(ALD) AMPOL LIMITED Daily Prices - Stock Trading OzSuper

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

_{Currently Fri 24-Apr-19 06:13:46 PM AEST}

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

(ALD) AMPOL LIMITED Daily Prices...

TOC Company Info for ALD Limits

Company Details for (ALD) AMPOL LIMITED

Listing Code	ALD
Listing Name	AMPOL LIMITED
GICS Sector	Energy
ISIN Name	ALLIED GOLD LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ALD4

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for ALD .. Thursday 18th April 2024

ALD 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	###	###	0.2
MAX	###	###	99.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ALD Bottom

1 2 3 4 5 6 7 8 9 10 11 Next >>

End of day Prices (full format),

300 Days for (ALD) AMPOL LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 2.28
2024-Apr-18 Thu	38.81	39.58	38.75	39.22			75.1	75.1	###
2024-Apr-17 Wed	###	38.85	###	38.7			76.6	76.6	2.8
2024-Apr-16 Tue	###	###	###	###			35.4	35.4	0.0
2024-Apr-15 Mon	###	39.46	38.87	###	545,071	###	44.9	44.9	0.0
2024-Apr-12 Fri	38.88	39.46	38.71	###	724,620	28,321,772	###	###	0.0
2024-Apr-11 Thu	39.24	###	38.85	###			###	###	0.0
2024-Apr-10 Wed	40.54	40.79	###	39.83			19.3	19.3	2.8
2024-Apr-09 Tue	41.24	41.46	###	###	799,278	###	17.2	17.2	0.0
2024-Apr-08 Mon	###	41.7	###	###	683,174	14,244,177	###	###	0.0
2024-Apr-05 Fri	41.5	###	###	41.28	1,093,228	0	###	###	2.9
2024-Apr-04 Thu	###	41.25	###	###			29.8	29.8	0.0
2024-Apr-03 Wed	###	40.79	###	###			44.4	44.4	0.0
2024-Apr-02 Tue	40.21	40.7	###	###	670,370	13,642,029	66.2	66.2	0.0
2024-Mar-28 Thu	39.89	###	39.5	39.79			24.8	24.8	2.8
2024-Mar-27 Wed	39.44	39.75	39.29	39.47	778,978	###	64.1	64.1	###
2024-Mar-26 Tue	40.7	40.7	39.72	39.76	926,629	37,259,752	20.4	20.4	2.8
2024-Mar-25 Mon	40.52	###	40.2	###			31.9	31.9	0.0
2024-Mar-22 Fri	40.46	40.5	###	40.29			###	###	2.9
2024-Mar-21 Thu	40	###	###	###	1,093,180	0	75.6	75.6	0.0
2024-Mar-20 Wed	39.28	###	39.2	###			###	###	0.0
2024-Mar-19 Tue	###	39.23	38.54	###			79.1	79.1	0.0
2024-Mar-18 Mon	###	38.5	38.21	38.42			###	###	2.7
2024-Mar-15 Fri	###	38.56	###	###	1,471,721	28,374,780	###	###	0.0
2024-Mar-14 Thu	38.48	38.52	###	###			###	###	0.0
2024-Mar-13 Wed	###	38.43	37.86	###			72.0	72.0	0.0
2024-Mar-12 Tue	37.41	###	###	###			77.0	77.0	0.0
2024-Mar-11 Mon	###	###	###	###	527,976	0	###	###	0.0
2024-Mar-08 Fri	38.56	###	###	###			###	###	0.0
2024-Mar-07 Thu	###	###	###	38.28	1,031,526	0	33.9	33.9	2.7
2024-Mar-06 Wed	37.47	38.24	###	38.21	1,299,141	24,839,575	82.4	82.4	###
