(TPG) TPG TELECOM LIMITED Daily Prices

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

_{Currently Wed 26-Mar-11 04:33:52 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

(TPG) TPG TELECOM LIMITED Daily Prices...

TOC Company Info for TPG Limits

Company Details for (TPG) TPG TELECOM LIMITED

Listing Code	TPG
Listing Name	TPG TELECOM LIMITED
GICS Sector	Telecommunication Services
ISIN Name	TARAGON PROPERTY
ISIN Security	UNITS FULLY PAID
ISIN Code	AU000000TPG8

Maximum Price date available .. Tuesday 10th March 2026
Latest price with VOLUME for TPG .. Wednesday 21st August 2024

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	1	###
MAX	9.7	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for TPG Bottom

1 2 3 4 5 6 7 8 Next >>

End of day Prices (full format),

300 Days for (TPG) TPG TELECOM LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2026-Mar-10 Tue	###	3.945	###	###			68.1	68.1	0.0
2026-Mar-09 Mon	###	4	3.89	###	6,766,520	26,693,921	###	###	0.0
2026-Mar-06 Fri	###	###	###	###	1,778,544	0	###	###	0.0
2026-Mar-05 Thu	###	###	###	###	1,386,179	0	70.8	70.8	0.0
2026-Mar-04 Wed	4	###	###	###	1,521,185	0	###	###	0.0
2026-Mar-03 Tue	4	4.075	###	###	2,263,747	4,612,384	85.3	85.3	0.0
2026-Mar-02 Mon	###	###	3.88	4			82.6	82.6	0.3
2026-Feb-27 Fri	###	###	3.83	###	4,565,786	8,743,480	###	###	0.0
2026-Feb-26 Thu	###	###	###	###	3,147,224	0	83.4	83.4	0.0
2026-Feb-25 Wed	###	###	3.82	###	1,375,789	2,627,756	###	###	0.0
2026-Feb-24 Tue	3.89	###	3.87	###	2,527,686	4,891,072	75.0	75.0	0.0
2026-Feb-23 Mon	###	###	3.84	3.86			###	###	0.3
2026-Feb-20 Fri	###	###	3.88	###			35.4	35.4	0.0
2026-Feb-19 Thu	###	###	###	###	2,047,353	0	###	###	0.0
2026-Feb-18 Wed	3.86	###	3.84	3.88	714,845	###	###	###	0.3
2026-Feb-17 Tue	3.79	3.84	3.77	3.83	3,756,079	14,291,880	80.4	80.4	###
2026-Feb-16 Mon	3.76	3.84	3.76	3.81	2,235,347	###	###	###	0.3
2026-Feb-13 Fri	3.8	3.82	3.77	3.8			###	###	###
2026-Feb-12 Thu	3.81	3.85	3.78	3.8	2,437,877	###			###
2026-Feb-11 Wed	3.87	###	3.77	3.81	2,888,641	5,445,088	###	###	0.3
2026-Feb-10 Tue	###	###	3.86	3.87			###	###	###
2026-Feb-09 Mon	###	3.955	###	###					0.0
2026-Feb-06 Fri	###	###	3.88	3.89	1,659,457	3,219,346	###	###	0.3
2026-Feb-05 Thu	###	###	###	###	1,603,053	0	84.7	84.7	0.0
2026-Feb-04 Wed	###	###	3.89	###	1,473,226	2,865,424	###	###	0.0
2026-Feb-03 Tue	###	###	###	###			###	###	0.0
2026-Feb-02 Mon	3.87	###	3.85	###			###	###	0.0
2026-Jan-30 Fri	3.86	3.88	3.82	3.87	3,098,075	11,927,588	###	###	###
