(AMC) AMCOR PLC Daily Prices Page 4 - Stock Trading OzSuper

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Mon 26-Feb-23 02:46:20 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

(AMC) AMCOR PLC Daily Prices Page 4...

TOC Company Info for AMC Limits

Company Details for (AMC) AMCOR PLC

Listing Code	AMC
Listing Name	AMCOR PLC
GICS Sector	Materials
ISIN Name	AMCOR LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000AMC4

Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for AMC .. Wednesday 18th February 2026

AMC 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	3.74	3,520	0.0
MAX	###	71,537,428	95.2

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for AMC Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 Next >>

End of day Prices (full format),

300 Days for (AMC) AMCOR PLC

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2022-Jul-21 Thu	###	###	###	###	3,101,343	0	28.5	28.5	0.0
2022-Jul-20 Wed	18.25	###	###	###	3,611,450	0	###	###	0.0
2022-Jul-19 Tue	###	18.21	###	###			###	###	0.0
2022-Jul-18 Mon	###	###	18.22	###	1,879,679	17,123,875	###	###	0.0
2022-Jul-15 Fri	###	18.42	18.28	###	3,445,487	63,224,686	###	###	0.0
2022-Jul-14 Thu	18.27	###	###	18.24	1,436,181	0	###	###	1.3
2022-Jul-13 Wed	18.44	18.48	###	###			30.9	30.9	0.0
2022-Jul-12 Tue	###	18.7	18.45	18.5			###	###	###
2022-Jul-11 Mon	###	###	###	###			###	###	0.0
2022-Jul-08 Fri	18.43	18.45	18.25	###	2,011,129	###	26.4	26.4	0.0
2022-Jul-07 Thu	18.5	###	18.4	18.4			32.7	32.7	1.3
2022-Jul-06 Wed	18.21	###	18.21	18.22			66.2	66.2	###
2022-Jul-05 Tue	18.25	###	18.22	18.25	1,598,774	###	62.2	62.2	###
2022-Jul-04 Mon	###	18.345	18.23	18.25	1,598,285	###	33.0	33.0	###
2022-Jul-01 Fri	###	###	17.89	###			29.4	29.4	0.0
2022-Jun-30 Thu	###	18.25	###	###	3,658,984	33,388,229	###	###	0.0
2022-Jun-29 Wed	17.8	###	17.79	###			###	###	0.0
2022-Jun-28 Tue	17.82	###	17.78	###	1,401,975	12,463,557	###	###	0.0
2022-Jun-27 Mon	17.8	###	17.77	17.81			62.7	62.7	1.3
2022-Jun-24 Fri	###	###	###	###			54.3	54.3	0.0
2022-Jun-23 Thu	###	17.26	###	###	2,772,641	###	###	###	0.0
2022-Jun-22 Wed	###	###	###	###	3,182,685	0	51.2	51.2	0.0
2022-Jun-21 Tue	###	###	16.84	###	1,749,178	14,728,078	###	###	0.0
2022-Jun-20 Mon	###	###	16.82	16.89			54.2	54.2	###
2022-Jun-17 Fri	16.72	16.88	###	16.79			65.3	65.3	###
2022-Jun-16 Thu	17.24	###	###	17.2	3,704,726	0	###	###	1.2
2022-Jun-15 Wed	###	###	###	17.4	6,675,351	0	###	###	1.2
2022-Jun-14 Tue	17.74	17.83	###	17.76	7,073,786	###	###	###	1.3
2022-Jun-10 Fri	18.5	###	###	18.43			###	###	###
2022-Jun-09 Thu	18.5	18.56	18.41	18.48	2,497,820	###	55.4	55.4	###
