(YAL) YANCOAL AUSTRALIA LIMITED 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 Mon 26-Mar-23 09:39:43 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

(YAL) YANCOAL AUSTRALIA LIMITED Daily Prices...

TOC Company Info for YAL Limits

Company Details for (YAL) YANCOAL AUSTRALIA LIMITED

Listing Code	YAL
Listing Name	YANCOAL AUSTRALIA LIMITED
GICS Sector	Energy
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Friday 20th March 2026
Latest price with VOLUME for YAL .. Friday 10th November 2023

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	1	0.0
MAX	###	85,156,374	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for YAL Bottom

1 2 3 4 5 6 Next >>

End of day Prices (full format),

600 Days for (YAL) YANCOAL AUSTRALIA LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2026-Mar-20 Fri	###	###	###	###			78.4	78.4	0.0
2026-Mar-19 Thu	7.71	8.25	###	###			94.6	94.6	0.0
2026-Mar-18 Wed	7.58	###	7.43	7.52			30.6	30.6	0.5
2026-Mar-17 Tue	7.75	7.78	7.54	7.57			###	###	###
2026-Mar-16 Mon	###	###	7.83	###	5,785,029	22,648,388	40.4	40.4	0.0
2026-Mar-13 Fri	7.83	8.27	7.78	###			###	###	0.0
2026-Mar-12 Thu	###	7.745	7.25	7.71	13,794,447	###	###	###	###
2026-Mar-11 Wed	7	###	6.79	###	4,536,158	15,400,256	38.0	38.0	0.0
2026-Mar-10 Tue	6.85	###	###	###	5,656,222	0	###	###	0.0
2026-Mar-09 Mon	6.53	###	6.42	###	17,296,352	55,521,289	98.3	98.3	0.0
2026-Mar-06 Fri	6.27	###	###	###	2,984,254	0	###	###	0.0
2026-Mar-05 Thu	###	###	6.24	###			68.4	68.4	0.0
2026-Mar-04 Wed	6.53	6.59	###	6.27	5,332,424	###	17.7	17.7	0.4
2026-Mar-03 Tue	###	6.52	6.275	6.49	6,156,446	###	###	###	###
2026-Mar-02 Mon	6	###	6	###			###	###	0.0
2026-Feb-27 Fri	###	5.89	###	5.86			###	###	0.4
2026-Feb-26 Thu	5.84	5.87	###	###	8,999,640	26,413,943	16.9	16.9	0.0
2026-Feb-25 Wed	###	###	###	###	2,524,682	0	60.9	60.9	0.0
2026-Feb-24 Tue	###	###	###	###	3,094,984	0	78.1	78.1	0.0
2026-Feb-23 Mon	###	###	###	###			###	###	0.0
2026-Feb-20 Fri	###	###	###	###			66.6	66.6	0.0
2026-Feb-19 Thu	###	###	###	###			###	###	0.0
2026-Feb-18 Wed	###	###	###	6	1,580,379	0	25.4	25.4	0.4
2026-Feb-17 Tue	###	###	###	###	1,320,029	0	###	###	0.0
2026-Feb-16 Mon	###	###	###	###	1,418,473	0	###	###	0.0
2026-Feb-13 Fri	###	###	###	###	2,742,279	0	84.2	84.2	0.0
2026-Feb-12 Thu	###	6.22	###	###	3,909,581	###			0.0
2026-Feb-11 Wed	###	###	5.89	6			28.9	28.9	0.4
2026-Feb-10 Tue	###	6.22	###	###	2,889,755	###	32.2	32.2	0.0
2026-Feb-09 Mon	###	###	5.985	###	2,571,949	7,696,557			0.0
2026-Feb-06 Fri	###	###	5.87	###	3,531,750	10,365,686	###	###	0.0
2026-Feb-05 Thu	###	6.28	###	###			76.4	76.4	0.0
2026-Feb-04 Wed	5.84	###	5.81	###	6,005,741	17,446,677	96.0	96.0	0.0
2026-Feb-03 Tue	5.76	5.87	5.71	5.78	2,020,756	11,700,177	62.3	62.3	0.4
2026-Feb-02 Mon	5.8	###	5.71	5.76			42.4	42.4	###
2026-Jan-30 Fri	5.8	5.88	5.72	5.78	3,238,456	18,783,044	54.8	54.8	0.4
2026-Jan-29 Thu	5.77	5.8	###	5.8	2,606,673	7,559,351	###	###	0.4
2026-Jan-28 Wed	###	5.71	5.575	5.71			###	###	0.4
2026-Jan-27 Tue	5.77	5.8	###	###			###	###	0.0
2026-Jan-23 Fri	###	###	###	###			10.4	10.4	0.0
2026-Jan-22 Thu	5.8	5.84	5.74	5.83			69.4	69.4	###
2026-Jan-21 Wed	###	5.76	###	5.76	3,305,782	9,520,652	###	###	###
2026-Jan-20 Tue	###	5.7	5.5	5.58			###	###	0.4
2026-Jan-19 Mon	###	5.49	###	5.47	2,413,728	6,625,683	###	###	###
2026-Jan-16 Fri	5.42	5.48	###	###			###	###	0.0
2026-Jan-15 Thu	5.53	5.55	###	###			###	###	0.0
2026-Jan-14 Wed	###	5.47	###	5.46	3,299,953	9,025,371	###	###	###
2026-Jan-13 Tue	###	###	###	###	1,840,974	0	###	###	0.0
2026-Jan-12 Mon	5.24	5.41	5.2	5.29	4,919,659	###	69.9	69.9	0.4
2026-Jan-09 Fri	###	5.25	###	5.22	2,499,153	6,560,276	73.4	73.4	0.4
2026-Jan-08 Thu	###	###	###	###			###	###	0.0
2026-Jan-07 Wed	###	###	###	###			###	###	0.0
2026-Jan-06 Tue	###	###	###	###			73.7	73.7	0.0
2026-Jan-05 Mon	###	###	###	###	3,075,142	0	66.2	66.2	0.0
2026-Jan-02 Fri	###	###	###	###	1,371,828	0	67.0	67.0	0.0
2025-Dec-31 Wed	###	###	###	###			###	###	0.0
2025-Dec-30 Tue	###	5	###	###	1,334,485	###	26.4	26.4	0.0
2025-Dec-29 Mon	###	###	###	###	2,238,875	0	35.2	35.2	0.0
2025-Dec-24 Wed	###	4.985	###	###			27.9	27.9	0.0
2025-Dec-23 Tue	5	###	###	###	3,240,843	0	24.0	24.0	0.0
2025-Dec-22 Mon	###	###	###	###	2,697,849	0	###	###	0.0
2025-Dec-19 Fri	4.85	###	4.82	###			82.5	82.5	0.0
2025-Dec-18 Thu	4.85	###	4.76	4.79			###	###	0.3
