(APA) APA GROUP Daily Prices Page 2 - Stock Trading OzSuper

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

_{Currently Wed 25-Dec-17 10:11:35 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

(APA) APA GROUP Daily Prices Page 2...

TOC Company Info for APA Limits

Company Details for (APA) APA GROUP

Listing Code	APA
Listing Name	APA GROUP
GICS Sector	Utilities
ISIN Name	APA GROUP
ISIN Security	UNITS FULLY PAID STAPLED SECURITIES
ISIN Code	AU000000APA1

Maximum Price date available .. Tuesday 16th December 2025
Latest price with VOLUME for APA .. Tuesday 16th December 2025

APA 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	###	5,523	0.0
MAX	12.25	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for APA Bottom

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

End of day Prices (full format),

600 Days for (APA) APA GROUP

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2023-Aug-07 Mon	###	9.7	9.57	###			73.3	73.3	0.0
2023-Aug-04 Fri	9.59	###	9.55	###	2,500,255	###	###	###	0.0
2023-Aug-03 Thu	9.71	9.775	###	9.72			70.6	70.6	0.7
2023-Aug-02 Wed	9.87	###	###	9.8			###	###	0.7
2023-Aug-01 Tue	###	###	###	###	1,215,029	0	31.5	31.5	0.0
2023-Jul-31 Mon	###	###	###	###	2,047,741	0	38.5	38.5	0.0
2023-Jul-28 Fri	###	###	9.87	###			###	###	0.0
2023-Jul-27 Thu	9.84	###	9.84	###			###	###	0.0
2023-Jul-26 Wed	###	###	9.77	9.84			29.1	29.1	0.7
2023-Jul-25 Tue	9.84	9.87	9.73	9.86	1,729,225	###	74.4	74.4	0.7
2023-Jul-24 Mon	9.78	9.845	9.75	9.84			78.9	78.9	0.7
2023-Jul-21 Fri	###	9.78	###	9.75			###	###	###
2023-Jul-20 Thu	9.88	9.88	9.74	9.74	2,250,577	###	###	###	0.7
2023-Jul-19 Wed	9.81	9.86	9.74	9.84	1,600,577	15,685,654	###	###	0.7
2023-Jul-18 Tue	9.83	9.86	###	9.81			40.7	40.7	###
2023-Jul-17 Mon	9.8	###	9.76	9.87			79.1	79.1	###
2023-Jul-14 Fri	9.81	9.875	9.75	9.84			###	###	0.7
2023-Jul-13 Thu	9.78	9.89	9.73	9.81	3,143,448	30,837,224	###	###	###
2023-Jul-12 Wed	9.72	9.79	###	9.7	1,929,071	###	###	###	0.7
2023-Jul-11 Tue	9.7	9.81	###	9.73	1,931,847	###	63.6	63.6	###
2023-Jul-10 Mon	###	9.79	9.54	9.54			###	###	###
2023-Jul-07 Fri	9.71	9.76	###	9.7	4,159,573	###	42.3	42.3	0.7
2023-Jul-06 Thu	9.86	###	9.81	9.86	2,874,620	###	76.8	76.8	0.7
2023-Jul-05 Wed	9.79	###	9.76	9.84			74.0	74.0	0.7
2023-Jul-04 Tue	9.79	9.86	9.685	9.8	1,848,256	18,062,081	###	###	0.7
2023-Jul-03 Mon	9.7	###	9.7	9.82	2,226,222	10,797,176	71.8	71.8	###
2023-Jun-30 Fri	9.7	9.78	###	###			###	###	0.0
2023-Jun-29 Thu	9.77	9.79	###	###			###	###	0.0
2023-Jun-28 Wed	###	10.075	###	###	1,652,585	###	27.5	27.5	0.0
2023-Jun-27 Tue	###	###	###	###			###	###	0.0
2023-Jun-26 Mon	###	###	9.89	###	2,213,281	10,944,674	###	###	0.0
2023-Jun-23 Fri	###	###	###	###	2,109,548	0	###	###	0.0
2023-Jun-22 Thu	###	###	###	###	2,290,555	0	###	###	0.0
