2024-Feb-23 Fri	2.87	###	###	2.89	16,715,654	0	78.9	78.9	###
2024-Feb-22 Thu	2.81	2.87	2.8	2.86			81.2	81.2	0.2
2024-Feb-21 Wed	2.8	2.86	2.75	2.85	26,822,484	###	###	###	###
2024-Feb-20 Tue	###	###	2.82	2.84	18,173,584	25,624,753	18.6	18.6	0.2
2024-Feb-19 Mon	###	###	###	###	12,455,020	0	77.2	77.2	0.0
2024-Feb-16 Fri	###	3	2.88	2.88	39,177,042	###	###	###	0.2
2024-Feb-15 Thu	###	###	###	###			###	###	0.0
2024-Feb-14 Wed	###	###	3	###			81.9	81.9	0.0
2024-Feb-13 Tue	###	###	3.045	###			21.2	21.2	0.0
2024-Feb-12 Mon	###	###	###	###			###	###	0.0
2024-Feb-09 Fri	###	###	###	###	12,718,146	0	###	###	0.0
2024-Feb-08 Thu	3.21	3.23	###	###	10,712,424	###	26.0	26.0	0.0
2024-Feb-07 Wed	3.2	3.26	3.2	3.22			###	###	0.2
2024-Feb-06 Tue	###	3.2	###	###			27.0	27.0	0.0
2024-Feb-05 Mon	3.29	###	3.23	3.23			###	###	###
2024-Feb-02 Fri	###	###	###	###	12,110,944	0	###	###	0.0
2024-Feb-01 Thu	###	###	3.27	3.29	15,518,782	###	###	###	###
2024-Jan-31 Wed	###	###	3.27	###			###	###	0.0
2024-Jan-30 Tue	###	###	###	###			###	###	0.0
2024-Jan-29 Mon	###	3.4	###	###			78.3	78.3	0.0
2024-Jan-25 Thu	###	###	###	###	22,906,658	0	###	###	0.0
2024-Jan-24 Wed	###	###	###	###			27.7	27.7	0.0
2024-Jan-23 Tue	###	###	###	3.28			###	###	0.2
2024-Jan-22 Mon	###	###	###	###			###	###	0.0
2024-Jan-19 Fri	3.27	###	3.23	3.24	23,892,224	38,585,941	30.1	30.1	###
2024-Jan-18 Thu	3.23	3.26	3.2	3.21			###	###	###
2024-Jan-17 Wed	###	3.41	3.26	3.29	28,611,048	95,417,845	24.8	24.8	###
2024-Jan-16 Tue	3.52	3.53	3.4	3.41			###	###	###
2024-Jan-15 Mon	###	###	3.53	3.56	18,555,642	###	29.3	29.3	0.3
2024-Jan-12 Fri	###	###	3.53	3.56	29,397,358	###	###	###	0.3
2024-Jan-11 Thu	3.45	3.55	3.42	3.55			###	###	###
2024-Jan-10 Wed	3.4	3.47	###	###			###	###	0.0
2024-Jan-09 Tue	###	3.41	###	###			###	###	0.0
2024-Jan-08 Mon	3.28	###	3.27	3.27	8,413,924	###	44.5	44.5	###
2024-Jan-05 Fri	###	###	3.27	3.27			29.1	29.1	###
2024-Jan-04 Thu	3.29	###	3.28	3.28			###	###	0.2
2024-Jan-03 Wed	###	###	###	###	13,549,552	0	37.1	37.1	0.0
2024-Jan-02 Tue	###	3.385	###	###			77.5	77.5	0.0
2023-Dec-29 Fri	###	###	###	###			###	###	0.0
2023-Dec-28 Thu	###	###	###	###	13,591,477	0	25.9	25.9	0.0
2023-Dec-27 Wed	3.27	3.345	3.26	###	10,954,771	###	###	###	0.0
2023-Dec-22 Fri	3.28	###	3.24	3.24			23.1	23.1	###
2023-Dec-21 Thu	3.26	###	3.22	3.25			33.9	33.9	0.2
2023-Dec-20 Wed	3.28	###	3.26	3.27	14,566,644	23,743,629	29.7	29.7	###
2023-Dec-19 Tue	3.25	3.27	3.23	3.25			61.4	61.4	0.2