2022-Jun-08 Wed	18.55	18.73	18.55	###			###	###	0.0
2022-Jun-07 Tue	###	###	###	###			###	###	0.0
2022-Jun-06 Mon	18.5	###	18.5	###	1,485,671	13,742,456	###	###	0.0
2022-Jun-03 Fri	18.49	18.51	18.375	18.42			###	###	1.3
2022-Jun-02 Thu	###	18.46	18.28	18.4			###	###	1.3
2022-Jun-01 Wed	18.25	18.43	18.25	###	2,161,449	39,640,974	83.4	83.4	0.0
2022-May-31 Tue	18.5	18.56	###	###	2,659,986	24,684,670	33.9	33.9	0.0
2022-May-30 Mon	###	###	18.46	18.54	1,537,288	###	###	###	1.3
2022-May-27 Fri	18.44	18.55	###	###	1,948,451	18,071,883	###	###	0.0
2022-May-26 Thu	18.23	###	18.2	18.27	2,292,886	###	75.8	75.8	###
2022-May-25 Wed	###	18.29	###	###	2,389,157	21,848,840	72.3	72.3	0.0
2022-May-24 Tue	###	18.25	###	###			###	###	0.0
2022-May-23 Mon	###	18.44	###	###			45.7	45.7	0.0
2022-May-20 Fri	###	18.5	###	18.4	6,789,557	###	57.4	57.4	1.3
2022-May-19 Thu	18.25	###	###	18.26	6,644,158	0	###	###	1.3
2022-May-18 Wed	18.89	###	###	###	5,472,548	0	28.8	28.8	0.0
2022-May-17 Tue	18.51	###	18.49	18.54			65.4	65.4	1.3
2022-May-16 Mon	###	18.51	18.245	18.47	3,186,182	58,554,059	77.2	77.2	###
2022-May-13 Fri	18.2	18.4	18.2	###	5,631,642	103,059,048	###	###	0.0
2022-May-12 Thu	###	###	###	###			###	###	0.0
2022-May-11 Wed	###	###	17.75	17.84	5,699,020	###	###	###	1.3
2022-May-10 Tue	###	###	###	###			###	###	0.0
2022-May-09 Mon	###	###	###	###			###	###	0.0
2022-May-06 Fri	###	###	17.59	17.81			79.1	79.1	1.3
2022-May-05 Thu	###	###	17.47	###	9,716,325	###	21.4	21.4	0.0
2022-May-04 Wed	###	###	16.51	16.74	2,175,454	17,958,372	47.4	47.4	1.2
2022-May-03 Tue	16.56	###	16.4	16.5			47.6	47.6	1.2
2022-May-02 Mon	16.85	###	16.71	16.75			48.6	48.6	###
2022-Apr-29 Fri	16.89	###	16.88	###	3,277,082	27,658,572	###	###	0.0
2022-Apr-28 Thu	16.88	###	16.8	16.84	6,132,474	51,512,781	###	###	1.2
2022-Apr-27 Wed	###	###	###	###			###	###	0.0
2022-Apr-26 Tue	###	16.25	###	###	4,317,976	35,083,555	###	###	0.0
2022-Apr-22 Fri	###	###	###	###	4,070,775	0	###	###	0.0
2022-Apr-21 Thu	###	16.23	###	###	3,135,083	###	35.6	35.6	0.0
2022-Apr-20 Wed	15.88	###	15.78	15.83	2,546,720	20,093,620	###	###	###
2022-Apr-19 Tue	15.75	15.81	15.74	15.74	1,338,752	###	38.5	38.5	1.1
2022-Apr-14 Thu	15.71	15.86	###	15.79	1,262,189	10,009,158	###	###	1.1
2022-Apr-13 Wed	15.75	15.75	15.52	15.71	1,559,829	24,387,926	###	###	1.1
2022-Apr-12 Tue	15.72	15.8	###	###	1,859,278	###	51.5	51.5	0.0
2022-Apr-11 Mon	###	15.71	15.56	###			76.1	76.1	0.0
2022-Apr-08 Fri	15.48	15.49	###	15.46	1,586,979	12,291,152	39.9	39.9	1.1
2022-Apr-07 Thu	15.25	15.47	15.21	15.41			83.5	83.5	###
2022-Apr-06 Wed	###	15.28	###	15.23			###	###	1.1
