(SFR) SANDFIRE RESOURCES LIMITED Daily Prices

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

_{Currently Fri 26-Jan-02 11:08:57 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

(SFR) SANDFIRE RESOURCES LIMITED Daily Prices...

TOC Company Info for SFR Limits

Company Details for (SFR) SANDFIRE RESOURCES LIMITED

Listing Code	SFR
Listing Name	SANDFIRE RESOURCES LIMITED
GICS Sector	Materials
ISIN Name	SANDFIRE RESOURCES
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000SFR8

Maximum Price date available .. Wednesday 31st December 2025
Latest price with VOLUME for SFR .. Tuesday 16th December 2025

SFR 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	###	20	0.0
MAX	###	26,533,286	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SFR Bottom

1 2 3 4 5 6 7 8 9 10 Next >>

End of day Prices (full format),

600 Days for (SFR) SANDFIRE RESOURCES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-Dec-31 Wed	###	###	###	###	1,689,721	0	83.4	83.4	0.0
2025-Dec-30 Tue	###	17.59	###	17.59			81.5	81.5	###
2025-Dec-29 Mon	###	###	17.8	17.88			34.2	34.2	1.3
2025-Dec-24 Wed	17.81	###	17.76	17.87			67.9	67.9	###
2025-Dec-23 Tue	17.83	17.89	###	###			###	###	0.0
2025-Dec-22 Mon	17.28	###	###	###			72.9	72.9	0.0
2025-Dec-19 Fri	###	17.25	16.89	16.89			###	###	###
2025-Dec-18 Thu	16.77	###	16.73	###			82.4	82.4	0.0
2025-Dec-17 Wed	###	16.925	16.53	16.82			###	###	###
2025-Dec-16 Tue	16.75	16.855	###	###	1,692,170	###	###	###	0.0
2025-Dec-15 Mon	###	###	###	16.85			###	###	###
2025-Dec-12 Fri	###	###	###	###	2,028,526	0	68.5	68.5	0.0
2025-Dec-11 Thu	16.76	###	###	16.75			###	###	###
2025-Dec-10 Wed	16.7	16.72	16.49	16.56			33.1	33.1	1.2
2025-Dec-09 Tue	###	###	16.53	###	1,210,172	10,002,071	21.5	21.5	0.0
2025-Dec-08 Mon	###	17.2	16.84	16.89			35.9	35.9	###
2025-Dec-05 Fri	16.71	16.89	16.54	16.88			77.5	77.5	1.2
2025-Dec-04 Thu	###	17.2	16.83	16.83			34.1	34.1	1.2
2025-Dec-03 Wed	16.28	###	###	###	861,726	0	68.4	68.4	0.0
2025-Dec-02 Tue	###	###	###	16.28			84.4	84.4	1.2
2025-Dec-01 Mon	###	16.44	###	###			46.5	46.5	0.0
2025-Nov-28 Fri	15.55	15.78	15.53	15.73			###	###	###
2025-Nov-27 Thu	###	###	15.475	15.55			17.4	17.4	###
2025-Nov-26 Wed	###	15.84	15.59	15.8	1,292,282	###	###	###	1.1
2025-Nov-25 Tue	15.41	###	###	15.51			###	###	1.1
2025-Nov-24 Mon	15.2	###	###	###	1,528,528	0	###	###	0.0
2025-Nov-21 Fri	###	###	###	###	2,030,946	0	###	###	0.0
2025-Nov-20 Thu	###	###	15.59	15.82			70.7	70.7	###
2025-Nov-19 Wed	###	###	15.23	###			20.5	20.5	0.0
2025-Nov-18 Tue	###	16.29	15.7	15.7	1,035,456	###	###	###	###
2025-Nov-17 Mon	###	###	###	###			73.2	73.2	0.0
2025-Nov-14 Fri	###	16.42	###	16.25	1,222,158	###	###	###	###
2025-Nov-13 Thu	16.59	###	###	###			75.9	75.9	0.0
2025-Nov-12 Wed	###	16.625	###	16.45			###	###	1.2
2025-Nov-11 Tue	16.28	###	###	16.27	938,725	0	###	###	1.2
2025-Nov-10 Mon	###	###	15.79	###			###	###	0.0
2025-Nov-07 Fri	15.81	15.89	15.71	15.73			###	###	###
2025-Nov-06 Thu	15.8	###	###	15.82	1,074,057	0	68.1	68.1	###
2025-Nov-05 Wed	###	###	###	###			###	###	0.0
2025-Nov-04 Tue	###	###	###	15.71			###	###	1.1
2025-Nov-03 Mon	16.46	16.49	###	###			29.0	29.0	0.0
2025-Oct-31 Fri	###	###	###	16.24			30.5	30.5	###
2025-Oct-30 Thu	###	16.47	###	###	2,032,180	###	79.2	79.2	0.0
2025-Oct-29 Wed	###	###	###	###	1,400,550	0	75.6	75.6	0.0
2025-Oct-28 Tue	###	###	15.24	15.46			32.5	32.5	1.1
2025-Oct-27 Mon	15.8	###	15.645	###			###	###	0.0
2025-Oct-24 Fri	###	15.88	15.54	###			69.3	69.3	0.0
2025-Oct-23 Thu	###	15.42	###	15.42			72.8	72.8	###
2025-Oct-22 Wed	###	###	###	15.23	2,539,170	0	27.8	27.8	1.1
2025-Oct-21 Tue	###	16.26	15.87	###			###	###	0.0
2025-Oct-20 Mon	###	15.81	###	15.73			###	###	###
2025-Oct-17 Fri	###	15.72	###	15.7	2,007,242	15,776,922	81.3	81.3	###
2025-Oct-16 Thu	###	###	15.73	15.77			25.0	25.0	###
2025-Oct-15 Wed	###	16.26	###	###			###	###	0.0
2025-Oct-14 Tue	###	###	16.025	###			###	###	0.0
2025-Oct-13 Mon	15.79	###	15.57	###			###	###	0.0
2025-Oct-10 Fri	16.23	###	###	###	1,905,726	0	###	###	0.0
2025-Oct-09 Thu	16.75	###	16.42	###			###	###	0.0
2025-Oct-08 Wed	###	15.8	15.54	15.8			###	###	1.1
2025-Oct-07 Tue	15.46	15.85	###	###			80.1	80.1	0.0
2025-Oct-06 Mon	###	15.57	###	15.54			83.0	83.0	###
2025-Oct-03 Fri	###	###	14.825	###			27.6	27.6	0.0
2025-Oct-02 Thu	###	###	###	14.85			72.1	72.1	###
2025-Oct-01 Wed	14.25	###	14.22	14.5			77.7	77.7	1.0