2026-Jan-29 Thu	###	###	3.8	3.86			40.2	40.2	0.3
2026-Jan-28 Wed	3.86	###	3.8	3.88	3,956,946	###	###	###	0.3
2026-Jan-27 Tue	3.89	###	3.81	3.86			###	###	0.3
2026-Jan-23 Fri	###	###	###	###			62.6	62.6	0.0
2026-Jan-22 Thu	###	###	3.88	###			73.9	73.9	0.0
2026-Jan-21 Wed	3.85	###	3.85	###			###	###	0.0
2026-Jan-20 Tue	###	###	3.86	3.89	1,865,873	###	42.0	42.0	0.3
2026-Jan-19 Mon	###	###	3.885	###	2,126,253	4,130,246	###	###	0.0
2026-Jan-16 Fri	###	###	###	###	2,130,824	0	###	###	0.0
2026-Jan-15 Thu	###	###	###	###			###	###	0.0
2026-Jan-14 Wed	###	###	###	###			###	###	0.0
2026-Jan-13 Tue	###	###	###	###			40.3	40.3	0.0
2026-Jan-12 Mon	###	###	3.88	###	2,040,421	###	68.0	68.0	0.0
2026-Jan-09 Fri	3.88	###	3.87	###	1,003,953	1,942,649	76.9	76.9	0.0
2026-Jan-08 Thu	3.85	###	3.785	###			###	###	0.0
2026-Jan-07 Wed	3.82	###	3.81	###			###	###	0.0
2026-Jan-06 Tue	3.88	3.88	3.79	3.81			22.9	22.9	0.3
2026-Jan-05 Mon	3.83	3.885	###	3.87			75.2	75.2	###
2026-Jan-02 Fri	3.8	###	3.8	3.87	1,291,542	2,453,929	77.9	77.9	###
2025-Dec-31 Wed	3.84	3.84	3.79	3.79			20.8	20.8	###
2025-Dec-30 Tue	3.85	3.85	3.81	3.84	794,554	3,043,141	###	###	0.3
2025-Dec-29 Mon	3.85	3.86	3.81	3.82	1,152,840	4,421,141	###	###	0.3
2025-Dec-24 Wed	3.77	3.87	3.76	3.85			###	###	0.3
2025-Dec-23 Tue	3.75	###	3.74	3.78			67.9	67.9	0.3
2025-Dec-22 Mon	3.77	3.78	3.74	3.77			###	###	###
2025-Dec-19 Fri	3.77	3.81	3.73	3.77			60.3	60.3	###
2025-Dec-18 Thu	###	3.78	###	3.75	2,829,955	###	84.6	84.6	0.3
2025-Dec-17 Wed	3.82	3.87	3.79	3.8	2,180,628	###	###	###	###
2025-Dec-16 Tue	###	###	3.78	3.82	2,383,355	4,504,540	26.3	26.3	0.3
2025-Dec-15 Mon	3.81	3.89	3.78	3.87			###	###	###
2025-Dec-12 Fri	3.78	3.82	3.75	3.8			###	###	###
2025-Dec-11 Thu	3.72	3.77	3.7	3.77	2,175,479	###	###	###	###
2025-Dec-10 Wed	###	3.73	###	3.71			###	###	###
2025-Dec-09 Tue	3.7	###	###	###			41.8	41.8	0.0
2025-Dec-08 Mon	3.7	3.75	###	3.75			###	###	0.3
2025-Dec-05 Fri	3.75	3.755	3.7	3.72			29.8	29.8	0.3
2025-Dec-04 Thu	3.76	3.77	3.72	3.75			###	###	0.3
2025-Dec-03 Wed	3.75	###	3.75	3.77	2,010,274	###	70.1	70.1	###
2025-Dec-02 Tue	3.75	3.79	3.73	3.77			###	###	###
2025-Dec-01 Mon	3.75	3.77	3.74	3.76			###	###	0.3
2025-Nov-28 Fri	3.79	3.8	3.74	3.75	2,442,674	9,208,880	###	###	0.3
2025-Nov-27 Thu	3.78	3.86	3.77	3.79			69.4	69.4	###
2025-Nov-26 Wed	3.8	3.82	3.75	3.78	2,148,225	###	29.8	29.8	0.3
2025-Nov-25 Tue	3.79	3.81	3.745	3.79	1,881,321	###	###	###	###
2025-Nov-24 Mon	3.79	3.83	3.76	3.78	2,516,122	9,548,682	33.1	33.1	0.3
2025-Nov-21 Fri	3.83	3.83	3.75	3.78			38.6	38.6	0.3
