(ALQ) ALS LIMITED Daily Prices Page 2

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

_{Currently Wed 25-May-14 08:29:12 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

(ALQ) ALS LIMITED Daily Prices Page 2...

TOC Company Info for ALQ Limits

Company Details for (ALQ) ALS LIMITED

Listing Code	ALQ
Listing Name	ALS LIMITED
GICS Sector	Commercial & Professional Services
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Tuesday 13th May 2025
Latest price with VOLUME for ALQ .. Tuesday 13th May 2025

ALQ 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	0.55	###	0.0
MAX	###	42,082,675	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ALQ Bottom

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

End of day Prices (full format),

450 Days for (ALQ) ALS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2023-Aug-01 Tue	11.8	12.245	11.74	###			85.6	85.6	0.0
2023-Jul-31 Mon	11.72	11.76	###	11.74			73.9	73.9	0.8
2023-Jul-28 Fri	11.51	###	11.43	11.58	826,779	4,725,041	74.7	74.7	0.8
2023-Jul-27 Thu	11.43	11.73	###	11.71			###	###	###
2023-Jul-26 Wed	###	11.55	###	###	1,906,984	###	82.7	82.7	0.0
2023-Jul-25 Tue	11.24	###	###	11.45			###	###	0.8
2023-Jul-24 Mon	11.27	###	11.22	11.23	1,149,648	6,449,525	###	###	0.8
2023-Jul-21 Fri	###	11.43	###	###			37.1	37.1	0.0
2023-Jul-20 Thu	11.55	11.585	###	11.43	688,149	###	28.5	28.5	###
2023-Jul-19 Wed	11.58	11.74	11.5	11.54			###	###	0.8
2023-Jul-18 Tue	11.4	11.56	###	11.48			79.1	79.1	0.8
2023-Jul-17 Mon	11.25	11.47	11.24	11.43			###	###	###
2023-Jul-14 Fri	11.27	11.41	###	###			###	###	0.0
2023-Jul-13 Thu	###	###	###	11.28			###	###	0.8
2023-Jul-12 Wed	###	###	###	10.89			86.3	86.3	0.8
2023-Jul-11 Tue	###	10.71	10.56	10.71			###	###	###
2023-Jul-10 Mon	10.75	10.76	10.52	###			30.5	30.5	0.0
2023-Jul-07 Fri	10.78	###	###	###	1,215,250	0	###	###	0.0
2023-Jul-06 Thu	###	###	10.87	###			###	###	0.0
2023-Jul-05 Wed	###	11.2	###	###			###	###	0.0
2023-Jul-04 Tue	11.24	11.26	###	11.22			25.5	25.5	###
2023-Jul-03 Mon	###	11.25	###	11.25			66.1	66.1	###
2023-Jun-30 Fri	11.22	11.22	###	###	1,126,150	###	25.7	25.7	0.0
2023-Jun-29 Thu	11.23	###	11.085	11.21	621,880	###	###	###	###
2023-Jun-28 Wed	###	11.29	###	11.25	1,816,475	###	###	###	###
2023-Jun-27 Tue	11.28	11.29	###	###	2,105,646	11,886,371	25.5	25.5	0.0
2023-Jun-26 Mon	###	11.23	11.025	###			###	###	0.0
2023-Jun-23 Fri	###	11.225	###	###			75.0	75.0	0.0
2023-Jun-22 Thu	11.5	11.5	###	11.2			###	###	0.8
2023-Jun-21 Wed	###	11.7	11.55	11.56			###	###	0.8
2023-Jun-20 Tue	11.72	11.72	###	###			32.5	32.5	0.0
2023-Jun-19 Mon	11.74	11.8	###	###			###	###	0.0
2023-Jun-16 Fri	###	11.76	11.53	11.7			65.0	65.0	0.8
2023-Jun-15 Thu	###	###	###	###			86.4	86.4	0.0
2023-Jun-14 Wed	11.49	11.53	###	###			34.4	34.4	0.0
2023-Jun-13 Tue	11.5	11.5	###	###	1,542,277	###	###	###	0.0
2023-Jun-09 Fri	11.45	11.47	###	11.44	671,424	###	###	###	0.8
2023-Jun-08 Thu	###	11.74	11.5	###			###	###	0.0
2023-Jun-07 Wed	###	###	11.43	11.52	1,752,376	10,014,828	34.3	34.3	0.8
2023-Jun-06 Tue	11.76	11.8	11.58	11.58	1,269,985	14,846,124	25.7	25.7	0.8
2023-Jun-05 Mon	11.86	###	11.57	11.82			41.1	41.1	0.8
2023-Jun-02 Fri	11.46	11.77	11.42	###	1,743,278	###	77.3	77.3	0.0
2023-Jun-01 Thu	11.48	11.59	11.355	11.51			68.0	68.0	0.8
2023-May-31 Wed	11.54	11.57	###	11.55			###	###	0.8