2025-Sep-30 Tue	###	###	###	14.27			79.3	79.3	###
2025-Sep-29 Mon	###	###	13.58	13.89	1,171,489	###	###	###	1.0
2025-Sep-26 Fri	13.44	###	###	###			76.4	76.4	0.0
2025-Sep-25 Thu	###	###	###	###	3,659,054	0	82.5	82.5	0.0
2025-Sep-24 Wed	12.51	12.74	12.5	###	2,069,656	26,119,058	###	###	0.0
2025-Sep-23 Tue	###	###	###	12.58	1,271,524	0	###	###	0.9
2025-Sep-22 Mon	12.48	12.58	12.4	12.5			###	###	0.9
2025-Sep-19 Fri	12.51	12.555	###	###			23.7	23.7	0.0
2025-Sep-18 Thu	12.4	12.45	###	###	1,655,229	###	###	###	0.0
2025-Sep-17 Wed	12.5	12.57	###	12.48			###	###	###
2025-Sep-16 Tue	###	12.7	###	12.53			###	###	###
2025-Sep-15 Mon	###	12.47	###	12.46	753,049	###	###	###	0.9
2025-Sep-12 Fri	12.49	12.54	###	12.47	1,148,623	###	###	###	###
2025-Sep-11 Thu	###	###	###	###	1,022,356	0	85.9	85.9	0.0
2025-Sep-10 Wed	12.21	###	###	12.25	1,107,628	0	###	###	0.9
2025-Sep-09 Tue	###	12.58	###	12.53	1,584,550	###	80.2	80.2	###
2025-Sep-08 Mon	###	###	12.27	###			###	###	0.0
2025-Sep-05 Fri	12.45	12.46	12.26	###	1,556,923	###	27.3	27.3	0.0
2025-Sep-04 Thu	###	12.45	12.28	12.29	1,754,647	###	###	###	0.9
2025-Sep-03 Wed	12.5	12.54	###	12.21	1,965,229	12,321,985	###	###	0.9
2025-Sep-02 Tue	12.49	12.57	12.22	###			29.1	29.1	0.0
2025-Sep-01 Mon	###	12.56	12.25	12.55	1,332,953	16,535,281	76.2	76.2	###
2025-Aug-29 Fri	###	###	###	12.52	2,145,725	0	###	###	0.9
2025-Aug-28 Thu	12.7	12.88	###	12.53			29.5	29.5	###
2025-Aug-27 Wed	###	12.78	12.57	12.72			###	###	0.9
2025-Aug-26 Tue	12.58	12.72	12.43	###			71.6	71.6	0.0
2025-Aug-25 Mon	###	12.73	12.275	###			80.7	80.7	0.0
2025-Aug-22 Fri	12.21	12.28	###	###			###	###	0.0
2025-Aug-21 Thu	###	12.25	###	###			66.6	66.6	0.0
2025-Aug-20 Wed	12.25	12.25	11.85	###			###	###	0.0
2025-Aug-19 Tue	###	12.28	###	12.2			###	###	###
2025-Aug-18 Mon	###	12.23	###	12.21	1,347,723	8,241,326	74.0	74.0	0.9
2025-Aug-15 Fri	###	12.22	###	###	1,802,822	11,015,242	88.0	88.0	0.0
2025-Aug-14 Thu	11.72	11.77	###	###			33.2	33.2	0.0
2025-Aug-13 Wed	###	11.785	###	11.72	1,287,654	###	###	###	0.8
2025-Aug-12 Tue	11.56	11.7	11.47	###			71.4	71.4	0.0
2025-Aug-11 Mon	###	11.8	11.57	###			###	###	0.0
2025-Aug-08 Fri	###	11.56	###	11.52	886,547	5,124,241	78.9	78.9	0.8
2025-Aug-07 Thu	11.26	11.42	###	###	1,218,140	6,955,579	68.2	68.2	0.0
2025-Aug-06 Wed	###	###	###	11.25			74.5	74.5	###
2025-Aug-05 Tue	###	###	###	###	999,680	0	###	###	0.0
2025-Aug-04 Mon	###	###	###	###			###	###	0.0
2025-Aug-01 Fri	10.78	###	###	###	3,212,728	0	85.0	85.0	0.0
2025-Jul-31 Thu	###	10.8	###	###			90.3	90.3	0.0
2025-Jul-30 Wed	###	###	###	###			63.6	63.6	0.0
2025-Jul-29 Tue	###	11.21	10.88	###	1,981,724	21,888,141	###	###	0.0
2025-Jul-28 Mon	###	###	10.925	###	1,091,681	###	31.6	31.6	0.0
2025-Jul-25 Fri	###	###	###	###	1,178,950	0	34.2	34.2	0.0
2025-Jul-24 Thu	11.25	###	###	11.24			39.5	39.5	0.8
2025-Jul-23 Wed	11.2	###	###	11.27	2,290,755	0	69.7	69.7	###
2025-Jul-22 Tue	###	11.2	###	###			###	###	0.0
2025-Jul-21 Mon	###	11.21	10.86	###			81.8	81.8	0.0
2025-Jul-18 Fri	###	###	10.87	###			57.3	57.3	0.0
2025-Jul-17 Thu	###	###	10.82	10.89	1,288,354	###	21.2	21.2	0.8
2025-Jul-16 Wed	###	###	10.86	###	1,143,689	###	75.7	75.7	0.0
2025-Jul-15 Tue	###	###	###	###			31.3	31.3	0.0
2025-Jul-14 Mon	###	###	10.88	###			70.2	70.2	0.0
2025-Jul-11 Fri	11.21	11.21	###	###			###	###	0.0
2025-Jul-10 Thu	###	###	###	###			###	###	0.0
2025-Jul-09 Wed	11.45	###	###	###			18.9	18.9	0.0
2025-Jul-08 Tue	###	###	###	11.58			79.1	79.1	0.8
2025-Jul-07 Mon	###	###	###	###			21.9	21.9	0.0
2025-Jul-04 Fri	###	###	11.25	###			16.3	16.3	0.0
2025-Jul-03 Thu	###	11.545	###	11.45			###	###	0.8
2025-Jul-02 Wed	11.26	###	###	11.29	1,481,189	0	66.8	66.8	###
2025-Jul-01 Tue	###	11.275	###	###			###	###	0.0
2025-Jun-30 Mon	###	11.4	11.175	11.22			31.1	31.1	###
2025-Jun-27 Fri	###	###	11.24	###	2,693,328	###	###	###	0.0
2025-Jun-26 Thu	###	###	###	###			29.9	29.9	0.0
2025-Jun-25 Wed	###	11.29	10.8	###	1,522,924	###	###	###	0.0
2025-Jun-24 Tue	###	###	###	11.21	1,307,488	0	27.4	27.4	###
2025-Jun-23 Mon	11.41	11.41	###	###			###	###	0.0
2025-Jun-20 Fri	###	11.525	11.27	###			31.6	31.6	0.0
2025-Jun-19 Thu	11.49	11.5	###	11.4			39.1	39.1	0.8
2025-Jun-18 Wed	11.78	11.8	11.58	11.7			32.7	32.7	0.8
2025-Jun-17 Tue	###	11.88	###	11.8	1,768,587	###	###	###	0.8
2025-Jun-16 Mon	###	11.53	###	11.41			72.7	72.7	###