2024-Mar-05 Tue	###	37.53	###	###	831,158	15,596,679	###	###	0.0
2024-Mar-04 Mon	37.2	###	###	###	923,522	0	###	###	0.0
2024-Mar-01 Fri	###	37.54	###	37.4			64.1	64.1	###
2024-Feb-29 Thu	39.54	39.76	###	39.4	1,989,873	39,558,675	###	###	2.8
2024-Feb-28 Wed	###	39.42	38.73	39.42	1,087,885	###	75.4	75.4	2.8
2024-Feb-27 Tue	38.83	###	38.7	38.8	799,046	15,461,540	39.7	39.7	###
2024-Feb-26 Mon	###	38.71	###	###			72.4	72.4	0.0
2024-Feb-23 Fri	38.21	###	###	###			###	###	0.0
2024-Feb-22 Thu	37.74	38.24	###	###	1,444,084	27,610,886	###	###	0.0
2024-Feb-21 Wed	37.86	###	###	###			35.5	35.5	0.0
2024-Feb-20 Tue	###	38.25	###	37.8			###	###	2.7
2024-Feb-19 Mon	###	38.49	37.83	37.88	883,873	###	32.8	32.8	2.7
2024-Feb-16 Fri	37.82	###	37.58	37.59	1,066,343	20,036,584	###	###	2.7
2024-Feb-15 Thu	36.8	###	36.77	37.2			###	###	2.7
2024-Feb-14 Wed	36.8	###	36.47	###			27.8	27.8	0.0
2024-Feb-13 Tue	###	###	###	###	656,043	0	38.3	38.3	0.0
2024-Feb-12 Mon	36.73	36.87	36.47	###	420,973	15,437,079	39.2	39.2	0.0
2024-Feb-09 Fri	36.5	36.88	36.41	36.71			73.5	73.5	2.6
2024-Feb-08 Thu	###	###	36.49	36.5	543,474	9,915,683	24.3	24.3	2.6
2024-Feb-07 Wed	###	###	###	###	585,559	0	###	###	0.0
2024-Feb-06 Tue	36.56	###	36.45	36.79			###	###	2.6
2024-Feb-05 Mon	36.55	36.75	###	###	642,451	###	###	###	0.0
2024-Feb-02 Fri	36.8	###	###	36.73	808,441	0	28.1	28.1	###
2024-Feb-01 Thu	###	###	###	###	865,955	0	78.6	78.6	0.0
2024-Jan-31 Wed	36.24	36.59	###	###	1,059,149	###	65.1	65.1	0.0
2024-Jan-30 Tue	###	36.43	###	36.29			###	###	2.6
2024-Jan-29 Mon	###	###	35.89	36.2	765,986	###	###	###	2.6
2024-Jan-25 Thu	35.41	###	35.2	###			81.5	81.5	0.0
2024-Jan-24 Wed	###	###	34.87	###			76.0	76.0	0.0
2024-Jan-23 Tue	35.28	35.75	###	35.2	660,124	###	###	###	2.5
2024-Jan-22 Mon	###	35.26	34.83	35.25	519,946	###	81.1	81.1	2.5
2024-Jan-19 Fri	35.4	35.78	34.58	34.75	1,157,948	###	###	###	2.5
2024-Jan-18 Thu	35.49	###	34.77	###	863,621	15,014,051	###	###	0.0
2024-Jan-17 Wed	###	###	###	###	678,072	0	39.4	39.4	0.0
2024-Jan-16 Tue	36.22	36.23	35.81	###			###	###	0.0
2024-Jan-15 Mon	35.52	36.48	35.52	###			87.1	87.1	0.0
2024-Jan-12 Fri	35.78	35.86	###	35.49			###	###	###
2024-Jan-11 Thu	###	###	###	###			###	###	0.0
2024-Jan-10 Wed	###	36.7	36.4	36.44	484,377	17,703,979	33.8	33.8	2.6
2024-Jan-09 Tue	36.76	36.79	###	36.52	545,971	###	30.1	30.1	2.6
2024-Jan-08 Mon	36.5	36.82	###	36.5			77.3	77.3	2.6
2024-Jan-05 Fri	###	###	###	36.48	400,858	0	###	###	2.6
2024-Jan-04 Thu	###	36.88	###	###			78.3	78.3	0.0
2024-Jan-03 Wed	###	36.54	###	36.22			###	###	2.6