2023-May-30 Tue	###	11.755	###	###	2,746,726	16,143,882	87.6	87.6	0.0
2023-May-29 Mon	12.44	12.55	###	11.75			###	###	###
2023-May-26 Fri	###	12.46	###	12.26			###	###	0.9
2023-May-25 Thu	12.22	12.47	12.21	12.47	1,236,922	###	87.1	87.1	###
2023-May-24 Wed	###	12.4	###	12.4	1,962,089	12,164,951	87.0	87.0	0.9
2023-May-23 Tue	###	12.47	###	###	1,737,126	10,830,980	73.1	73.1	0.0
2023-May-22 Mon	###	12.42	12.26	###			###	###	0.0
2023-May-19 Fri	###	12.42	12.29	12.41			###	###	###
2023-May-18 Thu	###	12.43	12.29	###	722,556	###	37.2	37.2	0.0
2023-May-17 Wed	12.2	###	###	12.29			###	###	0.9
2023-May-16 Tue	12.5	12.53	12.27	12.27			26.6	26.6	###
2023-May-15 Mon	12.59	###	12.53	12.57	549,727	###	41.3	41.3	0.9
2023-May-12 Fri	12.52	###	12.5	12.56	470,874	###	71.5	71.5	0.9
2023-May-11 Thu	12.44	###	12.41	###			###	###	0.0
2023-May-10 Wed	12.46	###	12.46	12.49	1,366,456	8,513,020	69.6	69.6	0.9
2023-May-09 Tue	###	12.72	12.49	12.49	1,010,345	###	###	###	0.9
2023-May-08 Mon	###	###	###	###			21.3	21.3	0.0
2023-May-05 Fri	###	###	12.87	12.89			29.2	29.2	###
2023-May-04 Thu	12.56	13.075	12.56	###			90.5	90.5	0.0
2023-May-03 Wed	12.89	12.89	12.59	###			23.3	23.3	0.0
2023-May-02 Tue	###	13.22	12.85	###	1,256,520	###	###	###	0.0
2023-May-01 Mon	###	13.29	###	###			75.6	75.6	0.0
2023-Apr-28 Fri	###	###	###	###			###	###	0.0
2023-Apr-27 Thu	###	13.45	###	###			19.9	19.9	0.0
2023-Apr-26 Wed	13.25	13.48	###	13.41			###	###	1.0
2023-Apr-24 Mon	###	###	12.79	###			83.0	83.0	0.0
2023-Apr-21 Fri	###	###	###	###	1,046,574	0	###	###	0.0
2023-Apr-20 Thu	###	###	###	###	746,770	0	###	###	0.0
2023-Apr-19 Wed	###	###	12.86	###	615,327	3,956,552	80.3	80.3	0.0
2023-Apr-18 Tue	12.88	###	12.78	###			82.1	82.1	0.0
2023-Apr-17 Mon	###	###	###	###			###	###	0.0
2023-Apr-14 Fri	###	###	12.89	###	476,776	3,072,821	###	###	0.0
2023-Apr-13 Thu	###	###	12.89	###	766,279	###	###	###	0.0
2023-Apr-12 Wed	###	###	12.88	###			###	###	0.0
2023-Apr-11 Tue	###	13.23	12.76	###			###	###	0.0
2023-Apr-06 Thu	###	###	###	12.79	911,187	0	22.7	22.7	###
2023-Apr-05 Wed	12.72	###	###	###	1,166,375	0	81.9	81.9	0.0
2023-Apr-04 Tue	12.57	12.74	###	12.74			79.2	79.2	###
2023-Apr-03 Mon	###	###	###	12.56			###	###	0.9
2023-Mar-31 Fri	###	12.375	###	###	899,744	###	67.6	67.6	0.0
2023-Mar-30 Thu	###	12.28	###	###			###	###	0.0
2023-Mar-29 Wed	###	###	11.645	###	1,764,388	10,273,149	89.1	89.1	0.0
2023-Mar-28 Tue	11.46	###	###	11.55			###	###	0.8
2023-Mar-27 Mon	###	11.5	###	11.46	807,978	4,645,873	###	###	0.8
2023-Mar-24 Fri	11.21	11.29	###	11.25			66.2	66.2	###
2023-Mar-23 Thu	###	###	###	11.26	922,249	0	32.7	32.7	0.8
2023-Mar-22 Wed	11.46	###	11.23	###			28.3	28.3	0.0
2023-Mar-21 Tue	11.25	11.41	11.22	###	1,510,257	17,088,557	76.0	76.0	0.0
2023-Mar-20 Mon	###	###	###	11.23	775,049	0	###	###	0.8
2023-Mar-17 Fri	###	11.2	###	###			###	###	0.0
2023-Mar-16 Thu	11.2	11.28	###	###	2,227,185	12,561,323	###	###	0.0
2023-Mar-15 Wed	11.46	11.47	11.21	11.24	997,081	###	###	###	0.8
2023-Mar-14 Tue	###	11.41	###	11.41			91.3	91.3	###
2023-Mar-13 Mon	###	11.47	###	###			75.3	75.3	0.0
2023-Mar-10 Fri	###	###	###	###	1,395,989	0	26.0	26.0	0.0
2023-Mar-09 Thu	###	###	11.84	11.84			14.9	14.9	0.8
2023-Mar-08 Wed	###	12.23	11.86	###			###	###	0.0
2023-Mar-07 Tue	###	12.72	11.5	###	1,792,182	21,703,324	17.7	17.7	0.0
2023-Mar-06 Mon	12.72	###	###	12.77	555,458	0	74.7	74.7	0.9