2023-Dec-18 Mon	3.21	3.26	3.21	3.25	11,377,847	###	78.3	78.3	0.2
2023-Dec-15 Fri	3.21	3.29	3.2	3.24			72.5	72.5	###
2023-Dec-14 Thu	###	###	###	###	18,437,751	0	###	###	0.0
2023-Dec-13 Wed	###	###	3	###			76.6	76.6	0.0
2023-Dec-12 Tue	###	###	###	###	12,343,848	0	72.5	72.5	0.0
2023-Dec-11 Mon	###	3.145	###	###			###	###	0.0
2023-Dec-08 Fri	###	###	###	###	10,507,452	0	64.8	64.8	0.0
2023-Dec-07 Thu	###	###	###	###			75.8	75.8	0.0
2023-Dec-06 Wed	3	###	3	###			###	###	0.0
2023-Dec-05 Tue	###	###	3.045	###	10,236,753	15,585,456	33.3	33.3	0.0
2023-Dec-04 Mon	###	###	###	###	12,913,548	0	###	###	0.0
2023-Dec-01 Fri	###	3.125	3.055	###	16,261,989	50,249,546	31.9	31.9	0.0
2023-Nov-30 Thu	###	###	###	###			73.7	73.7	0.0
2023-Nov-29 Wed	###	###	###	###			26.4	26.4	0.0
2023-Nov-28 Tue	###	###	###	###			64.4	64.4	0.0
2023-Nov-27 Mon	###	###	###	###	9,691,753	0	###	###	0.0
2023-Nov-24 Fri	###	###	###	###	8,370,147	0	###	###	0.0
2023-Nov-23 Thu	###	###	###	###			34.0	34.0	0.0
2023-Nov-22 Wed	3.2	3.24	###	3.24			82.2	82.2	###
2023-Nov-21 Tue	3.23	3.27	3.175	3.24			###	###	###
2023-Nov-20 Mon	3.2	###	###	###	8,789,985	0	41.9	41.9	0.0
2023-Nov-17 Fri	###	3.23	###	###	16,522,720	###	33.7	33.7	0.0
2023-Nov-16 Thu	3.24	###	3.155	###	14,431,674	###	24.7	24.7	0.0
2023-Nov-15 Wed	3.22	3.26	3.21	3.23			###	###	###
2023-Nov-14 Tue	###	###	###	###			###	###	0.0
2023-Nov-13 Mon	###	###	###	###	22,960,973	0	###	###	0.0
2023-Nov-10 Fri	###	###	###	###	8,988,273	0	###	###	0.0
2023-Nov-09 Thu	###	3.225	###	3.2			###	###	0.2
2023-Nov-08 Wed	3.2	3.22	###	###	31,299,346	50,391,947	12.4	12.4	0.0
2023-Nov-07 Tue	3.25	3.28	3.225	3.25	16,602,171	###	###	###	0.2
2023-Nov-06 Mon	###	###	3.22	3.27			###	###	###
2023-Nov-03 Fri	###	###	###	###	9,145,589	0	###	###	0.0
2023-Nov-02 Thu	###	3.345	###	###			62.5	62.5	0.0
2023-Nov-01 Wed	###	###	###	###	11,473,679	0	###	###	0.0
2023-Oct-31 Tue	###	3.44	###	###	18,594,982	###	24.2	24.2	0.0
2023-Oct-30 Mon	###	###	###	###	9,732,546	0	76.4	76.4	0.0
2023-Oct-27 Fri	3.26	###	3.25	###			###	###	0.0
2023-Oct-26 Thu	3.21	3.26	3.21	3.24	16,525,382	###	###	###	###
2023-Oct-25 Wed	3.24	3.28	3.2	3.25	27,550,083	###	73.7	73.7	0.2
2023-Oct-24 Tue	3.27	###	###	3.22	22,603,276	0	21.5	21.5	0.2
2023-Oct-23 Mon	###	###	3.25	3.27	21,824,587	35,464,953	###	###	###
2023-Oct-20 Fri	###	###	###	###			###	###	0.0
2023-Oct-19 Thu	3.42	3.44	###	###	16,544,543	###	30.6	30.6	0.0