2025-Dec-17 Wed	###	###	###	4.85			21.7	21.7	###
2025-Dec-16 Tue	###	###	4.87	4.88			14.4	14.4	0.3
2025-Dec-15 Mon	5.28	###	###	###			###	###	0.0
2025-Dec-12 Fri	5.25	5.285	###	5.28	5,495,527	###	###	###	0.4
2025-Dec-11 Thu	5.28	5.42	5.155	5.26			###	###	0.4
2025-Dec-10 Wed	5.42	5.44	5.26	###			28.8	28.8	0.0
2025-Dec-09 Tue	5.58	###	###	5.47	2,410,987	0	24.8	24.8	###
2025-Dec-08 Mon	###	###	5.52	5.59			32.9	32.9	###
2025-Dec-05 Fri	###	5.78	###	5.74			###	###	0.4
2025-Dec-04 Thu	5.74	###	###	5.7			38.7	38.7	0.4
2025-Dec-03 Wed	5.55	5.72	5.52	###	2,959,625	###	###	###	0.0
2025-Dec-02 Tue	###	5.56	###	5.55			###	###	###
2025-Dec-01 Mon	5.42	5.43	###	###	1,125,159	###	40.3	40.3	0.0
2025-Nov-28 Fri	5.4	5.44	###	5.44			###	###	0.4
2025-Nov-27 Thu	###	###	5.29	###	1,234,589	3,265,487	74.8	74.8	0.0
2025-Nov-26 Wed	###	5.46	###	5.42			###	###	0.4
2025-Nov-25 Tue	5.26	###	5.26	###	2,064,429	5,429,448	80.1	80.1	0.0
2025-Nov-24 Mon	###	###	5.22	5.28			25.7	25.7	0.4
2025-Nov-21 Fri	###	###	5.22	5.22	2,182,126	5,695,348	###	###	0.4
2025-Nov-20 Thu	5.41	5.5	5.41	5.45			63.1	63.1	###
2025-Nov-19 Wed	5.48	5.49	###	5.44			30.3	30.3	0.4
2025-Nov-18 Tue	###	###	5.47	5.49			37.7	37.7	0.4
2025-Nov-17 Mon	###	###	5.53	###			###	###	0.0
2025-Nov-14 Fri	###	5.71	5.54	###			###	###	0.0
2025-Nov-13 Thu	5.75	5.81	###	5.7	1,304,845	3,790,574	###	###	0.4
2025-Nov-12 Wed	5.74	5.79	5.7	5.74	1,395,989	8,019,956	69.8	69.8	0.4
2025-Nov-11 Tue	5.81	5.86	5.655	5.71			26.0	26.0	0.4
2025-Nov-10 Mon	###	5.83	###	5.77	1,928,284	5,620,947	###	###	0.4
2025-Nov-07 Fri	###	5.7	###	###	1,210,548	###	48.1	48.1	0.0
2025-Nov-06 Thu	###	###	5.59	###	1,668,670	###	###	###	0.0
2025-Nov-05 Wed	###	###	5.51	5.59			48.0	48.0	###
2025-Nov-04 Tue	###	5.73	5.55	###	1,834,456	###	76.4	76.4	0.0
2025-Nov-03 Mon	###	###	###	5.59	2,046,025	0	47.5	47.5	###
2025-Oct-31 Fri	5.58	###	5.555	5.57			###	###	0.4
2025-Oct-30 Thu	5.5	###	5.5	###			81.8	81.8	0.0
2025-Oct-29 Wed	5.4	5.55	###	5.55			82.6	82.6	###
2025-Oct-28 Tue	5.5	5.53	###	###			34.2	34.2	0.0
2025-Oct-27 Mon	5.4	###	###	5.49			84.6	84.6	0.4
2025-Oct-24 Fri	###	5.4	5.23	###	1,855,347	###	80.4	80.4	0.0
2025-Oct-23 Thu	5.2	###	###	5.28			73.1	73.1	0.4
2025-Oct-22 Wed	###	###	###	5.25	3,288,924	0	39.0	39.0	0.4
2025-Oct-21 Tue	###	5.76	5.21	5.27			###	###	###
2025-Oct-20 Mon	###	5.71	5.5	###	2,175,351	12,192,842	###	###	0.0
2025-Oct-17 Fri	5.59	###	5.54	5.55			48.1	48.1	###
2025-Oct-16 Thu	5.53	###	5.48	###	2,950,358	8,083,980	74.5	74.5	0.0
2025-Oct-15 Wed	5.51	5.55	###	5.51	1,750,952	###	61.7	61.7	###
2025-Oct-14 Tue	###	5.54	###	5.5	2,597,374	7,194,725	###	###	0.4
2025-Oct-13 Mon	5.24	###	###	5.29	1,778,887	0	75.3	75.3	0.4
2025-Oct-10 Fri	5.24	5.28	###	5.25	2,373,540	6,266,145	###	###	0.4
2025-Oct-09 Thu	5.2	5.24	###	5.24			71.9	71.9	0.4
2025-Oct-08 Wed	###	###	###	###	1,647,474	0	79.5	79.5	0.0
2025-Oct-07 Tue	5.24	5.24	###	###	2,472,786	###	21.8	21.8	0.0
2025-Oct-06 Mon	###	###	5.21	5.24			30.8	30.8	0.4
2025-Oct-03 Fri	###	###	5.25	5.27	1,713,679	###	21.8	21.8	###
2025-Oct-02 Thu	5.28	###	5.23	###	1,941,748	5,077,671	###	###	0.0
2025-Oct-01 Wed	5.27	###	5.23	5.28	1,489,483	###	###	###	0.4
2025-Sep-30 Tue	###	###	5.24	###	2,675,389	###	###	###	0.0
2025-Sep-29 Mon	5.41	5.43	###	###	1,798,574	4,883,128	23.7	23.7	0.0
2025-Sep-26 Fri	###	5.44	###	5.41	1,534,479	4,173,782	###	###	###
2025-Sep-25 Thu	5.4	###	###	###	4,023,072	0	30.6	30.6	0.0
2025-Sep-24 Wed	5.44	5.45	###	###	1,105,153	3,011,541	###	###	0.0
2025-Sep-23 Tue	5.4	5.46	###	###	1,149,258	3,137,474	###	###	0.0
2025-Sep-22 Mon	5.48	5.49	###	###			22.8	22.8	0.0
2025-Sep-19 Fri	5.52	5.55	5.41	5.44	3,409,074	18,681,725	###	###	0.4
2025-Sep-18 Thu	5.54	###	5.43	5.51	3,561,075	###	###	###	###
2025-Sep-17 Wed	5.48	###	5.44	5.54	4,164,355	11,327,045	77.2	77.2	0.4
2025-Sep-16 Tue	###	5.47	###	5.41	2,591,588	###	###	###	###
2025-Sep-15 Mon	5.2	###	###	###			###	###	0.0
2025-Sep-12 Fri	5.24	5.27	###	5.26			###	###	0.4
2025-Sep-11 Thu	5.29	###	5.23	5.24			31.0	31.0	0.4
2025-Sep-10 Wed	5.29	###	5.25	###	2,053,775	5,391,159	70.2	70.2	0.0
2025-Sep-09 Tue	###	###	5.23	5.27			27.5	27.5	###
2025-Sep-08 Mon	5.57	5.57	###	###	4,973,450	13,851,058	12.0	12.0	0.0
2025-Sep-05 Fri	5.45	5.48	5.23	5.48			68.9	68.9	###
2025-Sep-04 Thu	5.45	5.52	###	###	3,815,920	###	###	###	0.0