2023-Mar-03 Fri	###	12.74	12.55	###	576,941	###	###	###	0.0
2023-Mar-02 Thu	12.56	12.76	###	12.73			###	###	###
2023-Mar-01 Wed	###	###	12.475	###			###	###	0.0
2023-Feb-28 Tue	12.8	12.8	12.58	###			28.6	28.6	0.0
2023-Feb-27 Mon	###	###	12.42	12.56			48.5	48.5	0.9
2023-Feb-24 Fri	###	12.74	###	12.7			69.7	69.7	0.9
2023-Feb-23 Thu	###	12.87	###	###	348,948	2,245,480	73.5	73.5	0.0
2023-Feb-22 Wed	12.4	###	###	###	519,670	0	83.7	83.7	0.0
2023-Feb-21 Tue	12.4	###	12.4	###	410,427	2,544,647	###	###	0.0
2023-Feb-20 Mon	###	###	12.46	###	611,842	3,811,775	21.7	21.7	0.0
2023-Feb-17 Fri	12.76	12.76	12.41	###			33.8	33.8	0.0
2023-Feb-16 Thu	###	###	###	12.74	937,325	0	###	###	###
2023-Feb-15 Wed	12.51	12.58	12.42	12.51			75.4	75.4	###
2023-Feb-14 Tue	12.5	12.53	###	12.45	419,951	###	###	###	###
2023-Feb-13 Mon	###	12.5	###	###	521,387	###	###	###	0.0
2023-Feb-10 Fri	12.73	12.89	12.45	12.45			22.3	22.3	###
2023-Feb-09 Thu	###	###	###	12.82			84.3	84.3	0.9
2023-Feb-08 Wed	###	###	12.83	###			###	###	0.0
2023-Feb-07 Tue	###	###	12.89	###	1,040,076	6,703,289	38.2	38.2	0.0
2023-Feb-06 Mon	###	13.2	###	###	904,871	5,972,148	###	###	0.0
2023-Feb-03 Fri	13.25	13.25	###	###	750,485	###	###	###	0.0
2023-Feb-02 Thu	###	###	###	###			40.3	40.3	0.0
2023-Feb-01 Wed	13.21	13.21	###	###			###	###	0.0
2023-Jan-31 Tue	###	13.24	###	###			###	###	0.0
2023-Jan-30 Mon	###	13.2	###	###			###	###	0.0
2023-Jan-27 Fri	###	###	###	###	882,659	0	###	###	0.0
2023-Jan-25 Wed	###	13.24	###	###			38.3	38.3	0.0
2023-Jan-24 Tue	13.2	13.21	###	###			###	###	0.0
2023-Jan-23 Mon	13.25	###	###	13.2	676,728	0	33.6	33.6	0.9
2023-Jan-20 Fri	13.2	13.25	###	###	846,277	5,606,585	37.1	37.1	0.0
2023-Jan-19 Thu	13.2	###	###	13.22	2,499,127	0	70.9	70.9	0.9
2023-Jan-18 Wed	12.73	###	###	###			84.6	84.6	0.0
2023-Jan-17 Tue	12.7	12.73	12.58	###	521,174	6,595,456	38.2	38.2	0.0
2023-Jan-16 Mon	12.7	12.82	###	12.74	528,529	3,387,870	67.4	67.4	###
2023-Jan-13 Fri	12.52	###	12.45	###			###	###	0.0
2023-Jan-12 Thu	12.48	###	###	12.43			31.9	31.9	0.9
2023-Jan-11 Wed	12.28	12.375	12.22	###			66.6	66.6	0.0
2023-Jan-10 Tue	###	###	###	###	422,024	0	31.0	31.0	0.0
2023-Jan-09 Mon	###	12.53	12.24	12.41	474,559	###	72.9	72.9	###
2023-Jan-06 Fri	12.21	###	###	12.25			62.3	62.3	0.9
2023-Jan-05 Thu	12.42	12.52	###	###	699,828	4,380,923	26.3	26.3	0.0
2023-Jan-04 Wed	12.28	12.43	###	###	511,625	3,179,749	61.9	61.9	0.0
2023-Jan-03 Tue	###	12.43	###	###			###	###	0.0
2022-Dec-30 Fri	12.2	12.325	###	12.23			###	###	###
2022-Dec-29 Thu	###	###	###	###	500,245	0	39.1	39.1	0.0
2022-Dec-28 Wed	12.26	12.26	###	###			34.0	34.0	0.0
2022-Dec-23 Fri	###	12.26	###	###			###	###	0.0
2022-Dec-22 Thu	###	###	###	###	604,078	0	74.0	74.0	0.0
2022-Dec-21 Wed	12.22	12.22	###	###	702,771	###	###	###	0.0
2022-Dec-20 Tue	###	12.21	###	###			49.7	49.7	0.0
2022-Dec-19 Mon	###	###	###	12.28	696,744	0	###	###	0.9
2022-Dec-16 Fri	###	12.21	###	###	3,363,555	###	74.5	74.5	0.0
2022-Dec-15 Thu	12.43	12.45	###	12.2	1,732,848	10,786,978	28.2	28.2	###
2022-Dec-14 Wed	12.22	12.625	###	12.52	1,274,326	8,044,182	86.5	86.5	0.9
2022-Dec-13 Tue	###	12.28	###	###			###	###	0.0
2022-Dec-12 Mon	12.2	12.2	###	###			29.3	29.3	0.0
2022-Dec-09 Fri	###	###	###	###	1,687,973	0	###	###	0.0
2022-Dec-08 Thu	###	###	###	###	1,389,680	0	75.9	75.9	0.0