2025-Jun-13 Fri	11.4	11.475	11.22	###	1,074,674	###	###	###	0.0
2025-Jun-12 Thu	11.7	11.7	11.41	11.42	1,490,952	17,227,950	###	###	0.8
2025-Jun-11 Wed	###	11.72	11.55	###			73.0	73.0	0.0
2025-Jun-10 Tue	###	11.78	11.59	###	1,155,583	13,502,987	###	###	0.0
2025-Jun-06 Fri	11.83	11.83	###	11.72	1,679,843	9,936,271	###	###	0.8
2025-Jun-05 Thu	###	11.88	11.56	11.71			###	###	###
2025-Jun-04 Wed	11.58	###	11.48	11.56			###	###	0.8
2025-Jun-03 Tue	###	###	###	11.45			27.1	27.1	0.8
2025-Jun-02 Mon	11.55	###	###	11.42			31.5	31.5	0.8
2025-May-30 Fri	11.5	###	###	11.53			63.2	63.2	###
2025-May-29 Thu	###	11.78	11.51	11.56			###	###	0.8
2025-May-28 Wed	11.55	###	11.55	###	2,754,440	###	76.5	76.5	0.0
2025-May-27 Tue	###	11.58	###	###	2,284,654	13,228,146	###	###	0.0
2025-May-26 Mon	###	###	###	###	686,070	0	###	###	0.0
2025-May-23 Fri	###	###	10.985	###	1,311,170	###	28.1	28.1	0.0
2025-May-22 Thu	10.78	###	10.76	###	1,154,188	###	80.8	80.8	0.0
2025-May-21 Wed	10.88	###	10.72	###	979,378	###	###	###	0.0
2025-May-20 Tue	10.7	10.81	###	10.72	897,880	4,853,041	###	###	0.8
2025-May-19 Mon	###	###	10.41	10.51	1,183,582	6,160,544	33.0	33.0	###
2025-May-16 Fri	10.85	###	10.71	10.73	862,144	4,616,781	23.2	23.2	###
2025-May-15 Thu	###	10.75	10.57	10.71	1,117,029	11,907,529	81.6	81.6	###
2025-May-14 Wed	10.83	10.88	###	10.81	1,043,381	###	###	###	0.8
2025-May-13 Tue	###	###	10.54	10.81	2,085,386	10,989,984	###	###	0.8
2025-May-12 Mon	10.41	10.51	###	10.41	1,253,825	6,588,850	70.3	70.3	###
2025-May-09 Fri	###	10.41	###	10.25	853,752	4,443,779	###	###	0.7
2025-May-08 Thu	###	10.43	###	###	929,950	4,849,689	80.3	80.3	0.0
2025-May-07 Wed	10.48	10.54	10.28	###	1,428,785	14,873,651	###	###	0.0
2025-May-06 Tue	###	###	###	10.28			28.6	28.6	0.7
2025-May-05 Mon	###	10.23	###	###	1,260,724	###	42.6	42.6	0.0
2025-May-02 Fri	###	10.28	9.81	###			###	###	0.0
2025-May-01 Thu	9.79	###	9.74	9.89	2,153,221	10,486,186	###	###	###
2025-Apr-30 Wed	###	###	###	###			###	###	0.0
2025-Apr-29 Tue	9.77	###	9.5	10.24	2,742,574	13,027,226	###	###	###
2025-Apr-28 Mon	###	###	9.78	9.83			###	###	0.7
2025-Apr-24 Thu	###	###	9.825	###			63.3	63.3	0.0
2025-Apr-23 Wed	9.7	###	###	9.89	2,410,956	0	###	###	###
2025-Apr-22 Tue	9.55	###	###	9.45	1,860,251	0	###	###	0.7
2025-Apr-17 Thu	9.49	9.75	9.45	9.7	2,499,553	###	79.3	79.3	0.7
2025-Apr-16 Wed	9.43	###	###	###			###	###	0.0
2025-Apr-15 Tue	9.45	###	9.375	9.54			###	###	###
2025-Apr-14 Mon	###	9.45	9.28	###			###	###	0.0
2025-Apr-11 Fri	8.84	###	8.81	###	2,150,520	9,473,040	81.2	81.2	0.0
2025-Apr-10 Thu	9.78	10.22	9.275	###	3,788,345	###	12.6	12.6	0.0
2025-Apr-09 Wed	8.45	8.53	###	###	3,654,356	15,585,828	###	###	0.0
2025-Apr-08 Tue	8.7	###	8.56	8.77			52.9	52.9	###
2025-Apr-07 Mon	###	8.5	###	8.42			###	###	###
2025-Apr-04 Fri	###	###	8.72	8.85	5,827,646	###	###	###	0.6
2025-Apr-03 Thu	9.86	###	9.5	9.55	3,058,488	###	###	###	0.7
2025-Apr-02 Wed	10.41	10.43	###	###	1,389,558	7,246,544	24.3	24.3	0.0
2025-Apr-01 Tue	10.5	10.54	10.22	10.41			34.6	34.6	###
2025-Mar-31 Mon	###	10.56	###	###			###	###	0.0
2025-Mar-28 Fri	###	###	10.75	10.8			16.9	16.9	###
2025-Mar-27 Thu	###	###	10.52	###			###	###	0.0
2025-Mar-26 Wed	11.54	###	11.22	11.23			14.0	14.0	0.8
2025-Mar-25 Tue	###	###	11.42	11.44			24.8	24.8	0.8
2025-Mar-24 Mon	11.46	###	###	###	1,748,778	0	###	###	0.0
2025-Mar-21 Fri	11.5	11.555	###	11.48	3,880,343	22,418,681	###	###	0.8
2025-Mar-20 Thu	11.47	11.52	###	11.51	2,157,779	###	60.6	60.6	0.8
2025-Mar-19 Wed	###	11.49	###	11.25	1,884,945	###	###	###	###
2025-Mar-18 Tue	###	###	###	11.28			35.7	35.7	0.8
2025-Mar-17 Mon	10.84	###	10.84	###			79.4	79.4	0.0
2025-Mar-14 Fri	###	###	10.83	10.86	1,392,656	###	23.1	23.1	0.8
2025-Mar-13 Thu	###	10.885	###	10.72			74.4	74.4	0.8
2025-Mar-12 Wed	###	10.72	###	10.47	3,150,972	###	27.0	27.0	0.7
2025-Mar-11 Tue	10.7	10.74	###	10.42	4,739,279	25,449,928	24.8	24.8	0.7
2025-Mar-10 Mon	###	11.21	10.88	###	1,236,670	13,659,020	###	###	0.0
2025-Mar-07 Fri	11.25	11.46	###	###	1,930,145	###	18.6	18.6	0.0
2025-Mar-06 Thu	11.23	11.53	11.21	11.26	2,875,677	32,696,447	66.9	66.9	0.8
2025-Mar-05 Wed	###	10.77	10.59	10.74			###	###	0.8
2025-Mar-04 Tue	###	10.71	10.49	###			###	###	0.0
2025-Mar-03 Mon	###	10.73	10.42	10.7	1,417,124	14,986,086	###	###	0.8
2025-Feb-28 Fri	10.72	10.72	10.475	10.59			###	###	###
2025-Feb-27 Thu	10.76	###	10.55	10.77	1,853,640	9,777,951	63.9	63.9	###