2025-Nov-20 Thu	3.75	3.88	3.72	3.84	3,127,681	11,885,187	###	###	0.3
2025-Nov-19 Wed	3.78	3.78	3.5	3.73	8,411,842	###	###	###	###
2025-Nov-18 Tue	3.8	3.8	3.8	3.8	0				###
2025-Nov-17 Mon	3.8	3.8	3.8	3.8	0				###
2025-Nov-14 Fri	###	###	3.8	3.8	4,691,349	###	4.3	4.3	###
2025-Nov-13 Thu	5.7	5.7	5.57	###			25.8	25.8	0.0
2025-Nov-12 Wed	5.74	5.78	5.675	###	1,864,473	###	###	###	0.0
2025-Nov-11 Tue	###	5.85	###	###	1,874,286	5,482,286	77.6	77.6	0.0
2025-Nov-10 Mon	5.7	###	###	###	1,011,287	0	###	###	0.0
2025-Nov-07 Fri	5.51	###	5.51	###			89.6	89.6	0.0
2025-Nov-06 Thu	5.47	5.59	5.47	5.5	2,030,072	###	72.9	72.9	0.4
2025-Nov-05 Wed	5.5	5.52	5.41	5.44	771,945	4,218,679	47.5	47.5	0.4
2025-Nov-04 Tue	5.46	5.52	5.43	5.43			42.5	42.5	0.4
2025-Nov-03 Mon	5.55	5.56	5.45	5.5	1,527,456	8,408,645	###	###	0.4
2025-Oct-31 Fri	5.53	5.57	5.49	5.53	920,276	5,089,126	###	###	###
2025-Oct-30 Thu	5.56	###	5.5	5.53	1,294,882	3,560,925	###	###	###
2025-Oct-29 Wed	5.47	5.55	5.44	5.53	1,200,141	6,594,774	73.4	73.4	###
2025-Oct-28 Tue	5.43	5.51	5.42	5.45			82.4	82.4	###
2025-Oct-27 Mon	###	5.43	5.375	5.41	563,356	###	###	###	###
2025-Oct-24 Fri	###	###	###	###			69.3	69.3	0.0
2025-Oct-23 Thu	###	###	###	###			28.1	28.1	0.0
2025-Oct-22 Wed	###	###	5.28	###	949,179	###	###	###	0.0
2025-Oct-21 Tue	###	###	5.29	###	789,742	###	###	###	0.0
2025-Oct-20 Mon	###	###	5.29	###	1,042,088	2,756,322	74.7	74.7	0.0
2025-Oct-17 Fri	###	###	5.29	###	884,041	2,338,288	###	###	0.0
2025-Oct-16 Thu	###	###	5.29	###			###	###	0.0
2025-Oct-15 Wed	5.23	5.26	###	5.25			###	###	0.4
2025-Oct-14 Tue	5.25	5.25	###	5.2			###	###	###
2025-Oct-13 Mon	###	###	5.24	5.26	820,753	2,150,372	###	###	0.4
2025-Oct-10 Fri	5.41	5.44	###	5.4	2,221,373	###	###	###	0.4
2025-Oct-09 Thu	5.25	5.41	5.25	5.4			###	###	0.4
2025-Oct-08 Wed	###	5.24	###	5.23	1,153,457	3,022,057	###	###	###
2025-Oct-07 Tue	###	###	###	###			###	###	0.0
2025-Oct-06 Mon	5.2	5.21	###	###	1,232,057	###	###	###	0.0
2025-Oct-03 Fri	###	###	###	###	1,567,576	0	###	###	0.0
2025-Oct-02 Thu	###	###	###	###	729,883	0	30.7	30.7	0.0
2025-Oct-01 Wed	###	###	###	###	956,485	0	###	###	0.0
2025-Sep-30 Tue	5	###	###	###			71.4	71.4	0.0
2025-Sep-29 Mon	###	###	###	###	913,270	0	31.0	31.0	0.0
2025-Sep-26 Fri	5	###	5	###			###	###	0.0
2025-Sep-25 Thu	###	###	###	###			78.0	78.0	0.0
2025-Sep-24 Wed	###	###	###	###	4,734,878	0	26.4	26.4	0.0
2025-Sep-23 Tue	###	###	###	###	1,071,544	0	###	###	0.0
2025-Sep-22 Mon	###	###	4.975	###			###	###	0.0
2025-Sep-19 Fri	###	###	4.89	###	3,797,020	###	###	###	0.0