2022-Dec-07 Wed	###	12.24	###	###	1,100,949	###	###	###	0.0
2022-Dec-06 Tue	12.2	###	12.2	12.22	573,289	###	###	###	0.9
2022-Dec-05 Mon	12.2	12.42	12.2	12.29			###	###	0.9
2022-Dec-02 Fri	12.29	###	12.24	###	552,480	3,381,177	###	###	0.0
2022-Dec-01 Thu	###	###	###	###	578,055	0	72.3	72.3	0.0
2022-Nov-30 Wed	12.24	12.25	###	###			###	###	0.0
2022-Nov-29 Tue	12.29	12.4	###	12.26	2,732,980	16,944,476	38.1	38.1	0.9
2022-Nov-28 Mon	###	12.43	###	###	956,053	###	###	###	0.0
2022-Nov-25 Fri	###	###	###	###			29.7	29.7	0.0
2022-Nov-24 Thu	12.28	###	12.2	12.26			###	###	0.9
2022-Nov-23 Wed	12.42	12.53	12.25	12.43	950,289	11,774,080	71.7	71.7	0.9
2022-Nov-22 Tue	12.2	12.29	###	12.23	1,814,578	11,150,581	72.8	72.8	###
2022-Nov-21 Mon	12.25	12.25	12.085	###	854,548	###	39.9	39.9	0.0
2022-Nov-18 Fri	###	###	###	###	480,481	0	74.0	74.0	0.0
2022-Nov-17 Thu	###	###	###	###	1,705,459	0	37.5	37.5	0.0
2022-Nov-16 Wed	###	###	###	###	1,643,971	0	###	###	0.0
2022-Nov-15 Tue	###	###	###	###			25.2	25.2	0.0
2022-Nov-14 Mon	12.23	###	###	###			###	###	0.0
2022-Nov-11 Fri	###	12.21	11.82	###	1,761,171	###	###	###	0.0
2022-Nov-10 Thu	11.41	11.59	###	11.46			###	###	0.8
2022-Nov-09 Wed	###	11.59	###	11.51			79.0	79.0	0.8
2022-Nov-08 Tue	###	11.42	11.2	###	964,226	###	###	###	0.0
2022-Nov-07 Mon	###	11.43	###	###			71.3	71.3	0.0
2022-Nov-04 Fri	11.25	###	11.21	###	1,025,745	###	65.2	65.2	0.0
2022-Nov-03 Thu	11.52	11.52	11.2	###			###	###	0.0
2022-Nov-02 Wed	###	11.73	11.525	###	549,556	###	32.0	32.0	0.0
2022-Nov-01 Tue	11.49	11.72	11.475	11.71	792,941	###	###	###	###
2022-Oct-31 Mon	###	###	11.28	11.44			###	###	0.8
2022-Oct-28 Fri	###	11.23	###	###	1,107,882	6,220,757	###	###	0.0
2022-Oct-27 Thu	###	###	###	11.26	534,371	0	###	###	0.8
2022-Oct-26 Wed	11.2	11.24	###	###			###	###	0.0
2022-Oct-25 Tue	###	###	###	###	1,172,481	0	###	###	0.0
2022-Oct-24 Mon	###	###	###	###			41.0	41.0	0.0
2022-Oct-21 Fri	###	###	10.8	###			###	###	0.0
2022-Oct-20 Thu	###	###	10.81	###	873,725	4,722,483	###	###	0.0
2022-Oct-19 Wed	11.25	###	###	11.23			35.3	35.3	0.8
2022-Oct-18 Tue	###	###	###	11.26			23.8	23.8	0.8
2022-Oct-17 Mon	###	11.23	10.89	###			74.0	74.0	0.0
2022-Oct-14 Fri	10.84	###	10.81	###			88.5	88.5	0.0
2022-Oct-13 Thu	10.83	###	10.71	10.77			36.2	36.2	###
2022-Oct-12 Wed	10.85	###	###	10.88	1,131,288	0	###	###	0.8
2022-Oct-11 Tue	10.8	###	10.76	10.83	1,029,659	###	78.6	78.6	###
2022-Oct-10 Mon	10.8	10.84	###	10.76	619,986	3,360,324	###	###	0.8
2022-Oct-07 Fri	10.85	###	10.85	###			81.4	81.4	0.0
2022-Oct-06 Thu	###	###	10.76	###	1,056,586	###	70.6	70.6	0.0
2022-Oct-05 Wed	10.75	###	###	10.88	1,170,987	0	72.4	72.4	0.8
2022-Oct-04 Tue	10.27	###	10.2	###			80.8	80.8	0.0
2022-Oct-03 Mon	###	10.44	###	###	431,458	###	###	###	0.0
2022-Sep-30 Fri	10.2	10.25	###	###			###	###	0.0
2022-Sep-29 Thu	10.4	10.52	10.28	10.28	652,974	6,790,929	31.5	31.5	0.7
2022-Sep-28 Wed	###	###	10.145	10.23	1,066,323	5,408,923	39.0	39.0	###
2022-Sep-27 Tue	10.41	10.43	###	###			###	###	0.0
2022-Sep-26 Mon	###	10.44	###	###	921,183	4,808,575	80.9	80.9	0.0
2022-Sep-23 Fri	10.8	###	10.41	10.49	1,001,870	###	28.2	28.2	###
2022-Sep-21 Wed	###	###	10.8	10.84	897,182	4,844,782	###	###	0.8
2022-Sep-20 Tue	###	###	###	###	1,103,477	0	###	###	0.0
2022-Sep-19 Mon	11.24	11.29	###	###	886,775	5,005,844	23.7	23.7	0.0
2022-Sep-16 Fri	###	###	###	11.24			40.7	40.7	0.8