2025-Feb-26 Wed	###	10.78	10.49	10.58			34.1	34.1	0.8
2025-Feb-25 Tue	10.55	###	10.4	10.52			39.3	39.3	###
2025-Feb-24 Mon	###	###	10.49	10.53			30.6	30.6	0.8
2025-Feb-21 Fri	10.8	10.955	10.76	10.88	1,768,053	###	###	###	0.8
2025-Feb-20 Thu	###	###	###	10.79	2,697,885	0	90.2	90.2	###
2025-Feb-19 Wed	###	###	10.72	10.73	1,890,386	###	27.8	27.8	###
2025-Feb-18 Tue	###	###	10.82	10.85			###	###	0.8
2025-Feb-17 Mon	###	###	10.87	###			###	###	0.0
2025-Feb-14 Fri	###	###	10.89	###			###	###	0.0
2025-Feb-13 Thu	10.74	10.78	10.52	10.78			69.9	69.9	0.8
2025-Feb-12 Wed	10.58	10.655	10.46	10.54	2,249,477	23,748,853	35.9	35.9	0.8
2025-Feb-11 Tue	###	10.76	###	10.72	1,845,851	9,930,678	71.7	71.7	0.8
2025-Feb-10 Mon	###	10.76	10.53	10.59			###	###	###
2025-Feb-07 Fri	###	###	###	###	1,759,072	0	81.1	81.1	0.0
2025-Feb-06 Thu	10.2	###	###	###	2,006,449	0	77.8	77.8	0.0
2025-Feb-05 Wed	###	10.225	###	###	2,200,786	###	70.5	70.5	0.0
2025-Feb-04 Tue	###	###	9.81	###	978,179	###	###	###	0.0
2025-Feb-03 Mon	###	9.77	###	9.74			84.2	84.2	0.7
2025-Jan-31 Fri	###	###	9.87	###			72.9	72.9	0.0
2025-Jan-30 Thu	9.78	9.81	9.55	###			###	###	0.0
2025-Jan-29 Wed	9.75	###	9.75	9.76	1,462,425	7,129,321	###	###	0.7
2025-Jan-28 Tue	9.84	9.85	###	9.72	1,122,779	5,529,686	31.4	31.4	0.7
2025-Jan-24 Fri	###	###	###	###	1,046,653	0	27.6	27.6	0.0
2025-Jan-23 Thu	###	###	9.81	###	1,116,840	###	31.4	31.4	0.0
2025-Jan-22 Wed	###	10.2	###	###			30.0	30.0	0.0
2025-Jan-21 Tue	###	###	###	###	1,625,989	0	71.2	71.2	0.0
2025-Jan-20 Mon	###	###	9.87	9.88	805,277	3,974,041	33.7	33.7	0.7
2025-Jan-17 Fri	9.75	###	###	9.87			###	###	###
2025-Jan-16 Thu	###	9.86	9.58	9.74	1,166,951	###	###	###	0.7
2025-Jan-15 Wed	9.48	9.55	###	9.42			30.1	30.1	0.7
2025-Jan-14 Tue	9.59	###	9.48	9.53	1,017,441	4,822,670	29.2	29.2	###
2025-Jan-13 Mon	9.73	9.73	9.45	9.47			20.0	20.0	###
2025-Jan-10 Fri	9.75	9.88	###	9.81	984,056	###	76.5	76.5	###
2025-Jan-09 Thu	###	9.51	###	9.51	890,524	4,234,441	###	###	###
2025-Jan-08 Wed	9.24	###	9.21	###	1,011,553	###	71.5	71.5	0.0
2025-Jan-07 Tue	###	###	###	###	875,887	0	###	###	0.0
2025-Jan-06 Mon	###	###	###	9.28	651,947	0	###	###	0.7
2025-Jan-03 Fri	9.28	###	9.23	###	846,021	3,904,386	###	###	0.0
2025-Jan-02 Thu	9.23	###	###	###	676,074	0	72.4	72.4	0.0
2024-Dec-31 Tue	###	###	9.25	9.28			###	###	0.7
2024-Dec-30 Mon	9.52	9.55	###	###			19.5	19.5	0.0
2024-Dec-27 Fri	9.54	###	9.45	9.51			###	###	###
2024-Dec-24 Tue	9.49	9.55	9.43	9.55			73.4	73.4	0.7
2024-Dec-23 Mon	###	9.46	9.24	9.45			###	###	0.7
2024-Dec-20 Fri	9.26	###	###	9.23	3,235,041	0	###	###	###
2024-Dec-19 Thu	###	9.29	###	9.27	2,372,872	###	87.3	87.3	0.7
2024-Dec-18 Wed	9.56	###	9.445	9.54			32.4	32.4	###
2024-Dec-17 Tue	9.52	###	9.43	###	1,301,940	6,138,647	73.6	73.6	0.0
2024-Dec-16 Mon	###	###	9.55	###			24.4	24.4	0.0
2024-Dec-13 Fri	10.2	10.2	###	###			###	###	0.0
2024-Dec-12 Thu	###	10.77	###	10.4			20.2	20.2	0.7
2024-Dec-11 Wed	10.71	###	10.47	10.54			21.4	21.4	0.8
2024-Dec-10 Tue	10.45	###	###	###			85.8	85.8	0.0
2024-Dec-09 Mon	###	###	###	###	1,206,944	0	39.8	39.8	0.0
2024-Dec-06 Fri	###	10.29	###	10.23			74.2	74.2	###
2024-Dec-05 Thu	###	###	###	10.23			###	###	###
2024-Dec-04 Wed	10.42	10.52	###	10.4			33.9	33.9	0.7
2024-Dec-03 Tue	10.55	###	10.42	10.44	997,024	###	25.2	25.2	0.7
2024-Dec-02 Mon	10.42	10.59	###	10.49	1,649,575	###	77.9	77.9	###
2024-Nov-29 Fri	###	10.43	10.21	###	1,090,227	11,251,142	###	###	0.0
2024-Nov-28 Thu	###	###	###	###	1,706,228	0	67.0	67.0	0.0
2024-Nov-27 Wed	10.24	10.42	###	10.29	1,013,126	5,278,386	###	###	###
2024-Nov-26 Tue	10.24	10.29	###	###	945,175	4,862,925	###	###	0.0
2024-Nov-25 Mon	###	###	###	###			###	###	0.0
2024-Nov-22 Fri	###	10.42	###	10.27			33.9	33.9	###
2024-Nov-21 Thu	10.4	10.4	###	10.21			25.5	25.5	###
2024-Nov-20 Wed	###	###	###	###			31.4	31.4	0.0
2024-Nov-19 Tue	###	10.4	###	###	1,400,875	7,284,550	32.5	32.5	0.0
2024-Nov-18 Mon	###	10.29	###	10.29	1,482,278	7,626,320	77.7	77.7	###
2024-Nov-15 Fri	###	10.22	###	###	2,130,546	###	###	###	0.0
2024-Nov-14 Thu	###	###	9.87	###			32.5	32.5	0.0
2024-Nov-13 Wed	###	###	9.88	###			###	###	0.0
2024-Nov-12 Tue	###	10.29	###	###			74.7	74.7	0.0
2024-Nov-11 Mon	###	10.43	10.2	10.29			###	###	###
2024-Nov-08 Fri	###	###	10.54	10.55			10.8	10.8	###
2024-Nov-07 Thu	###	10.56	10.245	10.56			###	###	0.8