2025-Sep-03 Wed	5.48	5.54	5.41	5.44			42.0	42.0	0.4
2025-Sep-02 Tue	5.55	5.55	5.43	5.48	1,345,024	7,384,181	###	###	###
2025-Sep-01 Mon	5.45	5.57	5.42	5.55	1,699,688	9,339,785	###	###	###
2025-Aug-29 Fri	5.45	5.52	5.42	5.44	1,177,548	6,441,187	32.7	32.7	0.4
2025-Aug-28 Thu	5.5	5.53	5.4	5.42			###	###	0.4
2025-Aug-27 Wed	5.49	5.57	5.46	5.48			33.3	33.3	###
2025-Aug-26 Tue	5.54	5.545	5.42	5.47			28.1	28.1	###
2025-Aug-25 Mon	5.47	5.54	5.43	5.48	2,663,549	###	###	###	###
2025-Aug-22 Fri	5.57	5.59	5.41	5.43			16.2	16.2	0.4
2025-Aug-21 Thu	5.55	###	5.51	5.54	4,082,847	11,248,243	28.6	28.6	0.4
2025-Aug-20 Wed	5.85	5.88	5.5	5.51	11,861,942	67,494,449	10.2	10.2	###
2025-Aug-19 Tue	6.24	6.25	###	6.22	2,324,472	7,263,975	###	###	0.4
2025-Aug-18 Mon	###	###	###	6.2			###	###	0.4
2025-Aug-15 Fri	###	6.44	6.28	6.4			###	###	0.5
2025-Aug-14 Thu	6.53	6.53	###	###			###	###	0.0
2025-Aug-13 Wed	6.7	6.7	6.48	6.51			14.6	14.6	###
2025-Aug-12 Tue	###	6.72	###	6.7			69.8	69.8	0.5
2025-Aug-11 Mon	###	6.73	###	###			###	###	0.0
2025-Aug-08 Fri	6.52	###	6.47	###	3,087,049	###	82.5	82.5	0.0
2025-Aug-07 Thu	6.44	6.545	6.41	6.54	1,541,249	9,983,440	###	###	0.5
2025-Aug-06 Wed	###	6.53	###	6.48	1,537,741	5,020,724	79.3	79.3	0.5
2025-Aug-05 Tue	###	###	6.29	###			63.6	63.6	0.0
2025-Aug-04 Mon	6.21	###	6.175	6.29			78.1	78.1	###
2025-Aug-01 Fri	6.24	6.29	###	6.23			###	###	0.4
2025-Jul-31 Thu	###	###	6.22	###			36.6	36.6	0.0
2025-Jul-30 Wed	###	6.43	6.27	###			74.5	74.5	0.0
2025-Jul-29 Tue	6.28	###	6.185	###			72.2	72.2	0.0
2025-Jul-28 Mon	6.5	6.52	6.29	###	1,795,982	###	###	###	0.0
2025-Jul-25 Fri	6.55	6.58	6.46	6.5			###	###	0.5
2025-Jul-24 Thu	6.58	###	6.49	6.56	3,265,388	10,596,184	36.9	36.9	0.5
2025-Jul-23 Wed	6.46	6.58	###	6.58	6,963,858	###	79.7	79.7	0.5
2025-Jul-22 Tue	###	6.41	###	6.4	6,222,925	19,944,474	###	###	0.5
2025-Jul-21 Mon	###	###	5.86	###			###	###	0.0
2025-Jul-18 Fri	6.22	6.24	5.7	5.84			###	###	0.4
2025-Jul-17 Thu	###	6.2	###	6.2	2,759,088	8,553,172	76.1	76.1	0.4
2025-Jul-16 Wed	###	###	###	###	1,572,346	0	28.4	28.4	0.0
2025-Jul-15 Tue	6.2	6.25	###	6.2			63.0	63.0	0.4
2025-Jul-14 Mon	6.22	6.28	6.185	6.21	2,638,829	###	###	###	###
2025-Jul-11 Fri	6.2	6.24	###	6.22			###	###	0.4
2025-Jul-10 Thu	###	6.22	###	###			###	###	0.0
2025-Jul-09 Wed	###	###	###	###	1,726,375	0	78.8	78.8	0.0
2025-Jul-08 Tue	###	###	###	###			34.4	34.4	0.0
2025-Jul-07 Mon	###	###	###	###	1,623,140	0	78.0	78.0	0.0
2025-Jul-04 Fri	###	###	###	###	1,916,321	0	21.7	21.7	0.0
2025-Jul-03 Thu	###	###	###	6.2	5,070,087	0	###	###	0.4
2025-Jul-02 Wed	###	###	5.83	###			81.3	81.3	0.0
2025-Jul-01 Tue	5.78	###	5.74	###			###	###	0.0
2025-Jun-30 Mon	5.84	5.84	5.7	5.77			28.5	28.5	0.4
2025-Jun-27 Fri	5.78	5.83	5.75	5.82	1,756,028	###	69.2	69.2	0.4
2025-Jun-26 Thu	5.84	5.84	5.7	5.76	2,199,521	###	###	###	###
2025-Jun-25 Wed	###	###	5.78	5.79	5,012,174	14,485,182	###	###	###
2025-Jun-24 Tue	5.8	5.86	###	5.83	3,123,549	###	69.0	69.0	###
2025-Jun-23 Mon	6	###	5.81	5.86	3,664,645	###	26.7	26.7	0.4
2025-Jun-20 Fri	###	###	###	###			30.3	30.3	0.0
2025-Jun-19 Thu	###	###	###	###			22.1	22.1	0.0
2025-Jun-18 Wed	###	###	###	###	5,394,477	0	78.0	78.0	0.0
2025-Jun-17 Tue	###	###	###	###			72.6	72.6	0.0
2025-Jun-16 Mon	###	###	5.84	5.85	2,996,781	###	###	###	0.4
2025-Jun-13 Fri	5.74	###	5.71	5.84			83.3	83.3	0.4
2025-Jun-12 Thu	###	5.75	5.59	5.71			81.5	81.5	0.4
2025-Jun-11 Wed	5.56	###	5.49	5.57	2,545,258	###	###	###	0.4
2025-Jun-10 Tue	###	5.55	###	5.51			87.8	87.8	###
2025-Jun-06 Fri	5.27	###	5.21	###	1,393,542	3,630,176	76.9	76.9	0.0
2025-Jun-05 Thu	###	###	5.26	5.27	1,985,974	###	25.0	25.0	###
2025-Jun-04 Wed	5.25	###	5.23	5.29	2,121,926	###	69.4	69.4	0.4
2025-Jun-03 Tue	###	5.21	###	###			###	###	0.0
2025-Jun-02 Mon	5.26	5.29	###	###	1,570,356	###	26.5	26.5	0.0
2025-May-30 Fri	###	###	5.23	5.23			###	###	###
2025-May-29 Thu	###	5.4	###	###	1,334,422	###	36.5	36.5	0.0
2025-May-28 Wed	5.27	###	5.26	###	1,899,550	###	79.0	79.0	0.0
2025-May-27 Tue	5.2	###	###	5.24			77.6	77.6	0.4
2025-May-26 Mon	###	5.26	###	###	1,445,486	3,801,628	###	###	0.0
2025-May-23 Fri	###	###	###	###	1,258,023	0	68.1	68.1	0.0
2025-May-22 Thu	###	###	###	###	1,607,858	0	73.6	73.6	0.0
2025-May-21 Wed	###	###	###	###	1,053,787	0	###	###	0.0
2025-May-20 Tue	###	###	5	###	1,248,040	###	28.8	28.8	0.0