2023-Jun-21 Wed	###	###	###	###			71.8	71.8	0.0
2023-Jun-20 Tue	###	###	###	###	1,984,229	0	36.5	36.5	0.0
2023-Jun-19 Mon	9.83	###	9.82	###	2,269,056	###	###	###	0.0
2023-Jun-16 Fri	###	###	9.81	9.81	6,791,771	###	###	###	###
2023-Jun-15 Thu	###	###	###	###			38.8	38.8	0.0
2023-Jun-14 Wed	###	###	###	###	2,848,374	0	###	###	0.0
2023-Jun-13 Tue	###	10.29	###	###			70.4	70.4	0.0
2023-Jun-09 Fri	10.21	10.24	###	###	1,386,621	###	30.1	30.1	0.0
2023-Jun-08 Thu	10.22	10.27	###	10.24	1,937,285	9,947,958	77.2	77.2	###
2023-Jun-07 Wed	###	10.22	###	###			###	###	0.0
2023-Jun-06 Tue	###	10.22	###	###			77.4	77.4	0.0
2023-Jun-05 Mon	###	10.29	###	###	2,159,521	###	###	###	0.0
2023-Jun-02 Fri	###	###	###	###	1,837,327	0	###	###	0.0
2023-Jun-01 Thu	###	10.29	###	###			29.4	29.4	0.0
2023-May-31 Wed	###	10.27	###	###			###	###	0.0
2023-May-30 Tue	###	###	###	###			37.7	37.7	0.0
2023-May-29 Mon	###	###	###	###	987,143	0	73.4	73.4	0.0
2023-May-26 Fri	###	###	###	###			###	###	0.0
2023-May-25 Thu	###	###	###	###	2,034,687	0	82.1	82.1	0.0
2023-May-24 Wed	###	###	###	###	1,444,275	0	###	###	0.0
2023-May-23 Tue	###	10.21	###	###	1,050,780	###	###	###	0.0
2023-May-22 Mon	###	###	###	###			###	###	0.0
2023-May-19 Fri	###	10.22	###	10.2	968,582	4,949,454	###	###	0.7
2023-May-18 Thu	###	10.245	###	10.2	1,560,342	7,992,851	###	###	0.7
2023-May-17 Wed	###	###	###	###			###	###	0.0
2023-May-16 Tue	###	10.21	###	###	1,478,141	###	39.5	39.5	0.0
2023-May-15 Mon	10.23	###	10.22	10.25	2,467,852	12,610,723	74.8	74.8	0.7
2023-May-12 Fri	10.29	###	10.24	10.26	1,304,085	###	###	###	0.7
2023-May-11 Thu	###	10.44	10.2	10.27			###	###	###
2023-May-10 Wed	10.45	10.52	10.4	10.44	2,570,955	26,892,189	36.2	36.2	0.7
2023-May-09 Tue	10.48	###	10.41	10.46	1,660,486	8,642,829	42.2	42.2	0.7
2023-May-08 Mon	10.45	10.5	###	10.48			###	###	0.7
2023-May-05 Fri	###	10.45	10.345	10.41	1,296,151	###	###	###	###
2023-May-04 Thu	###	###	###	###			81.0	81.0	0.0
2023-May-03 Wed	###	###	###	###	2,567,021	0	###	###	0.0
2023-May-02 Tue	###	10.445	###	###			76.9	76.9	0.0
2023-May-01 Mon	###	10.5	10.325	10.43			80.8	80.8	0.7
2023-Apr-28 Fri	10.4	10.46	10.24	10.28			###	###	0.7
2023-Apr-27 Thu	10.4	10.49	10.355	10.43			72.1	72.1	0.7
2023-Apr-26 Wed	###	###	10.42	10.42	2,782,445	###	###	###	0.7
2023-Apr-24 Mon	10.5	###	10.48	10.58	1,565,880	###	79.0	79.0	0.8
2023-Apr-21 Fri	10.4	10.5	###	10.47			###	###	0.7
2023-Apr-20 Thu	10.49	10.55	###	###	2,074,420	###	29.7	29.7	0.0
2023-Apr-19 Wed	###	10.43	10.22	10.43	1,941,352	20,044,459	79.2	79.2	0.7
2023-Apr-18 Tue	10.2	10.46	###	10.4			85.2	85.2	0.7
2023-Apr-17 Mon	###	10.45	###	10.24			31.4	31.4	###
2023-Apr-14 Fri	###	10.4	###	###	1,416,556	###	###	###	0.0
2023-Apr-13 Thu	10.42	10.5	10.27	###	2,178,653	###	###	###	0.0