2024-Nov-06 Wed	10.77	10.78	10.44	10.5			17.9	17.9	0.8
2024-Nov-05 Tue	###	10.48	10.22	10.43	1,114,485	###	84.2	84.2	0.7
2024-Nov-04 Mon	10.53	10.55	###	###	1,622,125	###	###	###	0.0
2024-Nov-01 Fri	10.26	10.44	###	10.44	1,377,581	7,190,972	###	###	0.7
2024-Oct-31 Thu	10.23	###	###	###	2,520,248	0	###	###	0.0
2024-Oct-30 Wed	###	10.5	###	10.29	1,950,975	###	###	###	###
2024-Oct-29 Tue	###	###	###	10.4	1,918,925	0	###	###	0.7
2024-Oct-28 Mon	10.8	10.82	10.59	10.77			39.3	39.3	###
2024-Oct-25 Fri	###	10.75	10.55	###	1,069,275	11,387,778	###	###	0.0
2024-Oct-24 Thu	###	10.78	10.51	10.52	1,459,789	15,539,453	###	###	###
2024-Oct-23 Wed	10.85	10.89	###	10.7			25.7	25.7	0.8
2024-Oct-22 Tue	10.79	###	10.74	10.78			###	###	0.8
2024-Oct-21 Mon	###	###	10.73	###	2,769,774	###	###	###	0.0
2024-Oct-18 Fri	10.86	10.985	10.59	10.7			###	###	0.8
2024-Oct-17 Thu	###	###	10.88	###			30.5	30.5	0.0
2024-Oct-16 Wed	###	###	###	10.81	2,191,286	0	###	###	0.8
2024-Oct-15 Tue	###	###	10.78	10.84	2,342,382	###	25.7	25.7	0.8
2024-Oct-14 Mon	###	###	10.85	###			###	###	0.0
2024-Oct-11 Fri	10.88	10.955	10.81	10.83	1,462,273	15,913,185	###	###	###
2024-Oct-10 Thu	10.82	###	10.71	10.88	2,144,786	11,485,329	###	###	0.8
2024-Oct-09 Wed	###	###	10.485	###			38.9	38.9	0.0
2024-Oct-08 Tue	###	11.22	###	###			###	###	0.0
2024-Oct-07 Mon	###	###	###	###			81.9	81.9	0.0
2024-Oct-04 Fri	10.51	10.77	10.41	10.77	2,412,422	25,547,548	86.9	86.9	###
2024-Oct-03 Thu	10.7	10.79	10.5	10.75	1,924,823	20,489,740	77.4	77.4	0.8
2024-Oct-02 Wed	###	###	10.57	10.59			###	###	###
2024-Oct-01 Tue	###	10.7	10.44	###			32.2	32.2	0.0
2024-Sep-30 Mon	10.79	###	###	10.84			###	###	0.8
2024-Sep-27 Fri	10.71	10.77	10.46	###	3,576,145	37,960,779	29.0	29.0	0.0
2024-Sep-26 Thu	###	###	###	###			81.9	81.9	0.0
2024-Sep-25 Wed	###	10.24	###	###	3,902,976	###	38.9	38.9	0.0
2024-Sep-24 Tue	9.23	9.89	9.225	9.8			92.4	92.4	0.7
2024-Sep-23 Mon	###	9.23	8.77	9.23	1,310,880	11,797,920	89.1	89.1	###
2024-Sep-20 Fri	9.24	###	###	###			23.8	23.8	0.0
2024-Sep-19 Thu	8.85	###	8.72	###			86.7	86.7	0.0
2024-Sep-18 Wed	8.81	8.84	8.7	8.73	1,385,987	###	###	###	###
2024-Sep-17 Tue	###	8.955	8.78	8.79	1,056,176	9,365,640	20.7	20.7	0.6
2024-Sep-16 Mon	###	9	8.72	8.82			###	###	###
2024-Sep-13 Fri	###	###	8.845	###			###	###	0.0
2024-Sep-12 Thu	###	###	###	8.89	4,201,349	0	###	###	###
2024-Sep-11 Wed	###	8.56	###	8.5			83.8	83.8	0.6
2024-Sep-10 Tue	###	###	8.2	8.28			###	###	###
2024-Sep-09 Mon	###	8.21	###	###			###	###	0.0
2024-Sep-06 Fri	8.24	###	8.21	###	3,185,071	###	76.7	76.7	0.0
2024-Sep-05 Thu	###	8.24	###	###			79.2	79.2	0.0
2024-Sep-04 Wed	###	8.2	###	###	3,423,184	14,035,054	###	###	0.0
2024-Sep-03 Tue	###	###	###	8.55			26.9	26.9	###
2024-Sep-02 Mon	###	###	8.48	8.59	1,407,545	###	36.5	36.5	###
2024-Aug-30 Fri	###	8.78	8.49	###	3,131,940	###	57.6	57.6	0.0
2024-Aug-29 Thu	8.73	8.78	8.48	8.55			22.0	22.0	###
2024-Aug-28 Wed	###	###	8.8	8.82	1,646,124	7,242,945	20.4	20.4	###
2024-Aug-27 Tue	###	###	###	###			37.0	37.0	0.0
2024-Aug-26 Mon	###	###	###	###			32.4	32.4	0.0
2024-Aug-23 Fri	8.79	###	###	###	3,494,589	0	77.9	77.9	0.0
2024-Aug-22 Thu	###	9	8.86	8.89	1,711,220	###	###	###	###
2024-Aug-21 Wed	###	8.8	###	8.79	1,464,889	###	###	###	0.6
2024-Aug-20 Tue	8.87	###	8.71	8.78	1,075,856	4,685,352	32.4	32.4	0.6
2024-Aug-19 Mon	8.71	8.83	8.54	8.72	1,368,244	###	###	###	0.6
2024-Aug-16 Fri	8.55	8.72	8.53	8.72	3,200,478	27,604,122	80.8	80.8	0.6
2024-Aug-15 Thu	8.24	8.25	###	8.22	1,562,927	6,447,073	35.4	35.4	0.6
2024-Aug-14 Wed	###	###	8.2	8.22			###	###	0.6
2024-Aug-13 Tue	###	###	###	8.22	1,816,622	0	###	###	0.6
2024-Aug-12 Mon	###	###	###	###			71.3	71.3	0.0
2024-Aug-09 Fri	###	###	7.955	###	2,386,389	###	23.5	23.5	0.0
2024-Aug-08 Thu	8.23	8.23	7.79	7.81			10.8	10.8	0.6
2024-Aug-07 Wed	###	8.43	8.26	###	1,820,553	###	###	###	0.0
2024-Aug-06 Tue	8.43	###	8.325	###	2,148,487	8,943,077	24.2	24.2	0.0
2024-Aug-05 Mon	###	8.46	###	8.42	3,139,185	13,278,752	###	###	###
2024-Aug-02 Fri	###	8.75	###	###	3,338,154	14,604,423	###	###	0.0
2024-Aug-01 Thu	8.82	###	8.81	###	1,951,845	8,597,877	87.9	87.9	0.0
2024-Jul-31 Wed	###	8.75	###	8.7			###	###	###
2024-Jul-30 Tue	###	8.45	8.26	###			###	###	0.0
2024-Jul-29 Mon	8.41	8.5	###	8.42	1,754,758	7,457,721	69.6	69.6	###
2024-Jul-26 Fri	###	8.46	8.26	8.26	2,509,877	20,982,571	23.4	23.4	0.6