2025-May-19 Mon	###	###	###	###	1,760,854	0	37.1	37.1	0.0
2025-May-16 Fri	###	###	###	###			31.7	31.7	0.0
2025-May-15 Thu	###	###	###	###	2,079,144	0	###	###	0.0
2025-May-14 Wed	5.24	###	###	###	2,306,071	0	21.2	21.2	0.0
2025-May-13 Tue	###	5.2	###	###			###	###	0.0
2025-May-12 Mon	###	###	4.955	###	2,828,684	###	###	###	0.0
2025-May-09 Fri	###	###	4.86	###			###	###	0.0
2025-May-08 Thu	###	###	4.88	###			65.5	65.5	0.0
2025-May-07 Wed	###	###	4.87	###			68.7	68.7	0.0
2025-May-06 Tue	4.73	###	4.72	###			86.3	86.3	0.0
2025-May-05 Mon	4.86	4.88	4.72	4.72			20.1	20.1	0.3
2025-May-02 Fri	###	###	4.82	4.85	2,742,182	6,608,658	21.2	21.2	###
2025-May-01 Thu	###	5	4.84	###			###	###	0.0
2025-Apr-30 Wed	###	###	4.945	###	1,981,378	4,898,957	25.0	25.0	0.0
2025-Apr-29 Tue	###	###	###	###	2,572,143	0	70.0	70.0	0.0
2025-Apr-28 Mon	4.88	###	4.86	###	3,185,444	7,740,628	###	###	0.0
2025-Apr-24 Thu	4.89	###	4.86	4.87	1,223,140	###	###	###	0.3
2025-Apr-23 Wed	4.87	###	4.86	###			###	###	0.0
2025-Apr-22 Tue	4.75	4.82	4.7	4.76	3,106,457	###	72.2	72.2	###
2025-Apr-17 Thu	4.76	4.83	4.73	4.81			###	###	###
2025-Apr-16 Wed	4.85	4.87	4.7	4.75	4,096,078	###	20.3	20.3	###
2025-Apr-15 Tue	###	###	4.86	4.88	2,437,573	###	20.1	20.1	0.3
2025-Apr-14 Mon	###	5	###	5	1,858,452	###	###	###	0.4
2025-Apr-11 Fri	4.82	###	4.8	4.89	2,213,787	5,313,088	###	###	###
2025-Apr-10 Thu	###	5	4.79	4.87	4,327,646	21,183,827	###	###	0.3
2025-Apr-09 Wed	4.59	4.7	4.56	4.7			87.6	87.6	0.3
2025-Apr-08 Tue	###	4.8	###	4.72			###	###	0.3
2025-Apr-07 Mon	4.45	###	###	###			85.7	85.7	0.0
2025-Apr-04 Fri	4.85	4.85	###	###			20.0	20.0	0.0
2025-Apr-03 Thu	###	5.025	4.85	###	4,813,323	23,765,782	35.8	35.8	0.0
2025-Apr-02 Wed	###	5.2	5	###	2,907,526	14,828,382	22.2	22.2	0.0
2025-Apr-01 Tue	###	5.22	###	###	2,608,225	###	###	###	0.0
2025-Mar-31 Mon	###	###	###	###	3,395,324	0	29.7	29.7	0.0
2025-Mar-28 Fri	###	5.25	###	5.23	1,961,521	###	###	###	###
2025-Mar-27 Thu	###	###	###	###	2,614,829	0	###	###	0.0
2025-Mar-26 Wed	###	###	###	###	1,712,820	0	###	###	0.0
2025-Mar-25 Tue	###	###	###	###			###	###	0.0
2025-Mar-24 Mon	###	5.2	###	###			24.8	24.8	0.0
2025-Mar-21 Fri	###	###	###	5.2	6,685,725	0	###	###	###
2025-Mar-20 Thu	5.23	###	###	###	3,139,780	0	###	###	0.0
2025-Mar-19 Wed	5.27	###	###	5.21	4,552,351	0	###	###	0.4
2025-Mar-18 Tue	5.4	5.43	5.24	5.27	4,170,156	22,247,782	###	###	###
2025-Mar-17 Mon	###	###	5.29	###	2,706,720	7,159,274	66.4	66.4	0.0
2025-Mar-14 Fri	5.25	###	###	###			###	###	0.0
2025-Mar-13 Thu	5.46	5.46	5.2	5.29	8,762,643	46,704,887	###	###	0.4
2025-Mar-12 Wed	6.22	6.27	###	###			15.7	15.7	0.0
2025-Mar-11 Tue	###	###	###	6.27	7,471,887	0	91.2	91.2	0.4
2025-Mar-10 Mon	6	###	###	###			83.6	83.6	0.0
2025-Mar-07 Fri	###	###	###	###	3,283,756	0	43.2	43.2	0.0
2025-Mar-06 Thu	###	###	###	###			###	###	0.0
2025-Mar-05 Wed	###	6.085	###	###	3,641,724	11,079,945	29.9	29.9	0.0
2025-Mar-04 Tue	###	###	###	###			41.3	41.3	0.0
2025-Mar-03 Mon	###	###	###	###			71.3	71.3	0.0
2025-Feb-28 Fri	###	###	###	###			###	###	0.0
2025-Feb-27 Thu	###	###	###	###	3,424,424	0	81.1	81.1	0.0
2025-Feb-26 Wed	###	###	###	6	4,872,682	0	30.3	30.3	0.4
2025-Feb-25 Tue	6	###	6	###	5,187,578	###	###	###	0.0
2025-Feb-24 Mon	5.85	###	5.83	6	7,055,673	20,567,286	###	###	0.4
2025-Feb-21 Fri	###	6.27	5.89	###	13,290,629	80,807,024	10.2	10.2	0.0
2025-Feb-20 Thu	5.7	5.79	###	5.74	3,531,621	10,224,042	###	###	0.4
2025-Feb-19 Wed	###	5.76	###	###	2,660,653	7,662,680	37.0	37.0	0.0
2025-Feb-18 Tue	5.73	5.79	###	###			###	###	0.0
2025-Feb-17 Mon	5.72	5.77	###	5.72			###	###	0.4
2025-Feb-14 Fri	5.88	###	5.74	5.74			16.6	16.6	0.4
2025-Feb-13 Thu	###	###	5.79	5.82			###	###	0.4
2025-Feb-12 Wed	###	###	5.89	###	2,564,276	###	36.7	36.7	0.0
2025-Feb-11 Tue	###	###	###	###			13.4	13.4	0.0
2025-Feb-10 Mon	6.21	6.245	###	###	2,034,447	###	###	###	0.0
2025-Feb-07 Fri	6.49	6.51	###	6.2			###	###	0.4
2025-Feb-06 Thu	6.55	6.58	6.46	6.58			69.3	69.3	0.5
2025-Feb-05 Wed	6.59	###	6.5	6.55	2,771,371	9,006,955	27.0	27.0	0.5
2025-Feb-04 Tue	6.47	###	6.455	6.55	2,542,425	8,205,676	79.7	79.7	0.5
2025-Feb-03 Mon	###	6.51	###	6.5	2,859,620	###	90.5	90.5	0.5
2025-Jan-31 Fri	6.28	6.47	6.26	6.44			###	###	0.5
2025-Jan-30 Thu	###	###	###	6.29	1,877,221	0	###	###	###
2025-Jan-29 Wed	###	###	###	###	1,566,281	0	59.2	59.2	0.0
2025-Jan-28 Tue	6.25	6.29	###	###			###	###	0.0