2023-Apr-12 Wed	10.5	10.55	10.425	10.45			34.7	34.7	###
2023-Apr-11 Tue	10.5	10.78	10.44	10.5			63.9	63.9	0.8
2023-Apr-06 Thu	10.26	10.45	10.2	10.45	3,531,489	36,462,623	82.3	82.3	###
2023-Apr-05 Wed	10.26	###	10.22	10.23	2,229,089	11,390,644	###	###	###
2023-Apr-04 Tue	###	###	###	###	1,922,446	0	25.7	25.7	0.0
2023-Apr-03 Mon	###	###	###	10.28			###	###	0.7
2023-Mar-31 Fri	10.22	10.26	###	###			###	###	0.0
2023-Mar-30 Thu	###	###	###	###			64.6	64.6	0.0
2023-Mar-29 Wed	###	###	###	###			72.4	72.4	0.0
2023-Mar-28 Tue	###	10.075	###	###			###	###	0.0
2023-Mar-27 Mon	###	###	###	###	1,013,229	0	###	###	0.0
2023-Mar-24 Fri	###	###	9.83	###	1,717,758	8,442,780	66.6	66.6	0.0
2023-Mar-23 Thu	###	###	9.925	###			75.7	75.7	0.0
2023-Mar-22 Wed	###	###	###	###	3,447,828	0	77.8	77.8	0.0
2023-Mar-21 Tue	###	10.23	###	###			###	###	0.0
2023-Mar-20 Mon	###	10.275	###	###			###	###	0.0
2023-Mar-17 Fri	10.28	###	###	10.23			###	###	###
2023-Mar-16 Thu	10.26	10.42	###	10.29			77.1	77.1	###
2023-Mar-15 Wed	10.23	###	###	10.24	3,482,549	0	###	###	###
2023-Mar-14 Tue	###	10.29	###	###	2,725,846	14,024,477	###	###	0.0
2023-Mar-13 Mon	###	10.26	###	###			###	###	0.0
2023-Mar-10 Fri	###	10.47	10.25	10.25			###	###	0.7
2023-Mar-09 Thu	10.44	###	###	###			###	###	0.0
2023-Mar-08 Wed	10.26	###	10.25	10.29	1,821,058	9,332,922	74.0	74.0	###
2023-Mar-07 Tue	###	10.43	10.29	###			66.9	66.9	0.0
2023-Mar-06 Mon	10.55	###	###	###	1,359,247	0	###	###	0.0
2023-Mar-03 Fri	10.56	###	10.445	10.53	1,065,974	5,567,049	###	###	0.8
2023-Mar-02 Thu	###	###	10.45	10.51			###	###	###
2023-Mar-01 Wed	###	10.79	###	###			64.6	64.6	0.0
2023-Feb-28 Tue	10.89	10.89	10.73	10.73			###	###	###
2023-Feb-27 Mon	10.75	###	###	10.86	1,061,075	0	###	###	0.8
2023-Feb-24 Fri	10.8	###	10.77	10.89	1,071,627	###	###	###	0.8
2023-Feb-23 Thu	###	###	###	10.8	1,472,242	0	###	###	###
2023-Feb-22 Wed	###	10.76	10.49	###	2,259,720	24,009,525	72.0	72.0	0.0
2023-Feb-21 Tue	10.73	10.8	###	10.76	1,256,154	###	###	###	0.8
2023-Feb-20 Mon	10.87	10.87	10.725	10.81	761,356	8,220,741	40.4	40.4	0.8
2023-Feb-17 Fri	###	10.885	###	10.86			87.4	87.4	0.8
2023-Feb-16 Thu	10.85	10.985	10.75	10.78			###	###	0.8
2023-Feb-15 Wed	10.75	10.84	###	10.84			###	###	0.8
2023-Feb-14 Tue	10.77	10.77	10.56	10.7	1,082,529	11,545,171	37.4	37.4	0.8
2023-Feb-13 Mon	10.57	###	10.48	###	1,184,459	###	###	###	0.0
2023-Feb-10 Fri	10.74	10.83	10.48	10.59			###	###	###
2023-Feb-09 Thu	10.76	10.86	###	10.8	897,851	###	78.7	78.7	###
2023-Feb-08 Wed	10.86	10.88	10.75	10.8	923,829	###	###	###	###
2023-Feb-07 Tue	10.86	10.975	10.73	10.8	1,281,475	###	39.1	39.1	###
2023-Feb-06 Mon	10.86	10.87	10.75	10.87			76.3	76.3	###
2023-Feb-03 Fri	10.85	###	10.72	10.87			###	###	###
2023-Feb-02 Thu	10.76	###	10.55	###	1,936,328	###	###	###	0.0