2025-Sep-18 Thu	###	###	4.86	4.89			###	###	###
2025-Sep-17 Wed	###	###	4.86	###			###	###	0.0
2025-Sep-16 Tue	4.86	###	4.86	###	1,014,122	###	###	###	0.0
2025-Sep-15 Mon	4.85	4.85	4.82	4.84	635,222	###	###	###	0.3
2025-Sep-12 Fri	###	###	4.87	4.87			###	###	0.3
2025-Sep-11 Thu	###	###	4.89	###	499,972	###	69.6	69.6	0.0
2025-Sep-10 Wed	###	###	###	###			40.2	40.2	0.0
2025-Sep-09 Tue	###	###	###	###			73.7	73.7	0.0
2025-Sep-08 Mon	###	###	###	###			###	###	0.0
2025-Sep-05 Fri	###	###	###	###			63.2	63.2	0.0
2025-Sep-04 Thu	###	###	4.87	###	1,128,448	2,747,770	###	###	0.0
2025-Sep-03 Wed	###	###	###	###			41.1	41.1	0.0
2025-Sep-02 Tue	5.21	5.23	###	###			23.1	23.1	0.0
2025-Sep-01 Mon	###	###	5.23	5.23			28.5	28.5	###
2025-Aug-29 Fri	###	###	5.225	5.29	1,442,273	###	###	###	0.4
2025-Aug-28 Thu	5.24	###	###	5.29			###	###	0.4
2025-Aug-27 Wed	5.25	###	5.23	###	1,175,922	###	###	###	0.0
2025-Aug-26 Tue	5.25	5.27	5.2	5.27			###	###	###
2025-Aug-25 Mon	5.28	###	5.24	5.27			36.6	36.6	###
2025-Aug-22 Fri	5.24	5.28	5.22	5.26	822,324	###	###	###	0.4
2025-Aug-21 Thu	5.2	5.28	###	5.26			###	###	0.4
2025-Aug-20 Wed	5.27	5.28	###	5.21			35.3	35.3	0.4
2025-Aug-19 Tue	5.29	###	###	5.2	1,186,651	0	###	###	###
2025-Aug-18 Mon	5.29	###	5.29	###	1,124,382	###	###	###	0.0
2025-Aug-15 Fri	###	###	5.29	###	758,344	###	57.6	57.6	0.0
2025-Aug-14 Thu	###	###	5.24	5.29	713,674	1,869,825	###	###	0.4
2025-Aug-13 Wed	###	5.325	5.24	5.29			32.6	32.6	0.4
2025-Aug-12 Tue	###	###	5.25	5.29			28.3	28.3	0.4
2025-Aug-11 Mon	###	###	5.27	###	1,303,057	3,433,555	65.9	65.9	0.0
2025-Aug-08 Fri	5.29	###	5.22	###			76.6	76.6	0.0
2025-Aug-07 Thu	5.4	5.42	5.22	5.26			###	###	0.4
2025-Aug-06 Wed	###	5.44	###	5.22			###	###	0.4
2025-Aug-05 Tue	###	5.75	###	5.5			###	###	0.4
2025-Aug-04 Mon	5.48	5.545	5.45	5.52			73.2	73.2	0.4
2025-Aug-01 Fri	5.53	###	5.46	5.48	809,778	###	###	###	###
2025-Jul-31 Thu	###	###	5.48	5.54	1,470,784	4,029,948	27.6	27.6	0.4
2025-Jul-30 Wed	###	###	5.58	###			###	###	0.0
2025-Jul-29 Tue	###	###	5.56	###	725,575	###	35.8	35.8	0.0
2025-Jul-28 Mon	5.55	###	5.55	5.58	878,854	###	###	###	0.4
2025-Jul-25 Fri	5.52	5.575	5.5	5.53	341,424	###	###	###	###
2025-Jul-24 Thu	5.5	5.55	5.5	5.52	627,326	3,465,976	71.9	71.9	0.4
2025-Jul-23 Wed	5.49	5.51	5.46	5.48			31.9	31.9	###
2025-Jul-22 Tue	5.52	5.52	5.43	5.47			###	###	###
2025-Jul-21 Mon	5.56	5.58	5.46	5.51			31.7	31.7	###
2025-Jul-18 Fri	5.59	###	5.55	###			63.6	63.6	0.0
2025-Jul-17 Thu	###	###	5.54	5.57			###	###	0.4