2025-Jan-24 Fri	###	###	6.2	6.29	3,177,749	9,851,021	###	###	###
2025-Jan-23 Thu	###	###	6.22	6.28	3,572,623	11,110,857	###	###	0.4
2025-Jan-22 Wed	6.29	6.4	###	###			###	###	0.0
2025-Jan-21 Tue	6.26	6.51	###	6.28			###	###	0.4
2025-Jan-20 Mon	###	###	###	###			38.5	38.5	0.0
2025-Jan-17 Fri	5.88	###	5.88	###	1,138,428	3,346,978	75.9	75.9	0.0
2025-Jan-16 Thu	5.85	5.925	5.78	###	1,950,940	11,417,876	###	###	0.0
2025-Jan-15 Wed	###	###	5.85	5.87			31.1	31.1	###
2025-Jan-14 Tue	5.84	###	###	###			81.5	81.5	0.0
2025-Jan-13 Mon	5.8	5.84	5.74	5.79	1,895,024	10,972,188	###	###	###
2025-Jan-10 Fri	###	###	5.85	5.87	1,694,829	4,957,374	###	###	###
2025-Jan-09 Thu	###	###	###	###	1,062,756	0	30.1	30.1	0.0
2025-Jan-08 Wed	###	###	###	###	2,272,143	0	###	###	0.0
2025-Jan-07 Tue	###	6.2	###	###	2,972,876	###	###	###	0.0
2025-Jan-06 Mon	###	###	###	###	1,573,043	0	24.7	24.7	0.0
2025-Jan-03 Fri	6.44	6.44	###	###			###	###	0.0
2025-Jan-02 Thu	6.48	6.53	###	6.45			###	###	###
2024-Dec-31 Tue	6.4	6.55	6.4	6.5	913,052	###	###	###	0.5
2024-Dec-30 Mon	###	6.525	###	6.43			72.2	72.2	###
2024-Dec-27 Fri	6.43	6.49	###	###	659,859	2,141,242	###	###	0.0
2024-Dec-24 Tue	###	6.44	###	6.42			###	###	0.5
2024-Dec-23 Mon	6.26	6.41	###	###			78.4	78.4	0.0
2024-Dec-20 Fri	###	###	6.25	6.26			23.5	23.5	0.4
2024-Dec-19 Thu	###	###	6.26	###			71.9	71.9	0.0
2024-Dec-18 Wed	###	###	###	6.41			70.7	70.7	0.5
2024-Dec-17 Tue	6.52	6.585	6.385	6.48	5,595,620	###	###	###	0.5
2024-Dec-16 Mon	6.4	6.41	###	###			###	###	0.0
2024-Dec-13 Fri	6.45	6.59	###	6.45	2,263,042	7,456,723	###	###	###
2024-Dec-12 Thu	###	6.49	6.28	6.4	1,957,422	###	###	###	0.5
2024-Dec-11 Wed	6.25	###	6.21	6.27	2,161,521	6,711,522	###	###	0.4
2024-Dec-10 Tue	###	###	###	6.25			###	###	###
2024-Dec-09 Mon	###	6.23	###	###	1,959,270	6,103,126	75.9	75.9	0.0
2024-Dec-06 Fri	###	###	6.085	###	1,856,655	5,648,872	###	###	0.0
2024-Dec-05 Thu	###	6.255	###	###	2,426,059	###	###	###	0.0
2024-Dec-04 Wed	###	6.25	###	6.24	2,964,352	###	###	###	0.4
2024-Dec-03 Tue	6.25	6.28	###	###			###	###	0.0
2024-Dec-02 Mon	6.25	6.27	###	6.24			###	###	0.4
2024-Nov-29 Fri	6.2	6.23	###	###			29.8	29.8	0.0
2024-Nov-28 Thu	6.23	###	###	6.2	2,491,557	0	###	###	0.4
2024-Nov-27 Wed	6.41	6.44	###	###	3,434,578	11,059,341	###	###	0.0
2024-Nov-26 Tue	6.54	6.55	###	6.4	2,215,772	7,256,653	###	###	0.5
2024-Nov-25 Mon	###	###	###	6.42	3,239,174	0	18.0	18.0	0.5
2024-Nov-22 Fri	6.56	6.79	6.55	###			###	###	0.0
2024-Nov-21 Thu	###	6.41	###	###	1,888,920	6,053,988	###	###	0.0
2024-Nov-20 Wed	###	6.41	###	###			###	###	0.0
2024-Nov-19 Tue	6.4	6.47	###	###			###	###	0.0
2024-Nov-18 Mon	###	6.43	###	6.4	1,842,977	5,925,171	87.6	87.6	0.5
2024-Nov-15 Fri	###	6.22	###	###			###	###	0.0
2024-Nov-14 Thu	6.28	###	###	###			###	###	0.0
2024-Nov-13 Wed	###	###	###	6.26	2,074,355	0	###	###	0.4
2024-Nov-12 Tue	###	###	###	###	2,888,770	0	19.0	19.0	0.0
2024-Nov-11 Mon	6.55	6.57	6.45	6.45			24.0	24.0	###
2024-Nov-08 Fri	###	6.725	6.58	###			26.2	26.2	0.0
2024-Nov-07 Thu	6.7	6.74	6.48	###	1,920,280	12,693,050	###	###	0.0
2024-Nov-06 Wed	6.57	###	6.52	6.58	1,643,644	5,358,279	###	###	0.5
2024-Nov-05 Tue	6.55	###	6.5	6.51			###	###	###
2024-Nov-04 Mon	###	###	6.5	6.57			###	###	###
2024-Nov-01 Fri	6.52	###	6.47	###			###	###	0.0
2024-Oct-31 Thu	6.54	###	6.52	6.52			34.8	34.8	0.5
2024-Oct-30 Wed	###	6.71	6.51	6.56	3,719,277	24,584,420	###	###	0.5
2024-Oct-29 Tue	6.77	6.78	###	###	2,349,774	###	###	###	0.0
2024-Oct-28 Mon	###	6.74	6.57	6.74			85.8	85.8	###
2024-Oct-25 Fri	###	###	6.58	###			36.5	36.5	0.0
2024-Oct-24 Thu	6.48	6.57	6.385	6.51	2,403,825	15,570,776	74.6	74.6	###
2024-Oct-23 Wed	6.48	###	6.45	6.47			37.9	37.9	0.5
2024-Oct-22 Tue	###	6.47	6.28	6.46			85.3	85.3	###
2024-Oct-21 Mon	6.23	###	6.22	6.27	2,082,173	6,475,558	73.9	73.9	0.4
2024-Oct-18 Fri	###	6.29	###	6.24	3,249,922	###	###	###	0.4
2024-Oct-17 Thu	###	###	###	###			27.1	27.1	0.0
2024-Oct-16 Wed	6.24	6.24	###	###			20.5	20.5	0.0
2024-Oct-15 Tue	6.28	6.29	6.22	6.28	4,055,122	25,364,788	63.6	63.6	0.4
2024-Oct-14 Mon	6.23	###	###	6.29	1,976,959	0	###	###	###
2024-Oct-11 Fri	6.26	###	6.21	6.23	1,376,674	4,274,572	26.3	26.3	0.4
2024-Oct-10 Thu	###	6.24	###	6.24	2,137,946	###	###	###	0.4
2024-Oct-09 Wed	###	6.22	###	###			###	###	0.0