2023-Feb-01 Wed	10.5	###	10.5	###	1,523,880	8,000,370	78.0	78.0	0.0
2023-Jan-31 Tue	10.55	###	10.46	10.56	3,128,725	###	###	###	0.8
2023-Jan-30 Mon	10.76	10.8	10.57	###			31.4	31.4	0.0
2023-Jan-27 Fri	10.78	10.79	10.53	###			27.9	27.9	0.0
2023-Jan-25 Wed	10.7	10.83	###	10.78	1,682,775	9,112,226	###	###	0.8
2023-Jan-24 Tue	10.5	###	10.5	###			79.7	79.7	0.0
2023-Jan-23 Mon	10.5	###	10.47	10.54	1,658,128	###	71.2	71.2	0.8
2023-Jan-20 Fri	###	10.7	10.53	10.53			###	###	0.8
2023-Jan-19 Thu	10.45	###	###	10.57			###	###	0.8
2023-Jan-18 Wed	10.55	10.55	10.355	10.4			21.4	21.4	0.7
2023-Jan-17 Tue	10.43	10.49	10.41	10.42	1,246,075	13,021,483	###	###	0.7
2023-Jan-16 Mon	10.57	10.57	###	10.47			###	###	0.7
2023-Jan-13 Fri	###	###	10.45	10.45			###	###	###
2023-Jan-12 Thu	10.45	###	10.44	10.53	1,083,671	###	73.8	73.8	0.8
2023-Jan-11 Wed	10.44	10.51	###	10.45			60.8	60.8	###
2023-Jan-10 Tue	10.55	###	10.4	10.44	840,977	4,373,080	###	###	0.7
2023-Jan-09 Mon	10.59	###	10.46	10.55	642,051	3,357,926	31.2	31.2	###
2023-Jan-06 Fri	10.51	###	10.51	10.54	875,786	4,602,255	61.9	61.9	0.8
2023-Jan-05 Thu	10.7	10.76	###	###	1,414,087	7,607,788	###	###	0.0
2023-Jan-04 Wed	###	10.725	10.57	###	1,427,288	15,197,048	23.7	23.7	0.0
2023-Jan-03 Tue	10.78	10.8	10.54	10.54	1,128,386	12,039,878	###	###	0.8
2022-Dec-30 Fri	10.79	10.83	###	10.76	1,322,156	7,159,474	29.8	29.8	0.8
2022-Dec-29 Thu	10.87	10.87	###	10.77	1,638,083	8,902,981	29.2	29.2	###
2022-Dec-28 Wed	###	###	###	###	784,720	0	###	###	0.0
2022-Dec-23 Fri	###	###	###	###	896,487	0	72.2	72.2	0.0
2022-Dec-22 Thu	10.89	###	10.82	###			###	###	0.0
2022-Dec-21 Wed	10.78	###	10.74	###	2,030,471	10,903,629	###	###	0.0
2022-Dec-20 Tue	10.7	10.82	10.58	10.7	1,742,642	###	###	###	0.8
2022-Dec-19 Mon	10.75	10.85	10.74	10.78			73.4	73.4	0.8
2022-Dec-16 Fri	###	###	10.76	10.76			###	###	0.8
2022-Dec-15 Thu	11.25	11.26	###	###			25.1	25.1	0.0
2022-Dec-14 Wed	###	###	###	###			76.1	76.1	0.0
2022-Dec-13 Tue	10.82	###	10.78	10.87			75.7	75.7	###
2022-Dec-12 Mon	10.85	###	10.75	10.8	1,440,488	7,742,623	###	###	###
2022-Dec-09 Fri	###	###	10.86	###			34.1	34.1	0.0
2022-Dec-08 Thu	###	11.125	###	###			###	###	0.0
2022-Dec-07 Wed	###	11.23	###	###	2,952,543	16,578,528	###	###	0.0
2022-Dec-06 Tue	###	11.23	###	###	2,265,081	12,718,429	###	###	0.0
2022-Dec-05 Mon	11.28	###	###	###	2,207,486	0	###	###	0.0
2022-Dec-02 Fri	11.29	###	###	11.28	1,199,521	0	###	###	0.8
2022-Dec-01 Thu	###	###	###	###	1,155,574	0	###	###	0.0
2022-Nov-30 Wed	11.21	###	###	###			30.1	30.1	0.0
2022-Nov-29 Tue	###	11.43	###	11.23			26.4	26.4	0.8
2022-Nov-28 Mon	###	11.45	11.21	###	1,219,279	###	###	###	0.0
2022-Nov-25 Fri	11.25	###	11.21	###			###	###	0.0
2022-Nov-24 Thu	###	11.25	###	11.21	1,173,845	6,602,878	77.2	77.2	###