2022-Sep-15 Thu	###	###	###	11.73			###	###	0.8
2022-Sep-14 Wed	###	###	11.51	11.85			###	###	###
2022-Sep-13 Tue	12.24	12.5	12.075	12.42	1,341,221	16,480,253	77.1	77.1	0.9
2022-Sep-12 Mon	12.25	12.25	###	###	661,846	###	27.2	27.2	0.0
2022-Sep-09 Fri	11.85	###	11.76	###	926,554	###	###	###	0.0
2022-Sep-08 Thu	11.49	11.72	11.47	11.72	994,627	###	76.1	76.1	0.8
2022-Sep-07 Wed	11.57	###	###	11.49	667,954	0	39.4	39.4	###
2022-Sep-06 Tue	11.85	11.85	###	###	631,184	###	###	###	0.0
2022-Sep-05 Mon	###	11.73	11.54	###			75.3	75.3	0.0
2022-Sep-02 Fri	11.53	11.76	11.53	11.57	761,173	8,863,859	###	###	###
2022-Sep-01 Thu	11.71	###	###	11.7	1,085,758	0	49.2	49.2	0.8
2022-Aug-31 Wed	11.71	###	11.71	###	1,091,774	###	72.1	72.1	0.0
2022-Aug-30 Tue	11.8	###	11.76	###			74.7	74.7	0.0
2022-Aug-29 Mon	###	###	11.85	11.88	379,821	###	43.0	43.0	0.8
2022-Aug-26 Fri	12.2	12.26	###	###	714,881	4,382,220	###	###	0.0
2022-Aug-25 Thu	12.25	###	###	###	894,327	0	###	###	0.0
2022-Aug-24 Wed	###	12.2	###	###	1,143,326	6,974,288	###	###	0.0
2022-Aug-23 Tue	###	12.21	###	###			###	###	0.0
2022-Aug-22 Mon	###	###	11.84	11.86	910,979	###	###	###	0.8
2022-Aug-19 Fri	###	12.24	###	###			###	###	0.0
2022-Aug-18 Thu	###	12.055	###	###	833,089	5,021,443	###	###	0.0
2022-Aug-17 Wed	###	###	11.89	###	2,069,271	###	31.8	31.8	0.0
2022-Aug-16 Tue	###	###	###	###	518,374	0	73.0	73.0	0.0
2022-Aug-15 Mon	11.89	###	11.89	###			###	###	0.0
2022-Aug-12 Fri	###	###	11.81	11.89	606,529	3,581,553	39.0	39.0	###
2022-Aug-11 Thu	11.86	###	11.76	###	711,654	4,184,525	###	###	0.0
2022-Aug-10 Wed	11.75	###	###	11.75			###	###	###
2022-Aug-09 Tue	11.53	###	11.53	###	1,066,949	###	###	###	0.0
2022-Aug-08 Mon	###	11.7	11.53	11.57	568,173	6,599,329	###	###	###
2022-Aug-05 Fri	11.76	11.87	11.72	11.73			32.4	32.4	0.8
2022-Aug-04 Thu	11.82	###	11.74	11.76			###	###	0.8
2022-Aug-03 Wed	11.7	11.79	11.57	11.71	714,157	8,341,353	63.2	63.2	###
2022-Aug-02 Tue	###	11.78	11.57	11.78	801,254	9,354,640	76.2	76.2	###
2022-Aug-01 Mon	###	11.75	11.53	###			74.5	74.5	0.0
2022-Jul-29 Fri	###	###	11.41	###			66.3	66.3	0.0
2022-Jul-28 Thu	###	11.48	###	11.45	1,304,854	###	78.3	78.3	0.8
2022-Jul-27 Wed	###	11.24	###	###	927,077	5,210,172	###	###	0.0
2022-Jul-26 Tue	10.84	###	10.82	###			78.5	78.5	0.0
2022-Jul-25 Mon	11.24	###	10.85	###			27.0	27.0	0.0
2022-Jul-22 Fri	###	11.26	###	###	1,714,986	9,655,371	###	###	0.0
2022-Jul-21 Thu	10.73	11.21	10.7	11.2			87.2	87.2	0.8
2022-Jul-20 Wed	10.42	###	###	###	1,402,284	0	78.6	78.6	0.0
2022-Jul-19 Tue	10.5	10.5	10.26	10.28			###	###	0.7
2022-Jul-18 Mon	###	10.4	###	###			69.1	69.1	0.0
2022-Jul-15 Fri	###	###	###	###			36.9	36.9	0.0
2022-Jul-14 Thu	###	10.49	###	###	1,509,442	7,917,023	82.9	82.9	0.0
2022-Jul-13 Wed	###	10.24	###	###	1,047,884	###	###	###	0.0
2022-Jul-12 Tue	10.26	###	###	###	1,266,889	0	###	###	0.0
2022-Jul-11 Mon	10.43	10.52	###	###			###	###	0.0
2022-Jul-08 Fri	###	10.46	###	10.43	1,775,228	9,284,442	###	###	0.7
2022-Jul-07 Thu	###	10.42	###	###			###	###	0.0
2022-Jul-06 Wed	10.41	10.58	10.21	10.26	2,026,388	###	28.4	28.4	0.7
2022-Jul-05 Tue	10.7	10.75	10.46	10.46			###	###	0.7
2022-Jul-04 Mon	10.77	###	10.71	10.71	869,851	4,658,052	###	###	###
2022-Jul-01 Fri	10.74	10.85	10.55	###	1,774,070	18,982,549	###	###	0.0
2022-Jun-30 Thu	10.79	###	###	###			44.6	44.6	0.0