2024-Oct-08 Tue	6.29	6.45	###	6.24	4,412,179	14,229,277	31.8	31.8	0.4
2024-Oct-07 Mon	###	6.28	###	6.28			###	###	0.4
2024-Oct-04 Fri	###	###	###	###			###	###	0.0
2024-Oct-03 Thu	###	###	###	###	2,406,082	0	27.5	27.5	0.0
2024-Oct-02 Wed	###	###	###	###	2,754,776	0	###	###	0.0
2024-Oct-01 Tue	###	###	###	###	3,517,286	0	###	###	0.0
2024-Sep-30 Mon	###	###	###	###	3,448,356	0	83.0	83.0	0.0
2024-Sep-27 Fri	###	###	5.845	###			###	###	0.0
2024-Sep-26 Thu	5.79	###	5.73	5.88	2,588,857	7,417,075	70.2	70.2	0.4
2024-Sep-25 Wed	###	###	5.73	5.8	2,859,159	###	23.0	23.0	0.4
2024-Sep-24 Tue	###	5.8	5.55	5.8			83.4	83.4	0.4
2024-Sep-23 Mon	5.52	###	5.5	###			###	###	0.0
2024-Sep-20 Fri	5.56	###	5.47	5.53			32.9	32.9	###
2024-Sep-19 Thu	5.48	5.54	5.4	5.52			###	###	0.4
2024-Sep-18 Wed	5.51	5.54	5.45	5.47			28.3	28.3	###
2024-Sep-17 Tue	5.54	5.54	5.4	5.44			###	###	0.4
2024-Sep-16 Mon	5.51	5.55	5.44	5.47			33.3	33.3	###
2024-Sep-13 Fri	5.47	5.54	5.4	5.48			###	###	###
2024-Sep-12 Thu	5.25	5.45	5.25	5.42			###	###	0.4
2024-Sep-11 Wed	###	5.42	###	5.25			15.2	15.2	0.4
2024-Sep-10 Tue	5.57	5.59	###	###			###	###	0.0
2024-Sep-09 Mon	5.45	###	###	5.54	5,426,186	0	78.8	78.8	0.4
2024-Sep-06 Fri	5.29	###	###	###			70.5	70.5	0.0
2024-Sep-05 Thu	5.4	5.425	###	5.29			20.8	20.8	0.4
2024-Sep-04 Wed	5.4	5.47	###	5.44	2,772,871	###	###	###	0.4
2024-Sep-03 Tue	###	###	5.47	5.52			###	###	0.4
2024-Sep-02 Mon	5.4	###	###	###	3,386,458	0	89.6	89.6	0.0
2024-Aug-30 Fri	###	5.4	5.28	5.4	3,121,226	16,667,346	71.6	71.6	0.4
2024-Aug-29 Thu	###	5.42	5.2	5.27	5,864,447	###	25.9	25.9	###
2024-Aug-28 Wed	###	5.48	###	###			23.5	23.5	0.0
2024-Aug-27 Tue	###	5.5	###	###			37.8	37.8	0.0
2024-Aug-26 Mon	5.55	###	###	5.42	6,139,153	0	21.0	21.0	0.4
2024-Aug-23 Fri	5.77	5.84	5.55	5.57	4,916,441	###	###	###	0.4
2024-Aug-22 Thu	5.77	5.85	5.74	5.76			35.7	35.7	###
2024-Aug-21 Wed	5.84	5.88	5.59	5.71			###	###	0.4
2024-Aug-20 Tue	6	###	###	###	24,833,321	0	###	###	0.0
2024-Aug-19 Mon	###	###	###	###			###	###	0.0
2024-Aug-16 Fri	###	###	7	###			68.0	68.0	0.0
2024-Aug-15 Thu	###	###	###	###	1,264,943	0	###	###	0.0
2024-Aug-14 Wed	7.28	7.28	###	###	1,230,047	4,477,371	###	###	0.0
2024-Aug-13 Tue	###	###	###	7.25	1,935,073	0	###	###	0.5
2024-Aug-12 Mon	###	###	###	###			82.0	82.0	0.0
2024-Aug-09 Fri	###	###	6.86	###			73.9	73.9	0.0
2024-Aug-08 Thu	###	###	6.72	6.83			###	###	0.5
2024-Aug-07 Wed	6.89	###	6.85	###			74.4	74.4	0.0
2024-Aug-06 Tue	###	###	6.81	6.83	3,925,725	###	###	###	0.5
2024-Aug-05 Mon	###	###	###	###			40.8	40.8	0.0
2024-Aug-02 Fri	###	7.24	###	7.21			84.4	84.4	###
2024-Aug-01 Thu	###	7.225	###	###			74.2	74.2	0.0
2024-Jul-31 Wed	###	###	6.83	###	2,425,655	###	###	###	0.0
2024-Jul-30 Tue	6.89	###	6.84	6.86	1,622,985	###	###	###	0.5
2024-Jul-29 Mon	6.86	###	6.83	###			###	###	0.0
2024-Jul-26 Fri	6.74	6.87	6.71	6.81	1,544,223	10,485,274	78.4	78.4	###
2024-Jul-25 Thu	###	7	6.675	6.74	2,444,159	###	18.3	18.3	###
2024-Jul-24 Wed	###	###	6.74	###	1,847,271	###	###	###	0.0
2024-Jul-23 Tue	6.85	###	6.84	6.88			###	###	###
2024-Jul-22 Mon	6.8	6.87	###	6.8	2,579,888	###	70.0	70.0	0.5
2024-Jul-19 Fri	###	###	6.71	6.71			###	###	###
2024-Jul-18 Thu	###	7	6.85	###			###	###	0.0
2024-Jul-17 Wed	###	###	###	###	2,893,978	0	15.2	15.2	0.0
2024-Jul-16 Tue	###	7.26	###	###	1,138,525	4,132,845	###	###	0.0
2024-Jul-15 Mon	###	###	###	###	1,356,521	0	###	###	0.0
2024-Jul-12 Fri	###	###	###	7.26	3,750,747	0	###	###	0.5
2024-Jul-11 Thu	###	7.2	7	###			###	###	0.0
2024-Jul-10 Wed	7.43	7.44	###	###	2,226,040	###	###	###	0.0
2024-Jul-09 Tue	7.42	7.52	###	7.46			###	###	0.5
2024-Jul-08 Mon	###	7.42	7.275	7.42	1,545,955	###	###	###	0.5
2024-Jul-05 Fri	7.28	7.4	7.26	###	2,287,148	###	###	###	0.0
2024-Jul-04 Thu	7.23	###	###	7.26			72.2	72.2	0.5
2024-Jul-03 Wed	###	###	###	###			###	###	0.0
2024-Jul-02 Tue	###	###	6.82	###			###	###	0.0
2024-Jul-01 Mon	###	###	###	###			89.6	89.6	0.0
2024-Jun-28 Fri	6.43	###	6.41	###	2,082,873	###	###	###	0.0
2024-Jun-27 Thu	6.28	6.44	6.24	6.4	22,197,789	140,733,982	###	###	0.5
2024-Jun-26 Wed	6.25	6.29	###	6.29			73.4	73.4	###
2024-Jun-25 Tue	6.26	###	6.185	6.29			###	###	###
2024-Jun-24 Mon	###	###	6.2	6.25			39.8	39.8	###
2024-Jun-21 Fri	###	###	###	6.26	2,258,057	0	###	###	0.4
2024-Jun-20 Thu	###	###	6	###			77.4	77.4	0.0
2024-Jun-19 Wed	###	###	###	6			###	###	0.4