2022-Apr-05 Tue	15.22	###	###	15.21			48.0	48.0	###
2022-Apr-04 Mon	###	###	15.2	15.22	1,505,453	11,441,442	###	###	1.1
2022-Apr-01 Fri	15.23	15.28	###	###	1,817,487	###	30.7	30.7	0.0
2022-Mar-31 Thu	###	15.45	15.25	###			###	###	0.0
2022-Mar-30 Wed	###	15.43	15.27	###	1,521,745	23,358,785	###	###	0.0
2022-Mar-29 Tue	###	###	###	###	3,166,276	0	67.8	67.8	0.0
2022-Mar-28 Mon	###	###	14.88	14.88			41.9	41.9	1.1
2022-Mar-25 Fri	###	###	14.89	###			70.6	70.6	0.0
2022-Mar-24 Thu	###	###	###	###	3,092,826	0	###	###	0.0
2022-Mar-23 Wed	###	15.41	15.22	15.22			25.7	25.7	1.1
2022-Mar-22 Tue	15.5	15.5	###	###			###	###	0.0
2022-Mar-21 Mon	15.8	15.8	15.45	15.5			27.6	27.6	1.1
2022-Mar-18 Fri	###	15.745	###	###	6,684,571	52,624,285	30.4	30.4	0.0
2022-Mar-17 Thu	15.84	15.84	15.49	15.57	2,763,173	###	###	###	1.1
2022-Mar-16 Wed	15.59	###	15.45	15.51	2,890,473	###	33.2	33.2	1.1
2022-Mar-15 Tue	15.48	15.57	15.42	15.44			46.3	46.3	1.1
2022-Mar-14 Mon	14.87	###	14.87	###			74.8	74.8	0.0
2022-Mar-11 Fri	14.84	###	14.73	14.76			39.4	39.4	1.1
2022-Mar-10 Thu	###	###	###	###	3,407,544	0	35.0	35.0	0.0
2022-Mar-09 Wed	###	###	###	###			###	###	0.0
2022-Mar-08 Tue	14.72	14.88	###	14.72			###	###	###
2022-Mar-07 Mon	###	15.27	###	14.74			###	###	1.1
2022-Mar-04 Fri	###	15.48	15.23	###	4,923,377	75,598,453	###	###	0.0
2022-Mar-03 Thu	15.79	15.83	15.42	15.42			21.2	21.2	###
2022-Mar-02 Wed	15.55	###	15.49	15.57	2,486,283	###	62.7	62.7	1.1
2022-Mar-01 Tue	###	###	15.83	15.87	2,283,883	###	###	###	###
2022-Feb-28 Mon	###	###	15.85	15.86	3,803,523	###	###	###	1.1
2022-Feb-25 Fri	###	###	###	15.72	3,610,024	0	###	###	1.1
2022-Feb-24 Thu	###	###	###	###			###	###	0.0
2022-Feb-23 Wed	###	###	###	16.21			53.7	53.7	1.2
2022-Feb-22 Tue	16.2	###	16.2	###			87.9	87.9	0.0
2022-Feb-21 Mon	16.52	16.655	16.47	16.56			71.5	71.5	1.2
2022-Feb-18 Fri	16.43	16.72	16.43	16.52			###	###	###
2022-Feb-17 Thu	16.44	16.59	###	16.51	2,373,488	19,688,082	###	###	###
2022-Feb-16 Wed	16.42	16.54	###	16.47			67.2	67.2	###
2022-Feb-15 Tue	###	16.4	###	###			###	###	0.0
2022-Feb-14 Mon	16.24	###	16.2	16.28	1,852,559	15,005,727	75.9	75.9	1.2
2022-Feb-11 Fri	###	###	###	16.25			###	###	###
2022-Feb-10 Thu	16.48	16.48	16.27	16.29			###	###	###
2022-Feb-09 Wed	16.4	16.54	16.27	###			32.6	32.6	0.0
2022-Feb-08 Tue	16.25	16.29	###	###			29.6	29.6	0.0
2022-Feb-07 Mon	16.48	16.48	16.21	###			32.3	32.3	0.0
2022-Feb-04 Fri	16.55	###	16.54	###	4,453,288	###	63.2	63.2	0.0
2022-Feb-03 Thu	###	###	16.58	16.85			###	###	###
2022-Feb-02 Wed	###	###	16.22	###	4,763,680	38,633,444	14.7	14.7	0.0
2022-Feb-01 Tue	16.86	###	16.76	###			###	###	0.0