2025-Jul-16 Wed	5.45	###	5.45	5.58	868,984	2,367,981	###	###	0.4
2025-Jul-15 Tue	5.48	5.52	5.45	5.49	407,320	2,234,150	###	###	0.4
2025-Jul-14 Mon	5.45	5.49	5.43	5.46	428,359	2,338,840	###	###	###
2025-Jul-11 Fri	5.48	5.54	5.42	5.47			###	###	###
2025-Jul-10 Thu	5.48	5.5	5.41	5.44	393,179	###	28.9	28.9	0.4
2025-Jul-09 Wed	###	5.46	###	5.45	1,447,177	###	82.5	82.5	###
2025-Jul-08 Tue	###	5.385	###	###	643,289	1,732,055	68.8	68.8	0.0
2025-Jul-07 Mon	###	###	###	###			###	###	0.0
2025-Jul-04 Fri	###	###	###	###	350,025	0	32.5	32.5	0.0
2025-Jul-03 Thu	5.43	5.45	5.29	###	634,341	###	###	###	0.0
2025-Jul-02 Wed	###	5.475	###	5.44			77.0	77.0	0.4
2025-Jul-01 Tue	###	5.4	###	###			###	###	0.0
2025-Jun-30 Mon	5.4	5.41	5.29	###	969,246	###	###	###	0.0
2025-Jun-27 Fri	###	5.41	###	###			32.0	32.0	0.0
2025-Jun-26 Thu	###	###	###	###	588,386	0	28.0	28.0	0.0
2025-Jun-25 Wed	###	5.41	###	###			69.0	69.0	0.0
2025-Jun-24 Tue	5.48	5.48	###	###			21.5	21.5	0.0
2025-Jun-23 Mon	5.46	5.46	###	5.44			###	###	0.4
2025-Jun-20 Fri	5.49	5.49	###	###			###	###	0.0
2025-Jun-19 Thu	5.55	5.55	###	5.46			###	###	###
2025-Jun-18 Wed	###	5.45	###	5.44	916,972	2,498,748	77.3	77.3	0.4
2025-Jun-17 Tue	5.4	5.43	###	###	692,879	###	###	###	0.0
2025-Jun-16 Mon	###	5.52	###	5.44			83.7	83.7	0.4
2025-Jun-13 Fri	5.25	###	5.25	5.28	546,459	1,434,454	###	###	0.4
2025-Jun-12 Thu	5.25	5.27	5.23	5.25	1,674,477	###	###	###	0.4
2025-Jun-11 Wed	5.25	5.275	###	5.24			###	###	0.4
2025-Jun-10 Tue	5.2	###	###	5.25			###	###	0.4
2025-Jun-06 Fri	###	5.22	###	5.2	556,142	###	###	###	###
2025-Jun-05 Thu	###	5.2	###	###			###	###	0.0
2025-Jun-04 Wed	5.25	5.28	###	###			###	###	0.0
2025-Jun-03 Tue	###	5.26	###	5.24	1,109,975	###	76.5	76.5	0.4
2025-Jun-02 Mon	###	###	###	###	897,379	0	76.5	76.5	0.0
2025-May-30 Fri	###	###	###	###			62.8	62.8	0.0
2025-May-29 Thu	###	###	###	###	686,147	0	31.0	31.0	0.0
2025-May-28 Wed	###	5.21	###	###	770,456	###	###	###	0.0
2025-May-27 Tue	5.2	5.2	###	###			###	###	0.0
2025-May-26 Mon	###	5.2	###	###	408,986	###	73.5	73.5	0.0
2025-May-23 Fri	###	5.2	###	###	726,786	1,889,643	###	###	0.0
2025-May-22 Thu	###	###	###	###			73.6	73.6	0.0
2025-May-21 Wed	###	###	###	###	393,021	0	31.1	31.1	0.0
2025-May-20 Tue	###	5.21	###	###			###	###	0.0
2025-May-19 Mon	###	###	###	###			###	###	0.0
2025-May-16 Fri	###	###	###	###			65.0	65.0	0.0
2025-May-15 Thu	###	###	###	###	867,558	0	76.4	76.4	0.0
2025-May-14 Wed	###	###	###	###	1,078,549	0	17.4	17.4	0.0
2025-May-13 Tue	5.24	5.25	###	###	979,245	###	31.8	31.8	0.0