2022-Jun-29 Wed	10.89	###	10.81	10.89			71.9	71.9	0.8
2022-Jun-28 Tue	11.2	###	###	###	999,126	0	28.1	28.1	0.0
2022-Jun-27 Mon	11.2	11.41	###	11.27	1,347,329	###	66.1	66.1	###
2022-Jun-24 Fri	###	11.2	###	###			49.5	49.5	0.0
2022-Jun-23 Thu	###	11.21	###	###	1,215,522	###	###	###	0.0
2022-Jun-22 Wed	###	###	10.85	###	1,186,842	###	###	###	0.0
2022-Jun-21 Tue	###	###	###	###	1,252,059	0	###	###	0.0
2022-Jun-20 Mon	###	11.025	###	10.89	752,757	4,149,572	###	###	0.8
2022-Jun-17 Fri	10.87	###	###	###			65.6	65.6	0.0
2022-Jun-16 Thu	###	###	###	###			###	###	0.0
2022-Jun-15 Wed	11.56	11.56	###	###	2,600,585	15,031,381	###	###	0.0
2022-Jun-14 Tue	11.7	11.7	###	11.4			41.4	41.4	0.8
2022-Jun-10 Fri	12.59	12.59	12.25	###			###	###	0.0
2022-Jun-09 Thu	12.56	###	12.27	12.41			###	###	###
2022-Jun-08 Wed	12.73	12.855	12.52	###	1,573,282	###	40.2	40.2	0.0
2022-Jun-07 Tue	###	###	12.49	12.56			###	###	0.9
2022-Jun-06 Mon	###	12.77	12.57	###			48.5	48.5	0.0
2022-Jun-03 Fri	###	###	###	12.8	1,619,949	0	###	###	0.9
2022-Jun-02 Thu	12.7	12.81	12.54	12.7			###	###	0.9
2022-Jun-01 Wed	###	13.085	12.84	12.84	2,158,447	###	49.2	49.2	0.9
2022-May-31 Tue	12.72	12.83	###	12.79			###	###	###
2022-May-30 Mon	###	###	###	12.71			23.0	23.0	0.9
2022-May-27 Fri	12.87	###	12.44	12.76	2,851,771	###	34.1	34.1	###
2022-May-26 Thu	###	###	12.26	12.74	1,561,546	9,572,276	88.6	88.6	###
2022-May-25 Wed	11.78	12.43	11.46	###			###	###	0.0
2022-May-24 Tue	###	###	11.78	11.78			###	###	###
2022-May-23 Mon	###	12.53	12.2	12.21			###	###	0.9
2022-May-20 Fri	12.27	###	###	###	610,387	0	###	###	0.0
2022-May-19 Thu	###	12.44	###	12.26			###	###	0.9
2022-May-18 Wed	###	###	###	12.27			###	###	###
2022-May-17 Tue	###	###	###	###			###	###	0.0
2022-May-16 Mon	###	12.25	###	###	499,073	3,056,822	###	###	0.0
2022-May-13 Fri	11.87	###	###	###			###	###	0.0
2022-May-12 Thu	###	12.24	###	###	1,339,971	8,200,622	53.9	53.9	0.0
2022-May-11 Wed	###	12.46	###	12.29	2,483,777	###	74.2	74.2	0.9
2022-May-10 Tue	12.48	12.77	12.42	12.51	929,143	11,702,556	87.1	87.1	###
2022-May-09 Mon	12.48	12.77	12.42	12.51	929,143	11,702,556	87.1	87.1	###
2022-May-06 Fri	12.72	###	12.54	###			###	###	0.0
2022-May-05 Thu	###	13.27	12.755	###	1,081,179	14,068,841	###	###	0.0
2022-May-04 Wed	12.74	###	12.55	###	914,820	###	90.8	90.8	0.0
2022-May-03 Tue	12.72	12.85	###	12.81			79.0	79.0	###
2022-May-02 Mon	###	###	12.74	12.81	648,146	###	39.9	39.9	###
2022-Apr-29 Fri	###	###	###	###			71.6	71.6	0.0
2022-Apr-28 Thu	12.84	###	12.8	12.87			65.5	65.5	###
2022-Apr-27 Wed	12.54	12.88	12.54	12.78			###	###	0.9
2022-Apr-26 Tue	###	13.21	12.77	12.81	1,083,522	14,074,950	35.8	35.8	###
2022-Apr-22 Fri	###	###	###	###	1,105,327	0	79.6	79.6	0.0
2022-Apr-21 Thu	13.22	###	###	###	895,679	0	79.3	79.3	0.0
2022-Apr-20 Wed	###	13.25	###	###			###	###	0.0
2022-Apr-19 Tue	###	13.25	###	###			69.6	69.6	0.0
2022-Apr-14 Thu	###	13.21	###	###			###	###	0.0
2022-Apr-13 Wed	###	###	12.84	###	841,170	###	70.2	70.2	0.0
2022-Apr-12 Tue	###	###	12.78	12.84	1,126,825	###	###	###	0.9
2022-Apr-11 Mon	###	###	###	13.24	963,349	0	###	###	0.9
2022-Apr-08 Fri	###	###	12.52	###	1,620,026	###	###	###	0.0
2022-Apr-07 Thu	###	13.43	12.77	12.8			###	###	0.9
2022-Apr-06 Wed	###	###	###	13.47	905,525	0	###	###	1.0
2022-Apr-05 Tue	13.41	13.76	13.41	###			82.5	82.5	0.0