2022-Jan-31 Mon	16.86	###	16.7	16.82			###	###	###
2022-Jan-28 Fri	16.79	16.89	16.75	16.81	10,980,355	184,689,571	54.3	54.3	###
2022-Jan-27 Thu	16.54	###	16.29	###			53.5	53.5	0.0
2022-Jan-25 Tue	###	16.72	16.53	###	2,831,053	47,066,256	71.0	71.0	0.0
2022-Jan-24 Mon	###	###	16.54	16.84			###	###	1.2
2022-Jan-21 Fri	16.83	###	16.73	16.78	3,282,857	###	64.3	64.3	1.2
2022-Jan-20 Thu	###	17.25	###	###			34.7	34.7	0.0
2022-Jan-19 Wed	###	17.22	###	###			###	###	0.0
2022-Jan-18 Tue	###	###	###	###	1,236,781	0	###	###	0.0
2022-Jan-17 Mon	###	17.21	###	###	1,640,070	###	40.1	40.1	0.0
2022-Jan-14 Fri	16.82	###	###	###	3,402,141	0	73.1	73.1	0.0
2022-Jan-13 Thu	16.74	16.85	###	16.83			70.4	70.4	1.2
2022-Jan-12 Wed	16.84	16.88	16.71	16.86			###	###	1.2
2022-Jan-11 Tue	###	###	16.87	###	2,057,459	###	70.4	70.4	0.0
2022-Jan-10 Mon	16.85	###	16.83	16.83	1,128,076	9,492,759	###	###	1.2
2022-Jan-07 Fri	16.7	16.81	###	16.77			###	###	1.2
2022-Jan-06 Thu	###	16.86	###	16.7			83.0	83.0	1.2
2022-Jan-05 Wed	###	16.82	###	16.8			###	###	1.2
2022-Jan-04 Tue	16.55	###	16.53	###			59.8	59.8	0.0
2021-Dec-31 Fri	16.58	16.59	16.47	16.52	627,924	10,379,583	32.3	32.3	###
2021-Dec-30 Thu	16.52	16.58	16.48	16.56	902,186	###	67.3	67.3	1.2
2021-Dec-29 Wed	16.48	16.57	16.44	16.52	1,428,145	###	55.3	55.3	###
2021-Dec-24 Fri	16.23	16.29	###	16.26			###	###	###
2021-Dec-23 Thu	###	###	16.22	16.28			32.6	32.6	1.2
2021-Dec-22 Wed	16.4	16.49	###	16.48			###	###	1.2
2021-Dec-21 Tue	###	16.55	###	16.53			70.7	70.7	###
2021-Dec-20 Mon	###	###	16.49	16.58	1,903,654	15,695,627	###	###	1.2
2021-Dec-17 Fri	16.75	16.84	16.71	16.73			43.2	43.2	###
2021-Dec-16 Thu	16.54	16.79	16.54	###			73.0	73.0	0.0
2021-Dec-15 Wed	16.47	16.49	###	16.41			47.3	47.3	1.2
2021-Dec-14 Tue	###	16.56	###	16.48			77.4	77.4	1.2
2021-Dec-13 Mon	###	16.29	###	###	1,996,844	###	68.9	68.9	0.0
2021-Dec-10 Fri	16.23	16.23	###	###			###	###	0.0
2021-Dec-09 Thu	16.23	###	16.22	16.25			69.8	69.8	###
2021-Dec-08 Wed	###	16.42	###	###			33.4	33.4	0.0
2021-Dec-07 Tue	16.44	16.53	16.41	16.42			37.9	37.9	1.2
2021-Dec-06 Mon	###	16.43	###	###			92.0	92.0	0.0
2021-Dec-03 Fri	###	16.24	###	###			74.6	74.6	0.0
2021-Dec-02 Thu	###	###	15.85	###	2,538,885	###	###	###	0.0
2021-Dec-01 Wed	###	###	15.86	###			45.6	45.6	0.0
2021-Nov-30 Tue	16.29	###	###	16.22			31.1	31.1	1.2
2021-Nov-29 Mon	###	###	###	16.26	2,556,740	0	###	###	###
2021-Nov-26 Fri	16.2	16.29	###	###	1,327,979	10,816,388	64.0	64.0	0.0
2021-Nov-25 Thu	16.22	16.25	###	###			39.1	39.1	0.0
2021-Nov-24 Wed	###	###	###	16.21	1,844,575	0	###	###	1.2