2022-Nov-23 Wed	###	11.255	###	11.25	1,393,845	###	76.5	76.5	###
2022-Nov-22 Tue	11.26	11.28	###	###	1,881,370	10,610,926	###	###	0.0
2022-Nov-21 Mon	###	11.24	###	11.24	1,499,782	8,428,774	###	###	0.8
2022-Nov-18 Fri	10.88	###	10.88	###			80.2	80.2	0.0
2022-Nov-17 Thu	10.77	###	###	10.89			###	###	0.8
2022-Nov-16 Wed	###	###	###	10.71	1,726,078	0	###	###	###
2022-Nov-15 Tue	###	###	10.88	###			71.8	71.8	0.0
2022-Nov-14 Mon	###	###	10.88	10.88	2,309,324	12,562,722	37.1	37.1	0.8
2022-Nov-11 Fri	###	11.125	###	###	1,995,744	11,101,326	31.9	31.9	0.0
2022-Nov-10 Thu	10.73	###	###	10.84			###	###	0.8
2022-Nov-09 Wed	10.8	10.82	###	10.71	1,827,285	###	###	###	###
2022-Nov-08 Tue	10.5	10.82	10.49	10.81	1,861,576	###	87.0	87.0	0.8
2022-Nov-07 Mon	###	###	###	###			###	###	0.0
2022-Nov-04 Fri	###	10.5	###	10.48	1,353,374	###	###	###	0.7
2022-Nov-03 Thu	10.51	10.52	###	###			28.6	28.6	0.0
2022-Nov-02 Wed	10.58	###	10.48	###			###	###	0.0
2022-Nov-01 Tue	10.53	###	10.42	10.59			61.6	61.6	###
2022-Oct-31 Mon	10.53	10.57	###	10.51	2,429,483	###	###	###	###
2022-Oct-28 Fri	10.2	10.51	###	10.42	1,664,670	8,747,840	87.0	87.0	0.7
2022-Oct-27 Thu	###	10.51	###	###	3,201,388	###	21.5	21.5	0.0
2022-Oct-26 Wed	###	10.27	###	10.26			87.1	87.1	0.7
2022-Oct-25 Tue	###	###	9.81	9.88	1,775,222	###	###	###	0.7
2022-Oct-24 Mon	9.8	9.85	9.7	9.84			###	###	0.7
2022-Oct-21 Fri	###	9.73	###	###	1,808,722	###	72.5	72.5	0.0
2022-Oct-20 Thu	9.85	9.85	9.55	###	1,491,749	###	###	###	0.0
2022-Oct-19 Wed	###	###	###	9.88	2,018,142	0	###	###	0.7
2022-Oct-18 Tue	###	###	9.4	9.56	2,079,458	9,773,452	###	###	0.7
2022-Oct-17 Mon	9.47	9.55	###	9.55			79.0	79.0	0.7
2022-Oct-14 Fri	###	9.53	###	9.5	1,827,145	8,706,345	82.9	82.9	0.7
2022-Oct-13 Thu	###	9.26	###	9.21	2,395,173	11,089,650	###	###	0.7
2022-Oct-12 Wed	9.45	9.49	9.22	9.22			22.5	22.5	0.7
2022-Oct-11 Tue	9.55	###	9.45	9.46			39.0	39.0	0.7
2022-Oct-10 Mon	9.7	9.73	9.45	9.45	1,949,970	###	21.9	21.9	0.7
2022-Oct-07 Fri	9.73	9.86	###	9.81	1,653,979	###	###	###	###
2022-Oct-06 Thu	9.72	###	9.72	9.84	1,563,250	###	72.5	72.5	0.7
2022-Oct-05 Wed	###	###	###	9.83	1,929,020	0	###	###	0.7
2022-Oct-04 Tue	9.76	9.86	###	9.84	1,861,676	###	###	###	0.7
2022-Oct-03 Mon	###	9.71	9.52	###	1,726,953	16,604,653	82.3	82.3	0.0
2022-Sep-30 Fri	9.85	###	9.59	9.59			###	###	0.7
2022-Sep-29 Thu	###	###	9.83	9.83			31.8	31.8	0.7
2022-Sep-28 Wed	9.73	9.85	###	9.84	1,877,724	###	###	###	0.7
2022-Sep-27 Tue	9.89	###	###	9.72			24.1	24.1	0.7
2022-Sep-26 Mon	9.8	###	9.8	9.87			83.3	83.3	###
2022-Sep-23 Fri	10.21	10.27	###	###	2,284,629	###	###	###	0.0
2022-Sep-21 Wed	###	10.45	10.23	10.24			###	###	###
2022-Sep-20 Tue	10.5	10.555	10.41	10.44			37.8	37.8	0.7
2022-Sep-19 Mon	10.52	10.55	###	###			###	###	0.0
2022-Sep-16 Fri	10.5	10.58	###	10.56	5,086,045	26,905,178	###	###	0.8