2025-May-12 Mon	5.2	5.24	###	5.21	1,186,129	3,107,657	71.6	71.6	0.4
2025-May-09 Fri	5.21	5.21	###	5.2			###	###	###
2025-May-08 Thu	5.21	5.23	###	###	773,773	###	###	###	0.0
2025-May-07 Wed	###	5.23	###	5.2			###	###	###
2025-May-06 Tue	###	###	###	###			###	###	0.0
2025-May-05 Mon	###	###	###	###	766,350	0	32.3	32.3	0.0
2025-May-02 Fri	###	###	###	###	1,387,485	0	###	###	0.0
2025-May-01 Thu	###	###	###	###			65.9	65.9	0.0
2025-Apr-30 Wed	###	###	###	###	964,487	0	67.3	67.3	0.0
2025-Apr-29 Tue	###	###	###	###	1,530,446	0	###	###	0.0
2025-Apr-28 Mon	###	###	###	###			###	###	0.0
2025-Apr-24 Thu	4.82	###	4.81	###	1,771,421	###	###	###	0.0
2025-Apr-23 Wed	###	###	4.875	###	1,967,387	###	###	###	0.0
2025-Apr-22 Tue	4.81	4.89	4.79	4.88	1,357,581	###	###	###	0.3
2025-Apr-17 Thu	4.89	4.89	4.79	4.86			###	###	0.3
2025-Apr-16 Wed	4.87	###	4.87	###	1,133,524	###	72.6	72.6	0.0
2025-Apr-15 Tue	###	###	4.88	###	1,547,358	3,775,553	###	###	0.0
2025-Apr-14 Mon	###	5	###	###			72.5	72.5	0.0
2025-Apr-11 Fri	4.83	###	###	###	1,071,049	0	75.2	75.2	0.0
2025-Apr-10 Thu	###	###	###	###	1,998,843	0	###	###	0.0
2025-Apr-09 Wed	4.75	4.81	4.71	4.79			###	###	0.3
2025-Apr-08 Tue	4.72	###	4.72	4.85	3,227,470	7,616,829	70.3	70.3	###
2025-Apr-07 Mon	###	4.86	###	4.71	4,917,188	###	###	###	###
2025-Apr-04 Fri	4.72	4.77	4.655	4.74	1,164,881	###	###	###	0.3
2025-Apr-03 Thu	4.7	4.74	4.655	4.72			###	###	0.3
2025-Apr-02 Wed	4.77	4.85	4.77	4.77	815,740	###	74.8	74.8	###
2025-Apr-01 Tue	4.79	4.83	###	4.78	1,333,880	3,221,320	41.3	41.3	###
2025-Mar-31 Mon	4.73	4.84	4.73	4.8			83.6	83.6	0.3
2025-Mar-28 Fri	4.75	4.85	###	4.78	1,645,541	###	69.4	69.4	###
2025-Mar-27 Thu	4.83	4.87	4.77	4.83			###	###	0.3
2025-Mar-26 Wed	###	###	4.85	4.85			25.4	25.4	###
2025-Mar-25 Tue	###	4.985	4.86	4.87			###	###	0.3
2025-Mar-24 Mon	###	4.985	###	###	1,277,674	###	###	###	0.0
2025-Mar-21 Fri	4.84	###	4.75	###	4,154,655	###	81.4	81.4	0.0
2025-Mar-20 Thu	###	4.83	4.55	4.82	3,415,347	16,017,977	87.9	87.9	0.3
2025-Mar-19 Wed	4.56	4.59	###	4.55	1,240,221	###	###	###	0.3
2025-Mar-18 Tue	4.5	4.59	4.49	4.56			###	###	0.3
2025-Mar-17 Mon	4.49	###	4.48	4.48	1,221,250	###	32.0	32.0	###
2025-Mar-14 Fri	4.42	4.52	###	4.52	1,068,975	2,415,883	###	###	0.3
2025-Mar-13 Thu	###	4.46	###	4.42			###	###	0.3
2025-Mar-12 Wed	4.42	4.45	###	###			30.5	30.5	0.0
2025-Mar-11 Tue	4.47	4.5	4.41	4.48			###	###	###
2025-Mar-10 Mon	4.47	4.52	4.47	4.49	1,004,549	4,515,447	73.1	73.1	###
2025-Mar-07 Fri	4.42	###	4.42	4.47			81.7	81.7	###