2021-Nov-23 Tue	16.4	16.51	###	16.4	1,605,149	###	69.4	69.4	###
2021-Nov-22 Mon	16.58	16.625	16.43	16.54			###	###	###
2021-Nov-19 Fri	###	16.71	16.56	###			39.7	39.7	0.0
2021-Nov-18 Thu	16.77	16.8	###	16.7			36.0	36.0	1.2
2021-Nov-17 Wed	16.77	###	16.74	16.77			71.8	71.8	1.2
2021-Nov-16 Tue	16.88	###	###	16.7			37.5	37.5	1.2
2021-Nov-15 Mon	###	###	16.84	16.85	1,629,155	13,717,485	32.9	32.9	###
2021-Nov-12 Fri	###	###	16.85	###			###	###	0.0
2021-Nov-11 Thu	16.73	###	###	16.79	2,387,051	0	70.3	70.3	###
2021-Nov-10 Wed	###	16.76	###	###			###	###	0.0
2021-Nov-09 Tue	###	16.51	16.29	16.4	1,796,670	29,465,387	###	###	###
2021-Nov-08 Mon	16.55	16.55	###	16.42			41.0	41.0	1.2
2021-Nov-05 Fri	###	###	###	16.43	2,339,251	0	###	###	###
2021-Nov-04 Thu	16.43	16.59	###	16.53			###	###	###
2021-Nov-03 Wed	16.2	###	###	###	2,291,356	0	###	###	0.0
2021-Nov-02 Tue	###	###	15.89	###	1,529,649	###	###	###	0.0
2021-Nov-01 Mon	###	16.22	###	###	1,605,972	###	45.4	45.4	0.0
2021-Oct-29 Fri	###	###	###	###			###	###	0.0
2021-Oct-28 Thu	###	###	###	###			43.0	43.0	0.0
2021-Oct-27 Wed	###	###	###	###	1,950,545	0	78.7	78.7	0.0
2021-Oct-26 Tue	###	###	###	###			41.7	41.7	0.0
2021-Oct-25 Mon	16.23	###	16.225	16.23			68.3	68.3	###
2021-Oct-22 Fri	###	###	###	###			67.5	67.5	0.0
2021-Oct-21 Thu	###	###	###	###			39.3	39.3	0.0
2021-Oct-20 Wed	###	###	###	###			31.0	31.0	0.0
2021-Oct-19 Tue	###	###	###	###	1,511,083	0	26.3	26.3	0.0
2021-Oct-18 Mon	###	###	###	###			37.8	37.8	0.0
2021-Oct-15 Fri	###	###	###	###			64.0	64.0	0.0
2021-Oct-14 Thu	15.89	###	15.84	###			62.5	62.5	0.0
2021-Oct-13 Wed	15.81	###	15.7	15.89			66.2	66.2	###
2021-Oct-12 Tue	###	###	15.86	###			33.2	33.2	0.0
2021-Oct-11 Mon	###	###	15.88	###			37.5	37.5	0.0
2021-Oct-08 Fri	16.21	16.24	###	###	1,406,371	###	###	###	0.0
2021-Oct-07 Thu	###	###	###	###			###	###	0.0
2021-Oct-06 Wed	###	16.2	###	###	2,361,324	19,126,724	38.1	38.1	0.0
2021-Oct-05 Tue	###	###	###	###	1,574,073	0	###	###	0.0
2021-Oct-04 Mon	###	16.29	###	###	1,166,442	9,500,670	43.0	43.0	0.0
2021-Oct-01 Fri	###	###	15.89	###			71.7	71.7	0.0
2021-Sep-30 Thu	16.28	16.48	16.28	16.48	1,785,884	29,252,779	###	###	1.2
2021-Sep-29 Wed	###	16.23	###	16.2	2,337,178	###	71.4	71.4	1.2
2021-Sep-28 Tue	16.28	16.345	###	16.29	2,484,041	20,300,825	78.1	78.1	###
2021-Sep-27 Mon	16.27	###	###	16.21			###	###	1.2
2021-Sep-24 Fri	###	16.24	###	###	1,275,147	###	###	###	0.0
2021-Sep-23 Thu	16.24	16.26	###	###			###	###	0.0
2021-Sep-22 Wed	16.2	###	###	16.23	1,309,746	0	61.3	61.3	###
2021-Sep-21 Tue	16.27	16.46	16.24	###	1,237,950	20,240,482	###	###	0.0
2021-Sep-20 Mon	###	###	16.28	###			###	###	0.0