2024-Jan-02 Tue	###	###	###	###	349,982	0	78.2	78.2	0.0
2023-Dec-29 Fri	###	###	###	###			27.3	27.3	0.0
2023-Dec-28 Thu	35.83	###	35.83	36.25	287,475	###	76.0	76.0	###
2023-Dec-27 Wed	36.25	36.49	###	###			###	###	0.0
2023-Dec-22 Fri	###	###	35.82	###	583,670	10,453,529	###	###	0.0
2023-Dec-21 Thu	###	###	###	###	1,023,223	0	###	###	0.0
2023-Dec-20 Wed	35.47	35.83	###	35.75	529,929	9,493,678	###	###	###
2023-Dec-19 Tue	35.57	35.74	###	35.53			###	###	2.5
2023-Dec-18 Mon	35.45	###	###	35.46			###	###	2.5
2023-Dec-15 Fri	35.47	35.89	35.2	35.54			###	###	2.5
2023-Dec-14 Thu	###	###	34.78	35.28	1,425,123	24,782,888	66.2	66.2	2.5
2023-Dec-13 Wed	34.89	###	34.73	34.81			###	###	###
2023-Dec-12 Tue	34.88	###	34.55	34.78			###	###	2.5
2023-Dec-11 Mon	34.75	34.84	34.45	34.77	677,956	23,487,785	###	###	###
2023-Dec-08 Fri	###	34.83	34.225	34.49	504,922	###	###	###	###
2023-Dec-07 Thu	34.45	###	###	###	456,827	0	###	###	0.0
2023-Dec-06 Wed	###	34.73	###	34.57			68.3	68.3	###
2023-Dec-05 Tue	###	34.43	###	###			42.5	42.5	0.0
2023-Dec-04 Mon	###	34.81	###	34.42			32.6	32.6	2.5
2023-Dec-01 Fri	34.28	###	###	34.58			75.4	75.4	2.5
2023-Nov-30 Thu	###	34.26	33.7	34.23			###	###	2.4
2023-Nov-29 Wed	34.57	34.78	###	###	416,471	###	27.0	27.0	0.0
2023-Nov-28 Tue	34.44	34.8	###	34.21	331,073	5,760,670	27.7	27.7	###
2023-Nov-27 Mon	###	###	###	34.48	525,155	0	###	###	2.5
2023-Nov-24 Fri	###	###	###	###	214,356	0	35.0	35.0	0.0
2023-Nov-23 Thu	###	34.155	33.76	33.89	278,244	9,448,470	###	###	###
2023-Nov-22 Wed	###	###	33.775	###			76.6	76.6	0.0
2023-Nov-21 Tue	###	34.24	33.87	###			67.6	67.6	0.0
2023-Nov-20 Mon	33.74	###	###	###			79.0	79.0	0.0
2023-Nov-17 Fri	###	34.26	###	33.55	1,031,842	17,675,453	21.1	21.1	###
2023-Nov-16 Thu	34.2	34.57	###	###	819,480	###	41.6	41.6	0.0
2023-Nov-15 Wed	###	###	33.86	34.24	490,644	###	68.9	68.9	2.4
2023-Nov-14 Tue	33.76	###	33.75	33.89	654,381	11,042,679	###	###	###
2023-Nov-13 Mon	33.5	33.76	###	33.57			78.0	78.0	2.4
2023-Nov-10 Fri	33.22	33.45	###	###			###	###	0.0
2023-Nov-09 Thu	###	###	32.74	###			###	###	0.0
2023-Nov-08 Wed	32.57	###	###	32.84	499,622	0	72.1	72.1	2.3
2023-Nov-07 Tue	###	32.73	32.45	###			66.4	66.4	0.0
2023-Nov-06 Mon	###	###	###	###			26.8	26.8	0.0
2023-Nov-03 Fri	###	33.25	###	###			###	###	0.0
2023-Nov-02 Thu	32.88	###	32.46	32.75			26.5	26.5	###
2023-Nov-01 Wed	31.8	32.76	31.51	32.75			86.8	86.8	###
2023-Oct-31 Tue	31.85	32.175	###	31.86			69.8	69.8	2.3
2023-Oct-30 Mon	31.89	###	31.56	31.56			###	###	2.3
2023-Oct-27 Fri	###	32.43	31.86	###	989,983	###	###	###	0.0