2022-Apr-04 Mon	###	13.41	13.26	###	712,049	9,495,173	###	###	0.0
2022-Apr-01 Fri	###	13.41	13.22	13.25	523,724	6,973,385	###	###	###
2022-Mar-31 Thu	13.51	13.57	###	13.4			31.7	31.7	1.0
2022-Mar-30 Wed	13.54	13.59	13.23	13.51			39.8	39.8	###
2022-Mar-29 Tue	13.29	13.5	###	13.44	939,555	###	72.3	72.3	###
2022-Mar-28 Mon	13.26	###	###	###	906,370	0	34.3	34.3	0.0
2022-Mar-25 Fri	###	13.47	13.22	###			###	###	0.0
2022-Mar-24 Thu	###	###	###	###			27.4	27.4	0.0
2022-Mar-23 Wed	13.22	13.4	###	###			###	###	0.0
2022-Mar-22 Tue	###	###	12.975	###	752,542	###	###	###	0.0
2022-Mar-21 Mon	###	###	###	###			###	###	0.0
2022-Mar-18 Fri	###	12.985	12.84	###			63.7	63.7	0.0
2022-Mar-17 Thu	12.8	###	12.7	###			###	###	0.0
2022-Mar-16 Wed	###	###	###	12.76			28.3	28.3	###
2022-Mar-15 Tue	###	12.88	12.59	###	1,694,386	###	79.2	79.2	0.0
2022-Mar-14 Mon	###	###	12.78	12.84	1,354,421	8,654,750	32.7	32.7	0.9
2022-Mar-11 Fri	12.51	###	12.51	12.85	1,042,274	6,519,423	###	###	0.9
2022-Mar-10 Thu	12.58	###	12.58	###	2,356,258	###	82.5	82.5	0.0
2022-Mar-09 Wed	12.41	12.76	###	12.53			61.4	61.4	###
2022-Mar-08 Tue	###	###	###	###			48.6	48.6	0.0
2022-Mar-07 Mon	12.89	12.89	###	12.5			29.8	29.8	0.9
2022-Mar-04 Fri	###	###	12.84	12.89			44.1	44.1	###
2022-Mar-03 Thu	13.43	13.48	###	###	1,386,684	9,346,250	15.5	15.5	0.0
2022-Mar-02 Wed	###	12.86	12.29	12.81			###	###	###
2022-Mar-01 Tue	###	12.56	11.86	###			72.6	72.6	0.0
2022-Feb-28 Mon	11.71	###	###	11.83	738,845	0	###	###	0.8
2022-Feb-25 Fri	11.81	###	11.53	11.74	1,065,251	6,141,172	###	###	0.8
2022-Feb-24 Thu	11.83	###	11.47	11.49	1,614,727	9,260,459	###	###	###
2022-Feb-23 Wed	###	###	###	###	859,124	0	76.7	76.7	0.0
2022-Feb-22 Tue	11.81	###	###	11.71			56.5	56.5	###
2022-Feb-21 Mon	11.8	###	11.8	###			###	###	0.0
2022-Feb-18 Fri	11.8	###	11.8	###			78.4	78.4	0.0
2022-Feb-17 Thu	12.25	###	11.87	###			###	###	0.0
2022-Feb-16 Wed	12.29	12.5	12.2	12.42			73.9	73.9	0.9
2022-Feb-15 Tue	11.87	###	11.75	###	1,644,253	9,659,986	###	###	0.0
2022-Feb-14 Mon	###	12.28	###	###	1,445,646	###	79.0	79.0	0.0
2022-Feb-11 Fri	###	###	###	###	1,721,241	0	###	###	0.0
2022-Feb-10 Thu	11.89	###	11.81	###			###	###	0.0
2022-Feb-09 Wed	###	###	11.57	11.81	1,514,648	###	22.3	22.3	###
2022-Feb-08 Tue	11.5	###	11.5	11.84			86.1	86.1	0.8
2022-Feb-07 Mon	11.84	###	11.84	###	980,443	5,804,222	77.6	77.6	0.0
2022-Feb-04 Fri	11.59	###	11.59	11.88	723,829	4,194,589	80.7	80.7	0.8
2022-Feb-03 Thu	11.8	###	11.73	11.83	863,940	###	###	###	0.8
2022-Feb-02 Wed	###	12.29	###	###	453,853	2,788,926	62.2	62.2	0.0
2022-Feb-01 Tue	###	12.56	11.7	###			20.3	20.3	0.0
2022-Jan-31 Mon	11.5	11.84	11.28	11.73			###	###	0.8
2022-Jan-28 Fri	11.26	11.8	###	11.8			###	###	0.8
2022-Jan-27 Thu	11.75	###	###	11.26			###	###	0.8
2022-Jan-25 Tue	###	12.22	###	11.72	1,241,023	7,582,650	###	###	0.8
2022-Jan-24 Mon	12.27	12.47	###	###	767,659	4,786,353	###	###	0.0
2022-Jan-21 Fri	12.54	12.8	###	###	1,212,374	###	###	###	0.0
2022-Jan-20 Thu	12.74	###	12.74	12.84	754,727	###	###	###	0.9
2022-Jan-19 Wed	###	###	12.86	12.87	656,729	###	41.2	41.2	###
2022-Jan-18 Tue	###	###	###	12.85	1,339,278	0	36.4	36.4	0.9
2022-Jan-17 Mon	12.75	###	12.75	###	496,748	###	###	###	0.0
2022-Jan-14 Fri	12.72	###	12.72	12.82	612,152	3,893,286	###	###	0.9
2022-Jan-13 Thu	12.85	###	12.83	###			68.9	68.9	0.0
2022-Jan-12 Wed	###	###	12.87	###			32.7	32.7	0.0