2021-Sep-17 Fri	16.7	16.7	###	16.47	4,926,152	###	###	###	###
2021-Sep-16 Thu	16.89	###	16.78	16.8	3,077,053	25,816,474	###	###	1.2
2021-Sep-15 Wed	16.89	###	16.81	16.87	1,811,387	###	39.8	39.8	###
2021-Sep-14 Tue	16.75	###	16.71	###			###	###	0.0
2021-Sep-13 Mon	16.7	16.87	###	16.84			###	###	1.2
2021-Sep-10 Fri	16.53	16.78	16.45	###	3,755,087	62,390,770	68.4	68.4	0.0
2021-Sep-09 Thu	16.74	16.85	###	16.79			85.9	85.9	###
2021-Sep-08 Wed	###	16.8	16.59	16.74			###	###	1.2
2021-Sep-07 Tue	16.74	16.77	###	16.77			67.5	67.5	1.2
2021-Sep-06 Mon	###	###	16.7	16.82			31.9	31.9	###
2021-Sep-03 Fri	17.22	###	###	17.2	2,116,952	0	34.0	34.0	1.2
2021-Sep-02 Thu	17.26	17.27	###	###	3,073,285	###	34.9	34.9	0.0
2021-Sep-01 Wed	17.48	17.55	17.41	17.43	4,975,146	86,965,552	35.8	35.8	1.2
2021-Aug-31 Tue	17.56	17.58	17.455	17.49	3,274,458	###	###	###	###
2021-Aug-30 Mon	17.59	17.59	17.43	17.5	1,310,472	###	33.4	33.4	1.3
2021-Aug-27 Fri	17.54	17.58	17.44	17.56			66.2	66.2	1.3
2021-Aug-26 Thu	17.5	###	17.46	17.58	2,792,483	24,378,376	###	###	1.3
2021-Aug-25 Wed	17.45	17.5	17.29	17.47			###	###	1.2
2021-Aug-24 Tue	###	###	###	17.4	2,665,182	0	26.2	26.2	1.2
2021-Aug-23 Mon	17.82	###	17.49	###			###	###	0.0
2021-Aug-20 Fri	17.21	17.5	17.21	17.43	3,351,158	58,159,347	86.2	86.2	1.2
2021-Aug-19 Thu	16.85	###	16.76	###			###	###	0.0
2021-Aug-18 Wed	###	17.2	16.79	###			35.4	35.4	0.0
2021-Aug-17 Tue	16.74	16.8	16.55	###			###	###	0.0
2021-Aug-16 Mon	16.45	16.71	16.43	###	2,301,246	38,131,646	84.8	84.8	0.0
2021-Aug-13 Fri	16.45	16.49	###	16.43			###	###	###
2021-Aug-12 Thu	16.46	###	16.43	16.48			66.5	66.5	1.2
2021-Aug-11 Wed	16.2	###	###	16.27			69.8	69.8	1.2
2021-Aug-10 Tue	###	###	###	###			35.7	35.7	0.0
2021-Aug-09 Mon	###	###	15.8	15.82			###	###	###
2021-Aug-06 Fri	15.81	15.81	###	15.8	2,310,547	18,264,874	37.2	37.2	1.1
2021-Aug-05 Thu	15.75	15.86	###	15.8	1,637,923	12,988,729	72.2	72.2	1.1
2021-Aug-04 Wed	15.83	15.86	15.75	15.8	1,801,349	28,470,320	35.8	35.8	1.1
2021-Aug-03 Tue	###	15.82	###	15.73	1,888,955	###	68.6	68.6	###
2021-Aug-02 Mon	15.8	15.89	15.725	15.8			66.0	66.0	1.1
2021-Jul-30 Fri	15.76	15.77	###	15.75	2,121,053	###	44.1	44.1	1.1
2021-Jul-29 Thu	15.78	15.84	15.71	15.76			33.8	33.8	1.1
2021-Jul-28 Wed	###	15.82	###	15.73	2,585,083	###	###	###	###
2021-Jul-27 Tue	###	###	15.44	15.5	2,741,086	21,161,183	###	###	1.1
2021-Jul-26 Mon	15.47	15.55	15.41	15.51	3,585,656	55,505,954	###	###	1.1
2021-Jul-23 Fri	15.47	15.53	15.385	15.53			64.5	64.5	###
2021-Jul-22 Thu	15.48	###	15.47	###	3,163,123	24,466,756	###	###	0.0
2021-Jul-21 Wed	15.46	15.55	15.4	15.48	1,870,855	28,951,481	###	###	1.1