2023-Oct-26 Thu	32.87	32.87	###	31.77			###	###	###
2023-Oct-25 Wed	###	33.88	32.575	###			33.3	33.3	0.0
2023-Oct-24 Tue	31.41	31.85	31.41	31.75			76.4	76.4	2.3
2023-Oct-23 Mon	###	31.75	###	###	464,158	###	###	###	0.0
2023-Oct-20 Fri	31.84	###	31.81	31.84			###	###	2.3
2023-Oct-19 Thu	###	###	###	###			###	###	0.0
2023-Oct-18 Wed	###	32.49	###	32.42	757,575	###	77.8	77.8	2.3
2023-Oct-17 Tue	###	32.24	31.83	###	520,524	16,674,986	###	###	0.0
2023-Oct-16 Mon	31.81	###	###	31.8			###	###	###
2023-Oct-13 Fri	31.85	###	###	31.77			36.5	36.5	###
2023-Oct-12 Thu	###	###	31.89	###			###	###	0.0
2023-Oct-11 Wed	###	32.24	31.86	###	768,444	###	###	###	0.0
2023-Oct-10 Tue	32.5	###	31.83	###			18.7	18.7	0.0
2023-Oct-09 Mon	###	###	31.81	###	558,328	###	80.9	80.9	0.0
2023-Oct-06 Fri	###	###	31.59	###	567,041	###	29.8	29.8	0.0
2023-Oct-05 Thu	32.88	###	31.76	###			###	###	0.0
2023-Oct-04 Wed	###	###	###	###	816,145	0	37.2	37.2	0.0
2023-Oct-03 Tue	33.45	33.57	###	###	619,980	###	40.1	40.1	0.0
2023-Oct-02 Mon	###	###	33.52	33.83			###	###	###
2023-Sep-29 Fri	###	###	33.75	33.8			23.5	23.5	2.4
2023-Sep-28 Thu	33.7	###	33.48	###			###	###	0.0
2023-Sep-27 Wed	###	33.85	33.27	###	697,443	23,406,187	75.4	75.4	0.0
2023-Sep-26 Tue	###	33.77	33.21	33.49			79.0	79.0	2.4
2023-Sep-25 Mon	###	33.52	###	33.47			###	###	###
2023-Sep-22 Fri	###	33.47	###	33.4			###	###	2.4
2023-Sep-21 Thu	###	###	32.71	32.71			34.9	34.9	###
2023-Sep-20 Wed	33.21	33.25	###	33.24	842,923	###	75.1	75.1	2.4
2023-Sep-19 Tue	###	###	###	33.26			27.0	27.0	2.4
2023-Sep-18 Mon	33.51	###	###	###			###	###	0.0
2023-Sep-15 Fri	###	34.22	33.73	33.73			22.7	22.7	###
2023-Sep-14 Thu	###	33.89	33.51	33.77	1,019,758	34,365,844	###	###	2.4
2023-Sep-13 Wed	###	###	33.44	33.7			27.4	27.4	2.4
2023-Sep-12 Tue	###	###	###	###			###	###	0.0
2023-Sep-11 Mon	34.5	34.78	34.47	###			###	###	0.0
2023-Sep-08 Fri	###	###	###	34.42			28.7	28.7	2.5
2023-Sep-07 Thu	###	34.75	###	34.23			###	###	2.4
2023-Sep-06 Wed	34.44	34.78	###	34.41	693,126	###	###	###	2.5
2023-Sep-05 Tue	###	34.7	34.29	34.53	840,746	###	33.9	33.9	###
2023-Sep-04 Mon	###	###	34.575	###			30.2	30.2	0.0
2023-Sep-01 Fri	###	34.8	33.53	###	1,867,722	63,810,722	81.4	81.4	0.0
2023-Aug-31 Thu	34.85	35.46	###	###			77.2	77.2	0.0
2023-Aug-30 Wed	34.51	###	34.49	34.87			###	###	###
2023-Aug-29 Tue	34.76	34.79	###	34.58	754,983	13,132,929	###	###	2.5
2023-Aug-28 Mon	34.26	34.8	33.88	34.72			86.2	86.2	2.5
2023-Aug-25 Fri	33.42	33.76	###	33.71	920,289	15,534,478	###	###	2.4
2023-Aug-24 Thu	###	33.775	###	33.77			76.9	76.9	2.4