2025-Mar-06 Thu	###	4.46	###	4.46	1,287,223	###	83.2	83.2	0.3
2025-Mar-05 Wed	4.43	4.49	4.4	4.48	1,489,954	6,622,845	###	###	###
2025-Mar-04 Tue	4.49	4.54	4.43	4.49	1,169,626	5,245,772	73.7	73.7	###
2025-Mar-03 Mon	###	###	4.49	4.51	1,306,321	###	###	###	0.3
2025-Feb-28 Fri	4.5	4.79	4.47	###			###	###	0.0
2025-Feb-27 Thu	4.49	4.53	4.45	4.52			###	###	0.3
2025-Feb-26 Wed	4.52	4.52	4.45	4.49			###	###	###
2025-Feb-25 Tue	4.47	4.5	4.45	4.47	636,924	###	###	###	###
2025-Feb-24 Mon	4.54	4.57	4.48	4.5			32.8	32.8	###
2025-Feb-21 Fri	4.53	4.575	4.46	4.48			###	###	###
2025-Feb-20 Thu	4.44	4.53	###	4.53			83.9	83.9	###
2025-Feb-19 Wed	4.43	4.45	###	4.45	832,449	###	###	###	0.3
2025-Feb-18 Tue	4.41	4.43	###	4.42			###	###	0.3
2025-Feb-17 Mon	###	4.41	###	###			33.4	33.4	0.0
2025-Feb-14 Fri	###	4.4	###	###	715,179	###	###	###	0.0
2025-Feb-13 Thu	###	###	###	###	1,168,184	0	24.6	24.6	0.0
2025-Feb-12 Wed	4.44	4.45	###	###	790,377	1,758,588	24.2	24.2	0.0
2025-Feb-11 Tue	4.4	4.44	###	4.43			###	###	###
2025-Feb-10 Mon	###	###	###	###	1,279,881	0	72.6	72.6	0.0
2025-Feb-07 Fri	4.43	4.46	4.4	4.42			###	###	0.3
2025-Feb-06 Thu	4.43	4.45	4.4	4.43	749,379	###	###	###	###
2025-Feb-05 Wed	###	4.4	###	4.4	808,848	###	###	###	0.3
2025-Feb-04 Tue	###	###	###	###	677,284	0	32.3	32.3	0.0
2025-Feb-03 Mon	###	###	4.28	###			32.5	32.5	0.0
2025-Jan-31 Fri	4.4	4.4	###	4.4	1,331,154	###	65.4	65.4	0.3
2025-Jan-30 Thu	###	###	4.28	###	1,231,628	2,635,683	82.2	82.2	0.0
2025-Jan-29 Wed	###	###	###	###	1,120,679	0	22.5	22.5	0.0
2025-Jan-28 Tue	###	###	4.28	###			73.5	73.5	0.0
2025-Jan-24 Fri	4.23	4.29	4.23	4.28	1,271,520	5,416,675	###	###	0.3
2025-Jan-23 Thu	###	###	4.23	4.23	1,892,076	4,001,740	###	###	0.3
2025-Jan-22 Wed	4.43	4.46	###	###	1,350,885	3,012,473	###	###	0.0
2025-Jan-21 Tue	4.5	###	4.41	4.44	901,482	###	###	###	0.3
2025-Jan-20 Mon	4.5	4.52	4.46	4.48			35.5	35.5	###
2025-Jan-17 Fri	4.55	4.56	4.49	4.49			###	###	###
2025-Jan-16 Thu	4.53	###	4.51	###			###	###	0.0
2025-Jan-15 Wed	###	4.5	###	4.47	749,045	1,685,351	87.3	87.3	###
2025-Jan-14 Tue	###	4.42	###	4.4	486,350	###	###	###	0.3
2025-Jan-13 Mon	###	4.4	###	###			82.6	82.6	0.0
2025-Jan-10 Fri	###	###	###	###			77.4	77.4	0.0
2025-Jan-09 Thu	###	###	###	###			###	###	0.0
2025-Jan-08 Wed	###	4.4	###	###	462,582	1,017,680	83.8	83.8	0.0
2025-Jan-07 Tue	4.53	4.53	###	4.4			###	###	0.3
2025-Jan-06 Mon	4.59	4.59	4.45	4.45			###	###	0.3
2025-Jan-03 Fri	4.45	4.59	4.45	4.58	643,980	2,910,789	86.4	86.4	0.3
2025-Jan-02 Thu	4.46	4.55	4.46	4.53	457,674	2,061,821	###	###	###