2022-Sep-15 Thu	10.81	###	10.525	10.57	3,706,523	19,505,577	###	###	0.8
2022-Sep-14 Wed	10.75	10.86	10.73	10.73			29.4	29.4	###
2022-Sep-13 Tue	10.88	###	10.79	10.88	1,748,720	9,434,344	63.3	63.3	0.8
2022-Sep-12 Mon	10.8	10.85	###	10.8	1,637,520	8,883,546	71.4	71.4	###
2022-Sep-09 Fri	###	10.83	10.44	###	2,523,021	26,832,328	###	###	0.0
2022-Sep-08 Thu	10.5	10.74	10.5	###	2,198,559	###	70.5	70.5	0.0
2022-Sep-07 Wed	10.5	10.7	10.445	10.52	3,093,251	###	###	###	###
2022-Sep-06 Tue	###	10.79	10.51	10.59	2,120,576	###	40.3	40.3	###
2022-Sep-05 Mon	###	10.83	10.57	###			###	###	0.0
2022-Sep-02 Fri	10.72	10.83	###	###			###	###	0.0
2022-Sep-01 Thu	###	###	10.77	10.78	2,084,555	11,225,328	###	###	0.8
2022-Aug-31 Wed	###	###	###	###			61.7	61.7	0.0
2022-Aug-30 Tue	11.24	11.25	###	###	1,788,120	10,058,175	###	###	0.0
2022-Aug-29 Mon	###	11.28	###	11.28	1,749,488	###	83.5	83.5	0.8
2022-Aug-26 Fri	###	###	###	11.2	2,186,343	0	###	###	0.8
2022-Aug-25 Thu	###	###	###	###	2,244,353	0	16.9	16.9	0.0
2022-Aug-24 Wed	11.43	11.53	11.28	###	1,535,472	17,512,058	26.3	26.3	0.0
2022-Aug-23 Tue	11.45	11.59	11.45	11.54			78.0	78.0	0.8
2022-Aug-22 Mon	11.55	###	11.4	11.54	2,137,682	12,184,787	48.0	48.0	0.8
2022-Aug-19 Fri	11.7	11.85	11.54	###	1,894,187	###	###	###	0.0
2022-Aug-18 Thu	###	###	11.775	11.84	2,228,340	13,119,351	41.8	41.8	0.8
2022-Aug-17 Wed	###	###	11.85	###	1,925,374	11,407,840	38.5	38.5	0.0
2022-Aug-16 Tue	11.88	###	11.88	###	1,541,089	###	###	###	0.0
2022-Aug-15 Mon	11.74	11.83	11.7	11.79			###	###	0.8
2022-Aug-12 Fri	11.76	11.88	11.74	11.81	1,552,072	18,329,970	72.3	72.3	###
2022-Aug-11 Thu	###	###	11.79	###			22.2	22.2	0.0
2022-Aug-10 Wed	###	12.24	11.89	###			###	###	0.0
2022-Aug-09 Tue	###	12.21	###	###			26.8	26.8	0.0
2022-Aug-08 Mon	11.85	12.25	11.85	12.23	2,112,183	###	###	###	###
2022-Aug-05 Fri	###	###	###	###	1,227,549	0	66.9	66.9	0.0
2022-Aug-04 Thu	11.87	###	11.81	###			###	###	0.0
2022-Aug-03 Wed	###	###	###	11.87			25.3	25.3	0.8
2022-Aug-02 Tue	###	###	11.7	###	1,757,386	###	80.0	80.0	0.0
2022-Aug-01 Mon	11.7	###	11.655	###	1,960,687	###	86.5	86.5	0.0
2022-Jul-29 Fri	###	11.74	11.41	###			37.2	37.2	0.0
2022-Jul-28 Thu	###	11.7	###	11.44			###	###	0.8
2022-Jul-27 Wed	###	11.83	###	###			66.6	66.6	0.0
2022-Jul-26 Tue	11.8	11.87	###	###			###	###	0.0
2022-Jul-25 Mon	11.8	11.985	11.8	###	1,787,147	21,253,645	###	###	0.0
2022-Jul-22 Fri	###	###	11.7	11.8			29.7	29.7	0.8
2022-Jul-21 Thu	###	###	11.89	###			27.8	27.8	0.0
2022-Jul-20 Wed	###	###	###	###			68.1	68.1	0.0
2022-Jul-19 Tue	11.7	###	###	###			###	###	0.0
2022-Jul-18 Mon	###	###	11.675	11.74			23.7	23.7	0.8
2022-Jul-15 Fri	11.77	12.24	###	###			84.4	84.4	0.0
2022-Jul-14 Thu	11.55	11.78	11.53	11.78	2,045,644	23,841,980	###	###	###