2024-Jul-25 Thu	8.29	8.42	###	###			26.2	26.2	0.0
2024-Jul-24 Wed	###	8.46	8.27	8.45	2,179,223	###	80.1	80.1	###
2024-Jul-23 Tue	###	8.575	###	###	2,393,045	10,260,180	###	###	0.0
2024-Jul-22 Mon	8.2	###	###	###			###	###	0.0
2024-Jul-19 Fri	8.44	8.45	###	###			22.6	22.6	0.0
2024-Jul-18 Thu	8.59	###	8.5	###			76.6	76.6	0.0
2024-Jul-17 Wed	###	###	8.72	8.75	2,260,026	###	16.0	16.0	0.6
2024-Jul-16 Tue	###	9.075	8.87	###			32.5	32.5	0.0
2024-Jul-15 Mon	###	9.25	###	9.21	1,518,248	###	77.9	77.9	0.7
2024-Jul-12 Fri	###	###	###	###			###	###	0.0
2024-Jul-11 Thu	###	###	9	###	952,485	4,286,182	34.1	34.1	0.0
2024-Jul-10 Wed	###	###	###	###			###	###	0.0
2024-Jul-09 Tue	###	###	9.045	###			###	###	0.0
2024-Jul-08 Mon	###	9.2	###	###	1,543,845	7,101,686	###	###	0.0
2024-Jul-05 Fri	###	###	###	###			32.3	32.3	0.0
2024-Jul-04 Thu	###	9.24	9.055	###	1,496,588	###	29.3	29.3	0.0
2024-Jul-03 Wed	###	###	8.57	8.79	1,748,756	###	###	###	0.6
2024-Jul-02 Tue	###	###	8.48	8.59	1,179,059	###	25.8	25.8	###
2024-Jul-01 Mon	8.54	8.72	8.54	###	1,544,879	###	###	###	0.0
2024-Jun-28 Fri	8.72	8.73	8.56	8.73	980,543	###	###	###	###
2024-Jun-27 Thu	###	8.75	###	8.7			69.8	69.8	###
2024-Jun-26 Wed	8.71	8.8	###	8.8	1,278,525	###	75.7	75.7	0.6
2024-Jun-25 Tue	8.85	8.89	8.74	8.86	1,408,357	###	64.7	64.7	0.6
2024-Jun-24 Mon	8.8	8.84	8.54	###			###	###	0.0
2024-Jun-21 Fri	###	###	8.78	###	2,785,376	###	###	###	0.0
2024-Jun-20 Thu	8.82	8.83	###	8.78			###	###	0.6
2024-Jun-19 Wed	8.49	###	###	###			81.0	81.0	0.0
2024-Jun-18 Tue	8.46	8.5	###	8.49	1,493,940	6,349,245	###	###	###
2024-Jun-17 Mon	8.55	8.56	###	###			###	###	0.0
2024-Jun-14 Fri	8.71	8.75	8.47	8.51	3,499,786	30,133,157	20.3	20.3	0.6
2024-Jun-13 Thu	8.74	8.83	###	###	1,524,572	6,730,985	30.8	30.8	0.0
2024-Jun-12 Wed	8.84	8.86	###	8.72			###	###	0.6
2024-Jun-11 Tue	8.89	###	8.85	###	2,767,884	12,247,886	78.9	78.9	0.0
2024-Jun-07 Fri	###	###	###	###			31.5	31.5	0.0
2024-Jun-06 Thu	###	###	###	###	3,358,659	0	80.8	80.8	0.0
2024-Jun-05 Wed	###	###	8.81	8.86			###	###	0.6
2024-Jun-04 Tue	9.4	9.42	###	###	2,954,473	###	###	###	0.0
2024-Jun-03 Mon	###	9.58	###	###	2,423,778	###	###	###	0.0
2024-May-31 Fri	###	9.43	###	9.25	4,134,326	19,493,347	22.1	22.1	###
2024-May-30 Thu	9.59	###	###	9.2	2,607,885	0	###	###	0.7
2024-May-29 Wed	9.48	9.81	9.48	###	2,095,356	###	###	###	0.0
2024-May-28 Tue	9.5	###	9.455	9.49			###	###	0.7
2024-May-27 Mon	9.42	###	###	9.5			76.5	76.5	0.7
2024-May-24 Fri	###	9.4	###	###			###	###	0.0
2024-May-23 Thu	9.23	###	###	###			###	###	0.0
2024-May-22 Wed	###	###	9.77	9.8			###	###	0.7
2024-May-21 Tue	###	###	9.88	###	2,375,553	###	###	###	0.0
2024-May-20 Mon	9.88	###	9.81	###	3,244,456	15,914,056	76.9	76.9	0.0
2024-May-17 Fri	9.47	###	9.46	###			80.4	80.4	0.0
2024-May-16 Thu	9.84	9.86	9.56	9.56			14.0	14.0	0.7
2024-May-15 Wed	###	###	9.75	9.82	1,640,447	7,997,179	###	###	###
2024-May-14 Tue	9.85	9.87	9.74	9.74			###	###	0.7
2024-May-13 Mon	9.85	9.985	9.73	9.79			34.6	34.6	###
2024-May-10 Fri	9.88	###	###	9.77			###	###	0.7
2024-May-09 Thu	###	9.79	9.48	9.79			82.9	82.9	###
2024-May-08 Wed	9.71	###	###	9.78	1,471,445	0	74.8	74.8	0.7
2024-May-07 Tue	9.75	9.84	9.7	9.77			###	###	0.7
2024-May-06 Mon	9.5	9.8	9.48	###			82.8	82.8	0.0
2024-May-03 Fri	9.29	9.44	9.25	9.4	1,014,679	9,482,175	77.4	77.4	###
2024-May-02 Thu	9.23	###	###	###	1,820,240	0	75.8	75.8	0.0
2024-May-01 Wed	9.26	9.28	###	9.23	1,924,428	8,929,345	39.9	39.9	###
2024-Apr-30 Tue	9.78	9.84	9.49	9.55			###	###	0.7
2024-Apr-29 Mon	9.4	###	###	###	2,214,084	0	###	###	0.0
2024-Apr-26 Fri	###	###	###	9.24			###	###	###
2024-Apr-24 Wed	###	###	8.77	###			77.6	77.6	0.0
2024-Apr-23 Tue	###	###	###	###			71.0	71.0	0.0
2024-Apr-22 Mon	###	###	###	###	1,732,372	0	22.3	22.3	0.0
2024-Apr-19 Fri	###	###	###	###	1,890,756	0	74.7	74.7	0.0
2024-Apr-18 Thu	###	9.21	9.045	###	1,218,527	###	63.3	63.3	0.0
2024-Apr-17 Wed	###	###	###	9	1,188,321	0	27.3	27.3	0.6
2024-Apr-16 Tue	###	###	###	###			###	###	0.0
2024-Apr-15 Mon	###	###	9	###	2,272,144	10,224,648	###	###	0.0
2024-Apr-12 Fri	###	###	8.88	###	1,498,229	###	76.2	76.2	0.0
2024-Apr-11 Thu	###	###	###	###			86.1	86.1	0.0
2024-Apr-10 Wed	###	###	8.86	###			14.7	14.7	0.0
2024-Apr-09 Tue	###	9.28	###	9			68.1	68.1	0.6
2024-Apr-08 Mon	8.88	###	8.88	###			76.0	76.0	0.0
2024-Apr-05 Fri	###	###	###	8.74	2,325,283	0	###	###	0.6
2024-Apr-04 Thu	###	###	9	###			29.3	29.3	0.0