2023-Oct-18 Wed	3.48	3.51	###	3.5	12,415,828	21,789,778	76.1	76.1	0.3
2023-Oct-17 Tue	3.53	3.55	3.46	3.46			21.4	21.4	0.2
2023-Oct-16 Mon	3.48	3.55	3.47	3.5	18,616,649	###	81.6	81.6	0.3
2023-Oct-13 Fri	3.43	3.5	3.42	3.5			85.6	85.6	0.3
2023-Oct-12 Thu	3.44	3.5	3.43	3.47	14,609,155	50,620,722	###	###	0.2
2023-Oct-11 Wed	3.49	3.49	3.425	3.43			18.3	18.3	0.2
2023-Oct-10 Tue	3.42	3.5	3.41	3.43	17,782,226	###	65.1	65.1	0.2
2023-Oct-09 Mon	3.4	3.43	###	###	14,645,559	###	###	###	0.0
2023-Oct-06 Fri	###	3.41	###	###	15,477,174	26,388,581	###	###	0.0
2023-Oct-05 Thu	###	3.4	3.29	###	19,146,123	64,043,781	###	###	0.0
2023-Oct-04 Wed	###	###	###	###	16,725,951	0	44.4	44.4	0.0
2023-Oct-03 Tue	###	3.44	###	3.41	24,019,170	41,312,972	81.0	81.0	###
2023-Oct-02 Mon	###	3.49	###	3.49			###	###	###
2023-Sep-29 Fri	###	3.41	###	###	19,982,454	34,070,084	###	###	0.0
2023-Sep-28 Thu	3.23	###	3.23	3.27	18,451,189	29,798,670	78.6	78.6	###
2023-Sep-27 Wed	###	###	3.26	3.26	14,135,728	###	###	###	0.2
2023-Sep-26 Tue	###	###	3.29	###			42.5	42.5	0.0
2023-Sep-25 Mon	###	###	###	###	11,156,870	0	66.4	66.4	0.0
2023-Sep-22 Fri	###	###	3.27	###	24,211,970	39,586,570	###	###	0.0
2023-Sep-21 Thu	3.28	3.41	3.28	###			###	###	0.0
2023-Sep-20 Wed	###	###	###	###			34.4	34.4	0.0
2023-Sep-19 Tue	###	3.43	###	3.4	28,392,985	###	###	###	0.2
2023-Sep-18 Mon	###	###	###	###			86.8	86.8	0.0
2023-Sep-15 Fri	###	###	###	###			74.0	74.0	0.0
2023-Sep-14 Thu	3.2	3.27	###	3.25			###	###	0.2
2023-Sep-13 Wed	3.28	3.29	3.23	3.26	14,215,422	46,342,275	###	###	0.2
2023-Sep-12 Tue	3.28	3.29	3.2	3.26	22,709,341	###	30.1	30.1	0.2
2023-Sep-11 Mon	3.28	3.29	3.25	3.29	18,575,825	60,742,947	###	###	###
2023-Sep-08 Fri	###	###	3.27	3.28			17.6	17.6	0.2
2023-Sep-07 Thu	3.41	3.42	###	###	20,006,942	34,211,870	###	###	0.0
2023-Sep-06 Wed	3.45	3.48	3.43	3.44	15,217,975	###	37.6	37.6	0.2
2023-Sep-05 Tue	3.52	3.52	3.45	3.48			###	###	0.2
2023-Sep-04 Mon	3.44	3.53	3.44	3.53			###	###	0.3
2023-Sep-01 Fri	###	3.46	###	3.4			###	###	0.2
2023-Aug-31 Thu	3.44	3.45	###	3.4	49,368,573	85,160,788	###	###	0.2
2023-Aug-30 Wed	3.47	3.47	###	3.41			19.7	19.7	###
2023-Aug-29 Tue	3.44	3.49	###	3.41			###	###	###
2023-Aug-28 Mon	3.44	3.48	3.4	3.43			###	###	0.2
2023-Aug-25 Fri	3.55	3.55	###	3.48	30,797,140	54,664,923	21.5	21.5	0.2
2023-Aug-24 Thu	###	3.71	###	###	23,341,655	43,298,770	73.3	73.3	0.0
2023-Aug-23 Wed	3.7	3.78	3.7	3.75	23,825,085	###	###	###	0.3