2021-Jul-20 Tue	###	15.51	15.28	15.41	1,939,149	###	###	###	###
2021-Jul-19 Mon	15.42	15.5	###	15.47			80.4	80.4	###
2021-Jul-16 Fri	###	###	###	15.58	1,644,821	0	32.4	32.4	1.1
2021-Jul-15 Thu	###	15.74	###	15.58	2,596,673	###	43.1	43.1	1.1
2021-Jul-14 Wed	15.5	15.645	15.49	###			74.5	74.5	0.0
2021-Jul-13 Tue	###	15.48	###	###	3,210,048	24,845,771	###	###	0.0
2021-Jul-12 Mon	15.42	15.42	###	###			###	###	0.0
2021-Jul-09 Fri	###	15.45	###	###	3,461,579	###	43.9	43.9	0.0
2021-Jul-08 Thu	15.4	15.43	15.26	###	1,989,777	30,533,128	39.2	39.2	0.0
2021-Jul-07 Wed	15.26	15.29	15.2	15.22	2,285,376	34,840,557	###	###	1.1
2021-Jul-06 Tue	###	15.44	15.22	15.22			###	###	1.1
2021-Jul-05 Mon	###	###	15.28	###			37.4	37.4	0.0
2021-Jul-02 Fri	15.4	15.53	###	###	2,789,942	###	34.6	34.6	0.0
2021-Jul-01 Thu	15.25	###	###	15.27			###	###	###
2021-Jun-30 Wed	15.28	###	###	###	3,166,474	0	###	###	0.0
2021-Jun-29 Tue	15.25	15.25	###	###			35.5	35.5	0.0
2021-Jun-28 Mon	15.22	15.29	###	15.2			49.0	49.0	1.1
2021-Jun-25 Fri	15.29	15.29	###	###			32.6	32.6	0.0
2021-Jun-24 Thu	15.2	###	###	15.2	2,545,745	0	###	###	1.1
2021-Jun-23 Wed	###	15.46	15.28	15.42			###	###	###
2021-Jun-22 Tue	###	###	15.2	###			68.0	68.0	0.0
2021-Jun-21 Mon	###	15.24	###	###			###	###	0.0
2021-Jun-18 Fri	15.42	15.42	###	###			19.1	19.1	0.0
2021-Jun-17 Thu	15.5	15.54	15.4	15.5			78.3	78.3	1.1
2021-Jun-16 Wed	15.58	###	15.52	15.55			###	###	###
2021-Jun-15 Tue	###	15.71	15.5	15.54			###	###	###
2021-Jun-11 Fri	###	###	15.42	15.47			###	###	###
2021-Jun-10 Thu	###	15.7	15.52	###	2,228,556	34,787,759	67.2	67.2	0.0
2021-Jun-09 Wed	###	###	###	15.51			38.2	38.2	1.1
2021-Jun-08 Tue	15.57	###	15.48	15.53			###	###	###
2021-Jun-07 Mon	###	###	15.51	15.55	2,137,929	###	43.3	43.3	###
2021-Jun-04 Fri	15.48	15.58	###	15.46			###	###	1.1
2021-Jun-03 Thu	###	15.355	###	15.23			32.3	32.3	1.1
2021-Jun-02 Wed	###	###	###	###			###	###	0.0
2021-Jun-01 Tue	###	###	15.2	###			###	###	0.0
2021-May-31 Mon	###	15.43	15.26	###			###	###	0.0
2021-May-28 Fri	15.26	###	###	15.25	2,757,021	0	###	###	###
2021-May-27 Thu	###	###	###	###			38.5	38.5	0.0
2021-May-26 Wed	15.2	15.2	###	###	1,602,123	###	31.2	31.2	0.0
2021-May-25 Tue	###	###	###	15.27			###	###	###
2021-May-24 Mon	15.45	15.52	###	15.48	1,339,122	10,391,586	###	###	1.1
2021-May-21 Fri	15.55	15.585	15.42	15.47	2,017,688	###	35.5	35.5	###
2021-May-20 Thu	15.53	15.58	15.43	15.53	1,782,350	###	59.5	59.5	###
2021-May-19 Wed	15.7	15.73	15.44	15.55			###	###	###
2021-May-18 Tue	15.8	15.885	15.76	15.86			###	###	1.1
2021-May-17 Mon	###	###	15.77	15.8	1,723,044	###	###	###	1.1