2024-Apr-03 Wed	###	9.045	8.79	8.84	1,760,749	15,701,479	28.8	28.8	###
2024-Apr-02 Tue	8.89	###	###	###			66.0	66.0	0.0
2024-Mar-28 Thu	8.79	8.89	8.73	8.89	1,414,587	###	69.7	69.7	###
2024-Mar-27 Wed	8.4	8.645	###	###	1,364,986	5,900,151	###	###	0.0
2024-Mar-26 Tue	###	8.7	8.4	8.43	1,788,654	###	###	###	0.6
2024-Mar-25 Mon	8.72	8.87	###	8.87	1,072,254	4,755,446	###	###	###
2024-Mar-22 Fri	###	8.75	###	###			###	###	0.0
2024-Mar-21 Thu	###	8.745	8.645	###	1,236,174	###	65.9	65.9	0.0
2024-Mar-20 Wed	8.46	8.56	8.41	8.52			###	###	0.6
2024-Mar-19 Tue	###	###	8.49	8.52	1,383,053	5,871,059	###	###	0.6
2024-Mar-18 Mon	8.55	###	8.44	###	1,853,574	7,822,082	75.5	75.5	0.0
2024-Mar-15 Fri	###	8.45	8.29	###			###	###	0.0
2024-Mar-14 Thu	8.29	8.51	###	8.47	2,857,145	12,157,151	83.4	83.4	###
2024-Mar-13 Wed	7.79	###	7.76	###	816,127	3,166,572	79.4	79.4	0.0
2024-Mar-12 Tue	7.59	###	7.59	7.8			84.6	84.6	0.6
2024-Mar-11 Mon	7.75	7.82	7.57	###			24.7	24.7	0.0
2024-Mar-08 Fri	###	###	7.84	7.89			###	###	###
2024-Mar-07 Thu	###	8.21	###	###			31.6	31.6	0.0
2024-Mar-06 Wed	###	8	7.81	###	809,286	###	###	###	0.0
2024-Mar-05 Tue	7.7	###	###	###			85.5	85.5	0.0
2024-Mar-04 Mon	###	7.74	###	###	938,575	3,632,285	68.2	68.2	0.0
2024-Mar-01 Fri	###	###	###	###	706,879	0	###	###	0.0
2024-Feb-29 Thu	###	###	7.52	7.59	785,923	2,955,070	###	###	0.5
2024-Feb-28 Wed	7.57	###	7.48	7.58	1,422,029	5,318,388	###	###	###
2024-Feb-27 Tue	7.56	7.57	7.43	7.51			34.0	34.0	###
2024-Feb-26 Mon	###	7.58	###	7.56			87.4	87.4	0.5
2024-Feb-23 Fri	7.46	7.56	###	###			23.8	23.8	0.0
2024-Feb-22 Thu	###	###	###	###	1,608,623	0	###	###	0.0
2024-Feb-21 Wed	###	7.44	7.27	###			###	###	0.0
2024-Feb-20 Tue	###	7.375	7.23	###			75.9	75.9	0.0
2024-Feb-19 Mon	###	7.46	###	###			###	###	0.0
2024-Feb-16 Fri	###	7.21	###	###			68.7	68.7	0.0
2024-Feb-15 Thu	###	###	###	###	1,040,252	0	27.9	27.9	0.0
2024-Feb-14 Wed	6.85	###	6.78	###	1,072,774	###	###	###	0.0
2024-Feb-13 Tue	###	###	###	###			###	###	0.0
2024-Feb-12 Mon	###	###	6.86	###			###	###	0.0
2024-Feb-09 Fri	###	###	###	###			15.8	15.8	0.0
2024-Feb-08 Thu	###	7.25	###	###			###	###	0.0
2024-Feb-07 Wed	###	7.2	###	###	1,781,322	6,412,759	72.5	72.5	0.0
2024-Feb-06 Tue	###	###	###	###	978,443	0	72.8	72.8	0.0
2024-Feb-05 Mon	###	###	###	###	1,065,083	0	35.0	35.0	0.0
2024-Feb-02 Fri	7.23	7.28	###	7.28			###	###	0.5
2024-Feb-01 Thu	###	7.21	###	###			###	###	0.0
2024-Jan-31 Wed	###	7.53	###	###			###	###	0.0
2024-Jan-30 Tue	7	###	###	###	1,807,988	0	79.3	79.3	0.0
2024-Jan-29 Mon	###	###	6.85	6.86	1,190,642	4,077,948	21.0	21.0	0.5
2024-Jan-25 Thu	###	###	###	###			###	###	0.0
2024-Jan-24 Wed	6.78	6.87	6.75	6.77			###	###	###
2024-Jan-23 Tue	6.53	6.71	6.51	###	1,680,583	11,108,653	###	###	0.0
2024-Jan-22 Mon	###	###	6.46	6.56			###	###	0.5
2024-Jan-19 Fri	###	###	6.54	6.54			###	###	0.5
2024-Jan-18 Thu	6.46	###	6.42	6.57	2,026,370	6,504,647	###	###	###
2024-Jan-17 Wed	6.57	6.675	6.51	6.55	1,717,259	11,321,029	40.3	40.3	0.5
2024-Jan-16 Tue	6.72	6.76	6.58	###			31.8	31.8	0.0
2024-Jan-15 Mon	6.75	###	###	6.78	650,356	0	75.6	75.6	0.5
2024-Jan-12 Fri	6.55	6.82	6.55	6.82	1,897,479	12,684,647	###	###	0.5
2024-Jan-11 Thu	6.77	6.79	6.55	###	1,536,976	10,251,629	###	###	0.0
2024-Jan-10 Wed	6.72	6.74	###	6.57			17.2	17.2	###
2024-Jan-09 Tue	6.84	###	6.74	6.77	1,635,975	###	###	###	###
2024-Jan-08 Mon	6.87	###	6.76	6.77			31.7	31.7	###
2024-Jan-05 Fri	7.21	7.27	6.88	6.88			###	###	###
2024-Jan-04 Thu	###	###	###	7.26			79.1	79.1	0.5
2024-Jan-03 Wed	7.22	###	###	7.24			78.4	78.4	0.5
2024-Jan-02 Tue	7.25	7.4	7.2	###			80.0	80.0	0.0
2023-Dec-29 Fri	7.2	###	###	###			81.9	81.9	0.0
2023-Dec-28 Thu	###	7.29	###	7.29	1,189,327	###	80.5	80.5	###
2023-Dec-27 Wed	7	7.075	###	###			74.5	74.5	0.0
2023-Dec-22 Fri	###	###	###	###			28.1	28.1	0.0
2023-Dec-21 Thu	###	###	6.77	###			77.4	77.4	0.0
2023-Dec-20 Wed	###	###	###	###			###	###	0.0
2023-Dec-19 Tue	6.8	6.86	###	6.82			63.2	63.2	0.5
2023-Dec-18 Mon	6.71	6.82	###	6.8	1,096,574	###	###	###	0.5
2023-Dec-15 Fri	6.75	6.84	###	6.73	2,401,173	###	32.1	32.1	###
2023-Dec-14 Thu	###	###	6.45	###			30.0	30.0	0.0
2023-Dec-13 Wed	###	###	###	6.41	1,171,787	0	76.2	76.2	0.5
2023-Dec-12 Tue	6.44	6.475	###	6.4	1,053,856	3,411,858	34.6	34.6	0.5
2023-Dec-11 Mon	###	6.655	6.42	6.47			###	###	0.5
2023-Dec-08 Fri	###	###	###	6.5			###	###	0.5