2022-Jan-11 Tue	12.72	###	12.72	###	981,985	6,245,424	###	###	0.0
2022-Jan-10 Mon	###	###	12.84	###			32.4	32.4	0.0
2022-Jan-07 Fri	###	###	###	###			72.5	72.5	0.0
2022-Jan-06 Thu	13.29	###	###	###	1,314,783	0	50.6	50.6	0.0
2022-Jan-05 Wed	13.59	13.59	13.24	13.5			36.9	36.9	1.0
2022-Jan-04 Tue	###	13.46	13.2	13.42			###	###	1.0
2021-Dec-31 Fri	###	13.29	###	###	283,753	###	###	###	0.0
2021-Dec-30 Thu	13.2	###	###	###	311,354	0	73.9	73.9	0.0
2021-Dec-29 Wed	###	13.22	###	###			###	###	0.0
2021-Dec-24 Fri	###	13.175	###	###	141,651	933,125	###	###	0.0
2021-Dec-23 Thu	12.87	###	12.87	###	378,522	2,435,789	###	###	0.0
2021-Dec-22 Wed	12.8	###	12.73	###	692,250	4,406,171	72.1	72.1	0.0
2021-Dec-21 Tue	12.77	12.84	###	12.78	1,104,845	###	62.3	62.3	0.9
2021-Dec-20 Mon	###	###	###	12.77	431,586	0	43.3	43.3	0.9
2021-Dec-17 Fri	###	###	###	###			26.7	26.7	0.0
2021-Dec-16 Thu	###	13.27	###	###	1,188,151	7,883,381	###	###	0.0
2021-Dec-15 Wed	###	13.28	###	###			46.4	46.4	0.0
2021-Dec-14 Tue	###	###	###	13.21			###	###	###
2021-Dec-13 Mon	###	13.27	###	13.22			###	###	0.9
2021-Dec-10 Fri	###	###	###	###			###	###	0.0
2021-Dec-09 Thu	###	###	###	###	1,423,446	0	###	###	0.0
2021-Dec-08 Wed	###	13.41	###	###			18.3	18.3	0.0
2021-Dec-07 Tue	12.89	###	12.55	12.79	1,133,178	###	###	###	###
2021-Dec-06 Mon	###	###	12.57	###			58.3	58.3	0.0
2021-Dec-03 Fri	###	12.81	12.55	###			73.4	73.4	0.0
2021-Dec-02 Thu	###	###	###	###			###	###	0.0
2021-Dec-01 Wed	###	12.5	###	###			###	###	0.0
2021-Nov-30 Tue	###	12.54	###	12.45	2,238,349	14,034,448	###	###	###
2021-Nov-29 Mon	11.78	12.21	11.72	###	1,826,980	###	###	###	0.0
2021-Nov-26 Fri	###	12.25	###	###			###	###	0.0
2021-Nov-25 Thu	###	###	11.51	###	3,728,075	21,455,071	###	###	0.0
2021-Nov-24 Wed	###	###	11.79	11.79			12.0	12.0	0.8
2021-Nov-23 Tue	12.2	12.47	12.2	12.41	897,654	###	83.9	83.9	###
2021-Nov-22 Mon	###	###	12.45	12.45			15.4	15.4	###
2021-Nov-19 Fri	12.83	###	###	12.52			21.5	21.5	0.9
2021-Nov-18 Thu	###	13.77	###	###			###	###	0.0
2021-Nov-17 Wed	13.89	###	13.41	13.58	1,119,180	###	26.9	26.9	###
2021-Nov-16 Tue	###	13.71	13.53	###			###	###	0.0
2021-Nov-15 Mon	###	13.79	###	13.76			###	###	1.0
2021-Nov-12 Fri	###	###	###	13.57	743,845	0	###	###	###
2021-Nov-11 Thu	###	13.47	13.2	13.43	601,023	8,014,641	75.0	75.0	###
2021-Nov-10 Wed	13.43	###	###	###	529,677	0	84.2	84.2	0.0
2021-Nov-09 Tue	###	###	13.46	13.5			35.3	35.3	1.0
2021-Nov-08 Mon	13.55	13.58	13.4	13.54	625,977	8,444,429	48.8	48.8	1.0
2021-Nov-05 Fri	###	13.77	13.49	13.56	613,858	8,366,884	38.4	38.4	1.0
2021-Nov-04 Thu	13.55	###	###	13.51			38.9	38.9	###
2021-Nov-03 Wed	###	13.71	###	13.53			###	###	###
2021-Nov-02 Tue	13.52	13.59	###	13.29	676,176	###	29.9	29.9	###
2021-Nov-01 Mon	###	13.55	###	13.5	610,143	###	81.0	81.0	1.0
2021-Oct-29 Fri	###	13.45	###	13.21			39.5	39.5	###
2021-Oct-28 Thu	13.29	13.42	13.25	###	731,959	9,760,673	###	###	0.0
2021-Oct-27 Wed	13.5	13.58	###	###			38.2	38.2	0.0
2021-Oct-26 Tue	###	13.85	13.45	13.58			###	###	###
2021-Oct-25 Mon	13.8	13.89	###	###	398,253	###	35.5	35.5	0.0
2021-Oct-22 Fri	###	13.75	###	13.71			75.5	75.5	###
2021-Oct-21 Thu	13.86	13.86	###	###			###	###	0.0
2021-Oct-20 Wed	13.8	###	13.75	13.81			69.4	69.4	###
2021-Oct-19 Tue	13.79	###	###	###			###	###	0.0
2021-Oct-18 Mon	###	13.74	13.55	###	571,440	###	###	###	0.0