2023-Aug-23 Wed	32.79	33.45	32.79	33.26	1,340,773	###	78.4	78.4	2.4
2023-Aug-22 Tue	###	###	32.73	###	813,944	###	18.1	18.1	0.0
2023-Aug-21 Mon	32.86	###	###	33.79			87.9	87.9	###
2023-Aug-18 Fri	32.78	32.8	###	32.57	604,642	9,916,128	###	###	###
2023-Aug-17 Thu	32.27	###	###	32.57	717,340	0	###	###	###
2023-Aug-16 Wed	32.22	32.445	###	32.29			72.5	72.5	###
2023-Aug-15 Tue	32.22	###	###	32.43	538,454	0	###	###	###
2023-Aug-14 Mon	32.2	32.49	###	32.2			73.7	73.7	###
2023-Aug-11 Fri	32.46	32.47	###	32.22			###	###	###
2023-Aug-10 Thu	###	###	31.83	###			###	###	0.0
2023-Aug-09 Wed	31.82	32.22	31.82	32.22	373,622	11,963,376	82.2	82.2	###
2023-Aug-08 Tue	31.87	32.2	31.79	31.79			42.1	42.1	###
2023-Aug-07 Mon	32.25	32.42	31.75	31.89			###	###	2.3
2023-Aug-04 Fri	###	###	###	###			###	###	0.0
2023-Aug-03 Thu	###	###	31.955	###			28.3	28.3	0.0
2023-Aug-02 Wed	32.78	###	###	32.52			35.3	35.3	2.3
2023-Aug-01 Tue	###	33.23	32.82	###	548,889	18,127,059	###	###	0.0
2023-Jul-31 Mon	###	###	32.59	32.85			###	###	###
2023-Jul-28 Fri	###	###	32.47	32.47			###	###	###
2023-Jul-27 Thu	###	###	###	32.73			###	###	2.3
2023-Jul-26 Wed	33.26	33.27	32.73	33.23	571,975	18,875,175	###	###	###
2023-Jul-25 Tue	###	33.47	###	33.23	1,033,729	17,299,454	###	###	###
2023-Jul-24 Mon	32.7	###	32.57	32.89	794,251	12,934,377	###	###	###
2023-Jul-21 Fri	32.44	###	###	32.54			###	###	2.3
2023-Jul-20 Thu	31.27	###	31.23	32.21	1,388,352	###	88.3	88.3	###
2023-Jul-19 Wed	30.78	31.78	30.59	###	1,500,980	###	78.3	78.3	0.0
2023-Jul-18 Tue	###	###	29.71	29.84	623,229	###	###	###	###
2023-Jul-17 Mon	###	30.26	###	###			72.8	72.8	0.0
2023-Jul-14 Fri	29.89	###	29.81	###			71.2	71.2	0.0
2023-Jul-13 Thu	29.75	29.87	29.54	29.8	661,747	###	63.0	63.0	2.1
2023-Jul-12 Wed	29.55	29.75	29.48	29.52			###	###	2.1
2023-Jul-11 Tue	29.42	###	###	29.44			###	###	2.1
2023-Jul-10 Mon	###	###	29.21	29.25			###	###	###
2023-Jul-07 Fri	29.4	29.59	###	29.42			73.5	73.5	###
2023-Jul-06 Thu	29.82	###	29.56	###			###	###	0.0
2023-Jul-05 Wed	30.46	30.54	###	###	560,380	###	###	###	0.0
2023-Jul-04 Tue	30.25	30.48	###	###	573,880	###	59.6	59.6	0.0
2023-Jul-03 Mon	###	30.27	29.85	###			###	###	0.0
2023-Jun-30 Fri	###	###	###	###	756,477	0	###	###	0.0
2023-Jun-29 Thu	###	30.27	###	###	637,557	9,649,425	65.5	65.5	0.0
2023-Jun-28 Wed	###	29.85	###	29.76	750,371	11,199,287	62.2	62.2	2.1
2023-Jun-27 Tue	29.5	###	###	29.59	518,672	0	###	###	###
2023-Jun-26 Mon	29.8	###	###	###			36.4	36.4	0.0
2023-Jun-23 Fri	###	###	29.59	29.8			###	###	2.1
2023-Jun-22 Thu	###	###	###	###	478,923	0	22.4	22.4	0.0