2023-Dec-07 Thu	###	6.45	###	6.43	2,307,985	7,443,251	###	###	###
2023-Dec-06 Wed	###	6.4	###	###	1,834,929	5,871,772	85.1	85.1	0.0
2023-Dec-05 Tue	###	6.24	###	###			###	###	0.0
2023-Dec-04 Mon	###	6.49	###	###			70.1	70.1	0.0
2023-Dec-01 Fri	###	6.27	###	6.2			###	###	0.4
2023-Nov-30 Thu	6.25	6.27	###	###	2,526,380	###	21.2	21.2	0.0
2023-Nov-29 Wed	###	6.57	6.24	6.28	2,445,625	15,664,228	###	###	0.4
2023-Nov-28 Tue	###	6.26	###	6.26			90.0	90.0	0.4
2023-Nov-27 Mon	6.29	6.29	###	###			###	###	0.0
2023-Nov-24 Fri	6.23	###	6.2	6.27	840,751	2,606,328	74.6	74.6	0.4
2023-Nov-23 Thu	###	6.2	###	###	1,245,543	3,861,183	###	###	0.0
2023-Nov-22 Wed	###	###	###	6.26			36.9	36.9	0.4
2023-Nov-21 Tue	###	###	###	6.29	2,323,825	0	###	###	###
2023-Nov-20 Mon	###	###	###	###			###	###	0.0
2023-Nov-17 Fri	###	6.175	###	###			###	###	0.0
2023-Nov-16 Thu	6.26	6.27	###	###	1,131,824	###	###	###	0.0
2023-Nov-15 Wed	###	6.45	6.25	6.27	1,657,746	10,526,687	23.3	23.3	0.4
2023-Nov-14 Tue	###	6.2	###	###			73.7	73.7	0.0
2023-Nov-13 Mon	###	###	###	###			###	###	0.0
2023-Nov-10 Fri	###	###	###	###	949,671	0	33.7	33.7	0.0
2023-Nov-09 Thu	###	6.22	###	###	952,950	2,963,674	###	###	0.0
2023-Nov-08 Wed	###	###	###	###	2,318,689	0	###	###	0.0
2023-Nov-07 Tue	###	6.22	###	###	762,842	###	###	###	0.0
2023-Nov-06 Mon	###	###	###	6.2	1,394,786	0	###	###	0.4
2023-Nov-03 Fri	###	###	###	###	1,592,782	0	86.7	86.7	0.0
2023-Nov-02 Thu	###	###	###	###	1,057,759	0	27.1	27.1	0.0
2023-Nov-01 Wed	###	6.125	###	###			###	###	0.0
2023-Oct-31 Tue	###	###	###	###	6,384,651	0	21.4	21.4	0.0
2023-Oct-30 Mon	###	###	###	###			31.6	31.6	0.0
2023-Oct-27 Fri	###	###	###	###	1,290,940	0	###	###	0.0
2023-Oct-26 Thu	6	###	5.85	###	1,625,320	###	###	###	0.0
2023-Oct-25 Wed	###	###	5.86	###			###	###	0.0
2023-Oct-24 Tue	5.78	5.89	###	5.89	676,845	###	###	###	###
2023-Oct-23 Mon	5.78	5.85	5.7	5.77			40.6	40.6	0.4
2023-Oct-20 Fri	5.83	###	5.76	###			###	###	0.0
2023-Oct-19 Thu	5.88	###	###	###	1,153,378	0	###	###	0.0
2023-Oct-18 Wed	###	###	###	6			26.3	26.3	0.4
2023-Oct-17 Tue	###	###	###	###			###	###	0.0
2023-Oct-16 Mon	###	###	###	###			83.0	83.0	0.0
2023-Oct-13 Fri	###	###	###	###	1,408,184	0	###	###	0.0
2023-Oct-12 Thu	###	###	###	###	1,491,340	0	16.7	16.7	0.0
2023-Oct-11 Wed	###	###	6.23	6.24	1,055,727	3,288,589	###	###	0.4
2023-Oct-10 Tue	###	6.27	###	6.25	1,313,773	4,118,678	###	###	###
2023-Oct-09 Mon	###	###	###	6			26.4	26.4	0.4
2023-Oct-06 Fri	###	###	###	###			27.0	27.0	0.0
2023-Oct-05 Thu	###	###	5.89	###	1,295,471	###	79.6	79.6	0.0
2023-Oct-04 Wed	###	###	###	###	1,270,383	0	83.2	83.2	0.0
2023-Oct-03 Tue	###	###	###	###	1,449,759	0	###	###	0.0
2023-Oct-02 Mon	###	6.27	###	6.23			###	###	0.4
2023-Sep-29 Fri	###	6.27	###	###			31.1	31.1	0.0
2023-Sep-28 Thu	###	###	###	###			###	###	0.0
2023-Sep-27 Wed	###	###	###	###			68.1	68.1	0.0
2023-Sep-26 Tue	###	###	###	###			###	###	0.0
2023-Sep-25 Mon	###	###	###	###			###	###	0.0
2023-Sep-22 Fri	###	6.27	###	6.25	1,725,456	###	###	###	###
2023-Sep-21 Thu	###	6.21	###	###			###	###	0.0
2023-Sep-20 Wed	###	###	6.22	6.24			###	###	0.4
2023-Sep-19 Tue	###	6.47	###	6.4	923,045	2,986,050	###	###	0.5
2023-Sep-18 Mon	6.53	6.58	###	6.4	885,326	2,912,722	25.3	25.3	0.5
2023-Sep-15 Fri	6.5	###	6.47	6.56	2,062,285	###	72.2	72.2	0.5
2023-Sep-14 Thu	6.42	6.46	###	###			###	###	0.0
2023-Sep-13 Wed	###	6.45	###	###	735,485	###	41.0	41.0	0.0
2023-Sep-12 Tue	6.47	6.47	6.28	###			###	###	0.0
2023-Sep-11 Mon	###	6.56	6.25	6.52	1,289,841	###	###	###	0.5
2023-Sep-08 Fri	###	6.42	###	6.41			###	###	0.5
2023-Sep-07 Thu	6.53	6.54	###	###			###	###	0.0
2023-Sep-06 Wed	6.44	###	###	6.57			###	###	###
2023-Sep-05 Tue	###	###	###	6.48	2,648,243	0	20.9	20.9	0.5
2023-Sep-04 Mon	6.75	6.78	6.545	6.76	2,179,389	14,520,179	###	###	0.5
2023-Sep-01 Fri	###	6.85	6.59	6.83			###	###	0.5
2023-Aug-31 Thu	6.5	###	6.29	###	3,070,585	9,656,989	###	###	0.0
2023-Aug-30 Wed	6.5	6.52	###	6.51	1,467,920	###	###	###	###
2023-Aug-29 Tue	6.27	6.4	6.24	6.4	1,633,056	###	###	###	0.5
2023-Aug-28 Mon	6.25	6.29	###	6.26	761,051	###	###	###	0.4
2023-Aug-25 Fri	###	6.27	###	6.27	1,352,025	###	83.6	83.6	0.4
2023-Aug-24 Thu	6.48	6.52	6.28	###			###	###	0.0
2023-Aug-23 Wed	###	6.52	###	6.44			74.2	74.2	0.5
2023-Aug-22 Tue	###	6.53	###	6.41	2,216,889	7,238,142	###	###	0.5
2023-Aug-21 Mon	###	###	###	###	2,016,089	0	79.6	79.6	0.0