2022-Jul-13 Wed	11.56	###	11.53	###	2,766,428	15,948,457	###	###	0.0
2022-Jul-12 Tue	###	11.72	11.43	11.72	1,813,452	###	86.1	86.1	0.8
2022-Jul-11 Mon	###	###	###	11.43	1,410,671	0	38.8	38.8	###
2022-Jul-08 Fri	11.5	###	11.375	###			72.9	72.9	0.0
2022-Jul-07 Thu	11.73	11.75	11.46	11.56	1,701,447	###	26.0	26.0	0.8
2022-Jul-06 Wed	###	11.77	11.55	###	2,240,052	###	###	###	0.0
2022-Jul-05 Tue	11.7	11.71	11.53	###	2,123,848	###	###	###	0.0
2022-Jul-04 Mon	11.74	11.88	11.58	###	1,941,144	###	###	###	0.0
2022-Jul-01 Fri	11.4	###	###	###			72.0	72.0	0.0
2022-Jun-30 Thu	11.54	###	11.27	11.27	3,833,185	###	31.4	31.4	###
2022-Jun-29 Wed	###	11.71	11.5	###	2,426,656	28,161,342	46.4	46.4	0.0
2022-Jun-28 Tue	###	11.945	11.55	11.84	2,739,144	###	###	###	0.8
2022-Jun-27 Mon	11.52	###	11.48	11.54	1,896,420	10,885,450	63.1	63.1	0.8
2022-Jun-24 Fri	11.4	11.52	###	11.5	1,972,174	11,359,722	53.8	53.8	###
2022-Jun-23 Thu	11.22	11.51	###	11.43			###	###	###
2022-Jun-22 Wed	10.8	11.22	10.8	###	3,074,345	###	91.6	91.6	0.0
2022-Jun-21 Tue	###	11.185	###	10.71			###	###	###
2022-Jun-20 Mon	###	11.245	###	###	1,155,471	###	###	###	0.0
2022-Jun-17 Fri	###	###	###	11.26	6,079,378	0	###	###	0.8
2022-Jun-16 Thu	11.52	11.53	###	11.27	4,381,975	25,262,085	24.7	24.7	###
2022-Jun-15 Wed	11.49	11.53	###	11.42	2,569,741	14,814,556	###	###	0.8
2022-Jun-14 Tue	###	11.5	###	11.5			###	###	###
2022-Jun-10 Fri	11.5	11.56	11.41	11.47			###	###	###
2022-Jun-09 Thu	###	###	11.47	###			53.6	53.6	0.0
2022-Jun-08 Wed	11.44	11.73	###	11.72	4,534,682	###	87.3	87.3	0.8
2022-Jun-07 Tue	11.45	11.48	###	11.2			36.6	36.6	0.8
2022-Jun-06 Mon	11.2	11.42	11.2	11.4			###	###	0.8
2022-Jun-03 Fri	11.48	11.5	11.21	###	1,649,358	###	###	###	0.0
2022-Jun-02 Thu	11.26	11.48	11.26	11.45	2,128,146	24,197,020	###	###	0.8
2022-Jun-01 Wed	11.22	11.45	11.22	11.41			###	###	###
2022-May-31 Tue	###	11.46	###	###	6,120,284	35,069,227	72.5	72.5	0.0
2022-May-30 Mon	###	###	11.43	11.45	1,675,077	###	25.1	25.1	0.8
2022-May-27 Fri	###	11.52	###	11.52			###	###	0.8
2022-May-26 Thu	###	11.7	11.385	11.43	2,352,679	###	###	###	###
2022-May-25 Wed	11.5	11.7	###	###			80.4	80.4	0.0
2022-May-24 Tue	###	11.76	11.54	11.59	2,507,674	###	43.2	43.2	0.8
2022-May-23 Mon	###	###	11.83	11.85	1,853,651	10,964,345	###	###	###
2022-May-20 Fri	###	###	11.55	###	3,902,327	###	###	###	0.0
2022-May-19 Thu	11.45	###	11.45	###			73.6	73.6	0.0
2022-May-18 Wed	11.41	###	11.375	11.59			77.8	77.8	0.8
2022-May-17 Tue	###	11.43	###	11.42			###	###	0.8
2022-May-16 Mon	11.2	###	###	###	1,209,141	0	###	###	0.0
2022-May-13 Fri	###	###	###	11.23			64.2	64.2	0.8
2022-May-12 Thu	###	###	10.985	###			85.8	85.8	0.0
2022-May-11 Wed	###	###	###	###	1,427,781	0	74.6	74.6	0.0
2022-May-10 Tue	###	###	###	###			86.2	86.2	0.0