2023-Jun-21 Wed	30.7	30.73	30.52	###			37.1	37.1	0.0
2023-Jun-20 Tue	###	###	30.52	30.83	1,019,756	15,561,476	###	###	2.2
2023-Jun-19 Mon	###	###	30.52	###			32.5	32.5	0.0
2023-Jun-16 Fri	###	###	###	30.8			###	###	2.2
2023-Jun-15 Thu	30.48	###	30.43	###			83.7	83.7	0.0
2023-Jun-14 Wed	30.82	###	30.53	30.53	628,043	9,587,076	###	###	###
2023-Jun-13 Tue	###	30.76	30.49	###			70.6	70.6	0.0
2023-Jun-09 Fri	###	###	###	30.84	429,180	0	76.4	76.4	2.2
2023-Jun-08 Thu	31.22	###	30.51	30.74			30.6	30.6	2.2
2023-Jun-07 Wed	###	###	30.46	30.76	592,242	9,019,845	33.8	33.8	2.2
2023-Jun-06 Tue	###	###	###	30.89	713,226	0	###	###	###
2023-Jun-05 Mon	###	###	31.55	31.73			###	###	###
2023-Jun-02 Fri	31.72	###	###	31.76			64.5	64.5	2.3
2023-Jun-01 Thu	###	###	###	###			###	###	0.0
2023-May-31 Wed	31.84	###	31.4	31.41			32.8	32.8	###
2023-May-30 Tue	31.78	###	31.74	31.86	286,441	###	74.9	74.9	2.3
2023-May-29 Mon	31.7	###	###	31.78			72.1	72.1	2.3
2023-May-26 Fri	31.49	###	###	31.54			###	###	2.3
2023-May-25 Thu	###	###	30.88	###			###	###	0.0
2023-May-24 Wed	###	###	30.86	31.24	490,684	7,571,254	###	###	###
2023-May-23 Tue	###	###	30.89	###	407,423	6,292,648	###	###	0.0
2023-May-22 Mon	###	31.21	###	###			###	###	0.0
2023-May-19 Fri	30.81	###	30.71	###			70.4	70.4	0.0
2023-May-18 Thu	30.79	###	###	###	432,559	0	35.5	35.5	0.0
2023-May-17 Wed	30.22	30.8	###	30.72			###	###	2.2
2023-May-16 Tue	###	###	###	30.24	431,583	0	###	###	###
2023-May-15 Mon	###	30.57	30.27	30.4	443,578	13,493,642	###	###	###
2023-May-12 Fri	###	30.48	###	###	553,170	###	###	###	0.0
2023-May-11 Thu	###	30.51	29.76	30.44	820,448	###	###	###	2.2
2023-May-10 Wed	29.41	###	29.41	29.84			81.4	81.4	###
2023-May-09 Tue	###	###	29.53	###	605,257	###	###	###	0.0
2023-May-08 Mon	29.77	29.79	29.24	29.79	738,659	21,801,520	69.2	69.2	2.1
2023-May-05 Fri	###	###	###	###			###	###	0.0
2023-May-04 Thu	28.57	###	28.57	###	742,680	10,609,183	###	###	0.0
2023-May-03 Wed	###	29.42	28.58	28.75			25.2	25.2	###
2023-May-02 Tue	29.51	29.73	29.25	29.54			77.1	77.1	###
2023-May-01 Mon	###	###	29.7	29.74			###	###	2.1
2023-Apr-28 Fri	###	###	29.88	###	1,037,258	###	###	###	0.0
2023-Apr-27 Thu	###	###	30.8	###			###	###	0.0
2023-Apr-26 Wed	30.52	###	###	###			###	###	0.0
2023-Apr-24 Mon	30.5	30.52	###	30.44	488,152	###	###	###	2.2
2023-Apr-21 Fri	30.2	30.51	###	###			###	###	0.0
2023-Apr-20 Thu	###	###	###	###	1,286,841	0	###	###	0.0
2023-Apr-19 Wed	30.4	30.45	29.925	30.28			33.5	33.5	2.2
2023-Apr-18 Tue	###	30.81	29.84	###			29.3	29.3	0.0