2023-Aug-22 Tue	###	3.75	###	3.73			77.3	77.3	###
2023-Aug-21 Mon	###	3.72	###	###			71.6	71.6	0.0
2023-Aug-18 Fri	3.71	3.74	###	###			###	###	0.0
2023-Aug-17 Thu	###	3.7	###	###			###	###	0.0
2023-Aug-16 Wed	3.72	3.755	3.71	3.71			###	###	###
2023-Aug-15 Tue	3.78	###	3.775	3.8	9,483,877	###	###	###	###
2023-Aug-14 Mon	3.81	3.855	###	3.81			73.7	73.7	0.3
2023-Aug-11 Fri	3.86	3.88	3.82	3.85	7,876,882	###	###	###	0.3
2023-Aug-10 Thu	3.88	3.89	3.855	3.89	11,006,384	42,622,222	65.2	65.2	0.3
2023-Aug-09 Wed	3.87	###	3.86	3.89			75.5	75.5	0.3
2023-Aug-08 Tue	###	###	3.88	3.88			35.8	35.8	0.3
2023-Aug-07 Mon	###	###	3.89	###	8,744,143	17,007,358	37.9	37.9	0.0
2023-Aug-04 Fri	###	###	3.89	###			###	###	0.0
2023-Aug-03 Thu	3.88	###	3.855	3.89			###	###	0.3
2023-Aug-02 Wed	###	###	3.88	###	17,103,655	###	78.3	78.3	0.0
2023-Aug-01 Tue	###	###	3.88	###	13,370,956	25,939,654	32.0	32.0	0.0
2023-Jul-31 Mon	3.87	###	3.84	3.88			###	###	0.3
2023-Jul-28 Fri	3.88	3.88	3.82	3.85			30.8	30.8	0.3
2023-Jul-27 Thu	###	3.925	3.875	3.89			28.6	28.6	0.3
2023-Jul-26 Wed	###	###	3.86	###			74.1	74.1	0.0
2023-Jul-25 Tue	3.74	###	3.73	3.85	21,536,328	40,165,251	89.4	89.4	0.3
2023-Jul-24 Mon	3.75	3.76	3.7	3.72	23,341,083	###	###	###	0.3
2023-Jul-21 Fri	3.83	###	3.79	3.82			36.0	36.0	0.3
2023-Jul-20 Thu	3.81	3.89	###	3.81	19,001,375	36,957,674	###	###	0.3
2023-Jul-19 Wed	###	###	3.79	3.83	21,064,674	39,917,557	###	###	###
2023-Jul-18 Tue	###	###	3.88	###	13,582,483	###	73.5	73.5	0.0
2023-Jul-17 Mon	###	###	###	###			###	###	0.0
2023-Jul-14 Fri	###	###	3.875	###	23,226,475	###	###	###	0.0
2023-Jul-13 Thu	3.82	3.87	3.8	3.86			72.1	72.1	0.3
2023-Jul-12 Wed	3.74	3.76	3.72	3.73			38.6	38.6	###
2023-Jul-11 Tue	###	###	3.58	###			82.0	82.0	0.0
2023-Jul-10 Mon	3.7	3.71	3.56	3.56			14.3	14.3	0.3
2023-Jul-07 Fri	###	###	###	###	22,620,781	0	###	###	0.0
2023-Jul-06 Thu	3.75	3.78	3.74	3.76			###	###	0.3
2023-Jul-05 Wed	3.86	3.87	3.81	3.85			###	###	0.3
2023-Jul-04 Tue	3.83	3.855	3.8	3.81			23.0	23.0	0.3
2023-Jul-03 Mon	3.79	3.83	3.78	3.81			66.0	66.0	0.3
2023-Jun-30 Fri	3.76	3.77	3.73	3.76	14,327,524	###	###	###	0.3
2023-Jun-29 Thu	3.76	3.8	3.72	3.74			26.5	26.5	0.3
2023-Jun-28 Wed	3.76	###	###	3.77	13,897,823	0	###	###	###
2023-Jun-27 Tue	3.71	3.75	3.71	3.73			###	###	###
2023-Jun-26 Mon	###	###	###	3.71			###	###	###
2023-Jun-23 Fri	3.78	3.79	3.71	3.72			###	###	0.3
2023-Jun-22 Thu	3.83	3.84	3.8	3.8			###	###	###