2024-Jun-18 Tue	###	###	###	###			###	###	0.0
2024-Jun-17 Mon	6.24	6.28	###	###			16.7	16.7	0.0
2024-Jun-14 Fri	6.25	###	6.21	6.23	1,034,051	3,210,728	###	###	0.4
2024-Jun-13 Thu	6.25	###	###	6.2			###	###	0.4
2024-Jun-12 Wed	###	6.22	###	6.22	2,367,379	7,362,548	81.9	81.9	0.4
2024-Jun-11 Tue	6.24	6.26	###	###			37.9	37.9	0.0
2024-Jun-07 Fri	###	###	6.26	6.27			26.1	26.1	0.4
2024-Jun-06 Thu	6.28	###	6.23	###			###	###	0.0
2024-Jun-05 Wed	###	###	6.22	6.27			25.1	25.1	0.4
2024-Jun-04 Tue	6.52	6.55	###	6.42			29.1	29.1	0.5
2024-Jun-03 Mon	6.47	###	6.47	6.57	1,945,380	###	82.9	82.9	###
2024-May-31 Fri	6.44	6.58	6.44	6.46			###	###	###
2024-May-30 Thu	###	###	6.43	6.45			###	###	###
2024-May-29 Wed	6.54	6.7	6.51	6.59	2,567,956	16,961,349	###	###	###
2024-May-28 Tue	6.44	6.58	###	6.57			###	###	###
2024-May-27 Mon	6.25	6.47	6.22	6.42			###	###	0.5
2024-May-24 Fri	###	6.23	###	6.2			###	###	0.4
2024-May-23 Thu	###	6.21	###	###			68.7	68.7	0.0
2024-May-22 Wed	###	6.25	###	###			###	###	0.0
2024-May-21 Tue	###	6.2	###	###			72.1	72.1	0.0
2024-May-20 Mon	###	###	###	###			81.0	81.0	0.0
2024-May-17 Fri	###	###	5.88	###	765,223	2,249,755	74.7	74.7	0.0
2024-May-16 Thu	###	###	5.81	5.88	1,537,171	4,465,481	30.6	30.6	0.4
2024-May-15 Wed	###	###	5.86	5.87			###	###	###
2024-May-14 Tue	###	###	5.85	5.89	1,560,648	###	###	###	###
2024-May-13 Mon	###	###	5.89	###			82.7	82.7	0.0
2024-May-10 Fri	5.87	###	5.84	###	3,415,647	9,973,689	###	###	0.0
2024-May-09 Thu	###	###	5.81	5.87			###	###	###
2024-May-08 Wed	5.8	###	5.78	5.86	3,018,976	8,724,840	###	###	0.4
2024-May-07 Tue	5.77	5.84	###	5.77			###	###	0.4
2024-May-06 Mon	5.74	5.77	###	5.71			###	###	0.4
2024-May-03 Fri	###	5.73	###	5.7	1,177,877	###	###	###	0.4
2024-May-02 Thu	5.56	###	5.56	###			###	###	0.0
2024-May-01 Wed	5.54	5.55	5.48	5.54			72.0	72.0	0.4
2024-Apr-30 Tue	5.46	###	5.44	5.55	997,147	###	###	###	###
2024-Apr-29 Mon	5.49	5.56	5.42	5.49	2,347,646	12,888,576	###	###	0.4
2024-Apr-26 Fri	5.55	5.59	5.45	5.46	1,534,872	###	###	###	###
2024-Apr-24 Wed	5.59	5.59	5.5	5.54	1,433,344	###	31.0	31.0	0.4
2024-Apr-23 Tue	5.7	5.7	5.545	5.57	1,945,145	10,936,577	19.8	19.8	0.4
2024-Apr-22 Mon	5.82	###	###	5.7	1,817,188	0	18.4	18.4	0.4
2024-Apr-19 Fri	5.83	###	5.79	5.81	3,162,886	9,156,554	###	###	###
2024-Apr-18 Thu	5.85	5.88	5.76	5.83	1,427,723	8,309,347	###	###	###
2024-Apr-17 Wed	###	###	5.79	5.83	3,089,958	8,945,428	###	###	###
2024-Apr-16 Tue	5.81	###	5.7	5.86			87.3	87.3	0.4
2024-Apr-15 Mon	###	5.8	###	5.8			86.6	86.6	0.4
2024-Apr-12 Fri	5.76	5.77	###	###			###	###	0.0
2024-Apr-11 Thu	###	5.78	###	5.73	2,196,774	6,348,676	75.6	75.6	###
2024-Apr-10 Wed	5.54	###	5.46	###	2,676,755	7,307,541	79.3	79.3	0.0
2024-Apr-09 Tue	5.46	5.54	5.42	5.54	2,075,350	###	###	###	0.4
2024-Apr-08 Mon	5.26	5.425	5.23	5.42	2,267,885	12,082,157	87.2	87.2	0.4
2024-Apr-05 Fri	5.26	5.28	###	5.25			33.4	33.4	0.4
2024-Apr-04 Thu	5.26	###	5.21	5.28	1,192,523	3,106,522	###	###	0.4
2024-Apr-03 Wed	5.22	5.28	###	5.24			###	###	0.4
2024-Apr-02 Tue	###	###	###	###	2,484,324	0	###	###	0.0
2024-Mar-28 Thu	5.25	###	5.22	5.24	1,838,881	4,799,479	25.3	25.3	0.4
2024-Mar-27 Wed	5.24	5.26	###	5.23			###	###	###
2024-Mar-26 Tue	###	5.41	5.26	5.26			19.6	19.6	0.4
2024-Mar-25 Mon	5.27	5.41	5.26	###			85.6	85.6	0.0
2024-Mar-22 Fri	###	###	5.25	5.25	2,100,348	###	###	###	0.4
2024-Mar-21 Thu	5.5	5.5	###	###			###	###	0.0
2024-Mar-20 Wed	5.55	5.55	###	5.43			19.3	19.3	0.4
2024-Mar-19 Tue	5.41	5.54	###	5.51			###	###	###
2024-Mar-18 Mon	###	5.47	###	5.41			83.5	83.5	###
2024-Mar-15 Fri	5.22	###	5.2	###	10,796,470	28,070,822	###	###	0.0
2024-Mar-14 Thu	###	###	###	5.28			###	###	0.4
2024-Mar-13 Wed	5.49	5.49	###	###	7,062,123	19,385,527	###	###	0.0
2024-Mar-12 Tue	5.46	###	###	5.53			76.4	76.4	###
2024-Mar-11 Mon	###	###	###	###	5,031,322	0	23.7	23.7	0.0
2024-Mar-08 Fri	6.22	6.23	###	###	4,338,379	13,514,050	23.4	23.4	0.0
2024-Mar-07 Thu	###	6.26	###	6.22	4,190,574	###	71.0	71.0	0.4
2024-Mar-06 Wed	6.25	6.27	###	###			23.5	23.5	0.0
2024-Mar-05 Tue	6.23	###	6.21	6.22			###	###	0.4
2024-Mar-04 Mon	###	6.25	###	6.21			###	###	###
2024-Mar-01 Fri	###	###	5.89	###	6,174,344	18,183,443	###	###	0.0
2024-Feb-29 Thu	5.84	###	5.78	###			75.7	75.7	0.0
2024-Feb-28 Wed	###	5.86	###	5.84	3,813,725	###	82.2	82.2	0.4
2024-Feb-27 Tue	5.77	5.78	5.57	###	38,842,642	###	25.2	25.2	0.0