2023-Apr-17 Mon	###	###	30.84	###	798,657	###	###	###	0.0
2023-Apr-14 Fri	30.88	31.29	30.5	###	605,248	###	64.6	64.6	0.0
2023-Apr-13 Thu	###	###	30.83	###	555,874	###	31.6	31.6	0.0
2023-Apr-12 Wed	31.5	31.5	###	###	440,847	6,943,340	27.7	27.7	0.0
2023-Apr-11 Tue	###	31.57	###	###	650,778	###	32.2	32.2	0.0
2023-Apr-06 Thu	30.71	###	30.53	###			###	###	0.0
2023-Apr-05 Wed	30.81	###	###	30.75			###	###	###
2023-Apr-04 Tue	30.46	###	30.43	###	626,258	###	80.2	80.2	0.0
2023-Apr-03 Mon	30.81	###	###	30.42	355,940	0	30.2	30.2	2.2
2023-Mar-31 Fri	30.75	30.79	###	30.49			###	###	2.2
2023-Mar-30 Thu	30.5	30.77	30.5	30.58	594,523	###	###	###	2.2
2023-Mar-29 Wed	###	###	30.42	30.42			28.9	28.9	2.2
2023-Mar-28 Tue	###	30.72	###	30.7			71.2	71.2	2.2
2023-Mar-27 Mon	###	29.975	29.54	29.87			###	###	###
2023-Mar-24 Fri	###	###	29.84	30.23	446,485	6,661,556	66.4	66.4	###
2023-Mar-23 Thu	30.44	30.79	30.28	30.49			71.2	71.2	2.2
2023-Mar-22 Wed	###	30.77	29.86	###			###	###	0.0
2023-Mar-21 Tue	29.75	###	###	29.75			###	###	2.1
2023-Mar-20 Mon	###	30.25	29.52	29.59	442,489	13,223,783	40.7	40.7	###
2023-Mar-17 Fri	###	###	29.84	###	2,314,222	###	73.8	73.8	0.0
2023-Mar-16 Thu	29.5	###	###	29.74	1,553,729	0	###	###	2.1
2023-Mar-15 Wed	30.55	###	30.22	30.55			66.7	66.7	2.2
2023-Mar-14 Tue	30.78	###	###	###	743,087	0	###	###	0.0
2023-Mar-13 Mon	31.44	31.46	30.85	###			32.0	32.0	0.0
2023-Mar-10 Fri	31.85	###	###	###			###	###	0.0
2023-Mar-09 Thu	31.8	###	###	###	537,125	0	74.2	74.2	0.0
2023-Mar-08 Wed	###	###	31.55	31.75			74.4	74.4	2.3
2023-Mar-07 Tue	31.21	31.87	30.81	31.8			###	###	###
2023-Mar-06 Mon	###	31.45	###	31.26	858,350	13,497,553	40.9	40.9	2.2
2023-Mar-03 Fri	31.49	31.58	30.76	###	1,164,145	###	25.4	25.4	0.0
2023-Mar-02 Thu	33.2	33.29	32.56	###			34.3	34.3	0.0
2023-Mar-01 Wed	32.7	33.44	###	###			75.2	75.2	0.0
2023-Feb-28 Tue	32.82	###	32.51	###	1,511,550	24,570,245	###	###	0.0
2023-Feb-27 Mon	32.89	###	32.46	32.53			41.2	41.2	###
2023-Feb-24 Fri	###	###	###	###	770,624	0	###	###	0.0
2023-Feb-23 Thu	32.24	32.75	###	32.55	852,288	###	###	###	2.3
2023-Feb-22 Wed	31.5	32.46	30.82	32.25	1,428,854	45,208,940	86.7	86.7	###
2023-Feb-21 Tue	###	32.4	31.51	###	968,444	30,946,628	###	###	0.0
2023-Feb-20 Mon	###	33.2	32.22	###	941,556	###	###	###	0.0
2023-Feb-17 Fri	###	###	31.49	31.77			###	###	###
2023-Feb-16 Thu	31.4	###	###	###	700,353	0	76.7	76.7	0.0
2023-Feb-15 Wed	31.41	31.55	31.25	31.45			###	###	###
2023-Feb-14 Tue	31.55	31.55	###	31.2			###	###	2.2
2023-Feb-13 Mon	###	###	30.8	###			###	###	0.0
2023-Feb-10 Fri	30.88	###	30.45	30.77			###	###	2.2