2023-Jun-21 Wed	3.86	3.89	3.84	3.85	23,722,351	91,686,886	36.8	36.8	0.3
2023-Jun-20 Tue	###	###	###	###	10,303,151	0	###	###	0.0
2023-Jun-19 Mon	3.89	###	3.89	###			74.6	74.6	0.0
2023-Jun-16 Fri	###	###	3.84	###			67.5	67.5	0.0
2023-Jun-15 Thu	###	###	3.89	###	29,263,477	###	37.3	37.3	0.0
2023-Jun-14 Wed	###	4	###	###			###	###	0.0
2023-Jun-13 Tue	3.85	###	3.83	###	16,948,446	32,456,274	80.3	80.3	0.0
2023-Jun-09 Fri	###	###	3.87	3.89	12,576,186	###	31.3	31.3	0.3
2023-Jun-08 Thu	3.86	3.925	3.85	###	18,369,546	###	84.0	84.0	0.0
2023-Jun-07 Wed	3.87	3.89	3.81	3.83	23,788,778	###	33.0	33.0	###
2023-Jun-06 Tue	###	###	3.89	3.89	24,001,723	46,683,351	25.8	25.8	0.3
2023-Jun-05 Mon	4	###	###	###			###	###	0.0
2023-Jun-02 Fri	3.88	3.945	3.88	###	26,463,149	103,537,070	74.4	74.4	0.0
2023-Jun-01 Thu	###	###	3.82	3.86			28.2	28.2	0.3
2023-May-31 Wed	###	###	3.88	3.88			31.6	31.6	0.3
2023-May-30 Tue	###	4	###	###			###	###	0.0
2023-May-29 Mon	4	###	3.945	###	16,856,179	###	27.0	27.0	0.0
2023-May-26 Fri	###	###	3.86	###	18,074,276	34,883,352	75.2	75.2	0.0
2023-May-25 Thu	###	3.945	3.86	3.88			###	###	0.3
2023-May-24 Wed	###	###	###	###			35.1	35.1	0.0
2023-May-23 Tue	###	###	###	###			22.5	22.5	0.0
2023-May-22 Mon	###	###	###	###			80.9	80.9	0.0
2023-May-19 Fri	###	###	###	###	8,522,256	0	###	###	0.0
2023-May-18 Thu	###	###	###	###	13,742,149	0	34.0	34.0	0.0
2023-May-17 Wed	4	###	3.985	4			70.3	70.3	0.3
2023-May-16 Tue	###	###	###	###			###	###	0.0
2023-May-15 Mon	###	###	4	###			###	###	0.0
2023-May-12 Fri	4	###	4	###			###	###	0.0
2023-May-11 Thu	###	###	4.055	###	16,814,955	34,092,321	19.8	19.8	0.0
2023-May-10 Wed	###	4.21	###	###	10,158,578	###	###	###	0.0
2023-May-09 Tue	###	4.21	###	###	11,380,740	23,956,457	41.7	41.7	0.0
2023-May-08 Mon	4.22	4.23	###	4.2	11,944,779	###	###	###	###
2023-May-05 Fri	###	###	###	###	9,312,250	0	76.4	76.4	0.0
2023-May-04 Thu	###	###	###	###	12,440,229	0	###	###	0.0
2023-May-03 Wed	###	###	###	###	13,638,077	0	###	###	0.0
2023-May-02 Tue	4.2	4.225	4.145	###	18,080,120	###	38.0	38.0	0.0
2023-May-01 Mon	4.24	4.27	###	4.21	9,644,885	20,591,829	35.7	35.7	###
2023-Apr-28 Fri	###	4.25	###	4.24	17,606,120	###	77.4	77.4	0.3
2023-Apr-27 Thu	###	4.22	###	###	17,959,726	37,895,021	###	###	0.0
2023-Apr-26 Wed	###	4.2	###	###			82.7	82.7	0.0
2023-Apr-24 Mon	###	4.2	###	###	45,819,576	###	26.7	26.7	0.0
2023-Apr-21 Fri	4.45	4.52	4.43	4.45	14,568,280	65,193,052	69.0	69.0	0.3