2024-Feb-26 Mon	5.8	5.8	5.51	5.72			###	###	0.4
2024-Feb-23 Fri	###	###	5.85	5.88	3,407,643	9,967,355	25.7	25.7	0.4
2024-Feb-22 Thu	5.83	###	5.78	5.87	5,677,423	16,407,752	###	###	###
2024-Feb-21 Wed	5.85	###	###	5.8			33.0	33.0	0.4
2024-Feb-20 Tue	5.73	5.87	###	5.81			81.0	81.0	###
2024-Feb-19 Mon	5.58	5.8	5.47	5.71			84.6	84.6	0.4
2024-Feb-16 Fri	5.53	###	5.52	5.58			72.5	72.5	0.4
2024-Feb-15 Thu	###	###	5.49	5.49			###	###	0.4
2024-Feb-14 Wed	###	###	5.525	###			69.0	69.0	0.0
2024-Feb-13 Tue	5.72	5.74	###	###			27.3	27.3	0.0
2024-Feb-12 Mon	5.8	5.84	5.685	5.72			###	###	0.4
2024-Feb-09 Fri	###	###	5.76	5.79			###	###	###
2024-Feb-08 Thu	###	###	5.86	5.89	1,289,573	3,778,448	23.5	23.5	###
2024-Feb-07 Wed	5.87	###	5.85	###			###	###	0.0
2024-Feb-06 Tue	5.89	###	5.84	5.88	1,544,958	4,511,277	###	###	0.4
2024-Feb-05 Mon	###	6	5.87	###	2,096,576	12,443,178	38.3	38.3	0.0
2024-Feb-02 Fri	###	6	5.88	###			23.6	23.6	0.0
2024-Feb-01 Thu	###	6	###	###			76.3	76.3	0.0
2024-Jan-31 Wed	###	###	5.86	###	3,110,186	9,112,844	69.1	69.1	0.0
2024-Jan-30 Tue	###	###	5.845	5.89	1,974,341	###	30.1	30.1	###
2024-Jan-29 Mon	5.84	###	5.84	###			81.3	81.3	0.0
2024-Jan-25 Thu	5.7	5.82	###	5.82	2,630,972	7,656,128	###	###	0.4
2024-Jan-24 Wed	###	5.75	5.59	###			###	###	0.0
2024-Jan-23 Tue	5.57	5.57	5.42	5.46	1,936,181	###	###	###	###
2024-Jan-22 Mon	5.54	5.55	###	5.47			32.5	32.5	###
2024-Jan-19 Fri	5.43	5.79	5.41	5.52			###	###	0.4
2024-Jan-18 Thu	5.28	5.28	###	5.26	2,536,556	###	37.2	37.2	0.4
2024-Jan-17 Wed	###	###	5.25	5.25			###	###	0.4
2024-Jan-16 Tue	###	###	5.26	###	1,011,788	###	76.6	76.6	0.0
2024-Jan-15 Mon	###	###	5.28	###	1,289,188	3,403,456	77.5	77.5	0.0
2024-Jan-12 Fri	5.29	###	5.24	5.28			###	###	0.4
2024-Jan-11 Thu	###	5.4	5.26	5.28			19.0	19.0	0.4
2024-Jan-10 Wed	###	5.43	###	###			34.9	34.9	0.0
2024-Jan-09 Tue	5.41	5.41	5.29	###	2,094,482	11,205,478	###	###	0.0
2024-Jan-08 Mon	5.4	5.44	5.28	###	1,939,745	###	###	###	0.0
2024-Jan-05 Fri	###	5.4	5.29	###	2,056,444	###	78.0	78.0	0.0
2024-Jan-04 Thu	5.2	###	###	###	3,407,421	0	###	###	0.0
2024-Jan-03 Wed	###	###	###	###	2,006,348	0	###	###	0.0
2024-Jan-02 Tue	###	5.2	###	###			###	###	0.0
2023-Dec-29 Fri	###	###	###	###			###	###	0.0
2023-Dec-28 Thu	###	###	###	###			###	###	0.0
2023-Dec-27 Wed	4.87	###	4.86	###	1,718,671	4,176,370	74.6	74.6	0.0
2023-Dec-22 Fri	4.88	###	4.85	4.88	1,118,850	###	###	###	0.3
2023-Dec-21 Thu	4.87	4.89	4.85	4.86	1,700,270	###	###	###	0.3
2023-Dec-20 Wed	4.84	4.89	4.83	4.86	3,028,947	14,720,682	66.8	66.8	0.3
2023-Dec-19 Tue	4.83	4.86	4.78	4.81	1,934,055	9,322,145	27.5	27.5	###
2023-Dec-18 Mon	4.84	4.84	4.77	4.8	1,609,775	###	###	###	0.3
2023-Dec-15 Fri	4.81	4.87	4.78	4.83			###	###	0.3
2023-Dec-14 Thu	4.8	4.84	4.72	4.76	2,115,848	10,113,753	###	###	###
2023-Dec-13 Wed	4.87	4.89	4.8	4.8			24.6	24.6	0.3
2023-Dec-12 Tue	###	###	4.88	###			###	###	0.0
2023-Dec-11 Mon	###	###	4.85	4.89			###	###	###
2023-Dec-08 Fri	###	###	4.86	###	2,915,687	###	65.9	65.9	0.0
2023-Dec-07 Thu	4.88	###	4.85	4.89	935,626	###	69.3	69.3	###
2023-Dec-06 Wed	4.84	4.89	4.83	4.86	1,256,471	6,106,449	60.4	60.4	0.3
2023-Dec-05 Tue	4.86	###	4.8	4.83	1,545,958	###	41.9	41.9	0.3
2023-Dec-04 Mon	5	5	4.81	4.83			###	###	0.3
2023-Dec-01 Fri	###	###	###	###	1,870,282	0	33.4	33.4	0.0
2023-Nov-30 Thu	###	###	4.82	4.88			26.8	26.8	0.3
2023-Nov-29 Wed	###	###	4.85	4.87			18.0	18.0	0.3
2023-Nov-28 Tue	###	###	###	###	1,449,876	0	24.9	24.9	0.0
2023-Nov-27 Mon	###	###	###	5	1,119,845	0	###	###	0.4
2023-Nov-24 Fri	###	###	###	###			78.1	78.1	0.0
2023-Nov-23 Thu	###	###	4.89	###			###	###	0.0
2023-Nov-22 Wed	4.87	###	4.86	###			###	###	0.0
2023-Nov-21 Tue	###	###	4.85	4.86	1,165,883	###	20.7	20.7	0.3
2023-Nov-20 Mon	4.85	###	4.85	4.89			80.5	80.5	###
2023-Nov-17 Fri	4.84	4.88	4.82	4.84			68.8	68.8	0.3
2023-Nov-16 Thu	4.85	4.88	4.81	4.84	594,751	###	41.0	41.0	0.3
2023-Nov-15 Wed	4.88	###	4.82	4.84	1,277,754	3,079,387	28.4	28.4	0.3
2023-Nov-14 Tue	4.79	4.85	4.77	4.82			###	###	0.3
2023-Nov-13 Mon	4.75	4.785	4.71	4.75			77.6	77.6	###
2023-Nov-10 Fri	4.79	4.79	4.72	4.73			26.0	26.0	0.3
2023-Nov-09 Thu	4.72	4.76	###	4.76			77.9	77.9	###
2023-Nov-08 Wed	###	4.75	###	4.7	2,991,586	###	73.8	73.8	0.3
2023-Nov-07 Tue	###	###	4.56	4.57			###	###	###
2023-Nov-06 Mon	4.74	4.74	###	###			###	###	0.0