2023-Apr-20 Thu	4.45	4.5	4.42	4.46	16,985,355	75,754,683	###	###	0.3
2023-Apr-19 Wed	4.51	4.55	4.48	4.5	15,894,348	71,762,981	###	###	###
2023-Apr-18 Tue	4.44	4.46	4.4	4.43			###	###	###
2023-Apr-17 Mon	4.44	4.49	4.43	4.46			###	###	0.3
2023-Apr-14 Fri	4.41	4.45	4.355	4.44			67.9	67.9	0.3
2023-Apr-13 Thu	4.42	4.42	###	###	16,363,927	36,164,278	20.0	20.0	0.0
2023-Apr-12 Wed	###	4.42	###	###	16,659,376	36,817,220	38.6	38.6	0.0
2023-Apr-11 Tue	4.27	###	4.25	4.27			63.9	63.9	###
2023-Apr-06 Thu	4.29	###	###	###			18.4	18.4	0.0
2023-Apr-05 Wed	4.26	###	4.23	4.27	16,573,843	35,053,677	###	###	###
2023-Apr-04 Tue	###	4.4	###	###	15,596,188	###	29.8	29.8	0.0
2023-Apr-03 Mon	###	4.4	###	###			###	###	0.0
2023-Mar-31 Fri	###	4.41	###	###			###	###	0.0
2023-Mar-30 Thu	###	###	4.29	###	31,342,929	67,230,582	###	###	0.0
2023-Mar-29 Wed	4.24	4.27	4.21	4.23			33.9	33.9	0.3
2023-Mar-28 Tue	4.2	4.225	###	###			###	###	0.0
2023-Mar-27 Mon	###	###	###	###			###	###	0.0
2023-Mar-24 Fri	###	###	###	###			###	###	0.0
2023-Mar-23 Thu	###	###	###	###			31.2	31.2	0.0
2023-Mar-22 Wed	###	###	###	###	15,284,841	0	###	###	0.0
2023-Mar-21 Tue	###	###	###	###			###	###	0.0
2023-Mar-20 Mon	###	###	###	###			29.7	29.7	0.0
2023-Mar-17 Fri	###	###	###	###	46,606,422	0	###	###	0.0
2023-Mar-16 Thu	###	###	###	4			87.5	87.5	0.3
2023-Mar-15 Wed	4.21	4.26	###	4.2			33.9	33.9	###
2023-Mar-14 Tue	4.23	4.23	###	###	20,038,224	42,380,843	34.2	34.2	0.0
2023-Mar-13 Mon	###	###	4.24	4.29			37.6	37.6	###
2023-Mar-10 Fri	4.4	4.42	###	###			31.3	31.3	0.0
2023-Mar-09 Thu	4.5	4.5	4.42	4.48	21,271,780	###	32.0	32.0	###
2023-Mar-08 Wed	4.53	4.55	4.49	4.53			71.9	71.9	###
2023-Mar-07 Tue	###	###	4.59	###	16,814,055	38,588,256	32.9	32.9	0.0
2023-Mar-06 Mon	4.81	4.82	4.675	4.72			25.7	25.7	0.3
2023-Mar-03 Fri	###	4.76	###	4.76			85.1	85.1	###
2023-Mar-02 Thu	###	4.72	4.55	4.7	46,319,078	214,688,926	###	###	0.3
2023-Mar-01 Wed	###	4.49	###	4.47			###	###	###
2023-Feb-28 Tue	###	4.4	###	###			###	###	0.0
2023-Feb-27 Mon	###	###	4.27	4.29			###	###	###
2023-Feb-24 Fri	4.49	4.52	4.41	4.41	19,910,441	###	###	###	###
2023-Feb-23 Thu	4.5	4.54	4.46	4.51	16,150,077	72,675,346	###	###	0.3
2023-Feb-22 Wed	4.59	###	4.57	4.59			68.1	68.1	0.3
2023-Feb-21 Tue	4.44	###	4.44	4.58			###	###	0.3
2023-Feb-20 Mon	4.52	4.53	4.42	4.48			37.3	37.3	###
2023-Feb-17 Fri	4.77	4.78	4.5	4.53	21,640,022	###	###	###	###
2023-Feb-16 Thu	4.58	4.675	4.45	###	17,794,357	81,186,753	###	###	0.0