2022-May-09 Mon	###	###	###	###			86.2	86.2	0.0
2022-May-06 Fri	11.45	11.55	###	###	3,397,471	###	###	###	0.0
2022-May-05 Thu	11.43	11.56	###	11.56	1,989,951	###	###	###	0.8
2022-May-04 Wed	###	11.49	###	###			84.6	84.6	0.0
2022-May-03 Tue	###	11.44	###	###	1,880,642	10,757,272	###	###	0.0
2022-May-02 Mon	11.22	11.46	11.22	###	1,473,041	16,704,284	###	###	0.0
2022-Apr-29 Fri	11.41	11.52	###	11.49			66.3	66.3	###
2022-Apr-28 Thu	11.4	11.47	###	11.47	1,565,374	###	70.6	70.6	###
2022-Apr-27 Wed	###	11.47	###	11.47			84.5	84.5	###
2022-Apr-26 Tue	###	11.45	###	11.43			###	###	###
2022-Apr-22 Fri	###	11.47	###	11.44	2,587,551	###	73.5	73.5	0.8
2022-Apr-21 Thu	11.4	11.5	###	11.47	2,323,850	###	76.3	76.3	###
2022-Apr-20 Wed	###	11.27	###	11.27			###	###	###
2022-Apr-19 Tue	###	###	###	###			###	###	0.0
2022-Apr-14 Thu	10.88	###	10.84	###			###	###	0.0
2022-Apr-13 Wed	10.74	10.85	###	10.81			64.3	64.3	0.8
2022-Apr-12 Tue	10.79	10.8	###	10.8			###	###	###
2022-Apr-11 Mon	10.71	10.81	###	10.8			80.3	80.3	###
2022-Apr-08 Fri	###	###	10.5	###	1,123,257	###	###	###	0.0
2022-Apr-07 Thu	10.51	###	###	###	2,660,354	0	###	###	0.0
2022-Apr-06 Wed	10.46	10.51	10.26	10.49			###	###	###
2022-Apr-05 Tue	10.5	###	10.48	10.55			74.1	74.1	###
2022-Apr-04 Mon	10.49	###	10.46	10.56	1,330,820	6,960,188	67.4	67.4	0.8
2022-Apr-01 Fri	10.54	###	10.455	10.48			###	###	0.7
2022-Mar-31 Thu	10.83	10.875	10.58	###	4,438,627	47,615,371	25.4	25.4	0.0
2022-Mar-30 Wed	###	10.73	10.55	10.73			76.7	76.7	###
2022-Mar-29 Tue	10.49	###	10.48	10.59			70.6	70.6	###
2022-Mar-28 Mon	10.4	###	###	10.47			###	###	0.7
2022-Mar-25 Fri	###	###	10.28	###	1,323,050	6,800,477	37.9	37.9	0.0
2022-Mar-24 Thu	###	###	###	###	2,314,646	0	###	###	0.0
2022-Mar-23 Wed	###	10.2	###	###	1,329,880	6,782,387	###	###	0.0
2022-Mar-22 Tue	###	###	###	###			25.8	25.8	0.0
2022-Mar-21 Mon	###	###	9.985	###	1,601,589	###	###	###	0.0
2022-Mar-18 Fri	###	###	###	###			17.9	17.9	0.0
2022-Mar-17 Thu	10.21	10.25	###	###			30.0	30.0	0.0
2022-Mar-16 Wed	###	###	9.89	###			82.5	82.5	0.0
2022-Mar-15 Tue	###	###	###	###	1,955,743	0	###	###	0.0
2022-Mar-14 Mon	###	###	###	###			###	###	0.0
2022-Mar-11 Fri	9.85	###	9.85	###			77.1	77.1	0.0
2022-Mar-10 Thu	9.88	###	9.85	###	3,609,922	###	###	###	0.0
2022-Mar-09 Wed	9.83	###	9.81	9.86	2,082,620	10,215,251	55.4	55.4	0.7
2022-Mar-08 Tue	9.81	###	9.81	###			83.4	83.4	0.0
2022-Mar-07 Mon	###	###	9.82	9.89	2,226,827	10,933,720	49.7	49.7	###
2022-Mar-04 Fri	9.8	###	9.79	###	3,123,170	###	###	###	0.0
2022-Mar-03 Thu	###	###	###	###			25.8	25.8	0.0
2022-Mar-02 Wed	9.82	###	9.79	###	2,099,243	###	69.3	69.3	0.0
2022-Mar-01 Tue	###	###	###	###	2,261,746	0	###	###	0.0
2022-Feb-28 Mon	9.85	###	9.81	###			###	###	0.0
2022-Feb-25 Fri	###	###	9.855	###			22.5	22.5	0.0
2022-Feb-24 Thu	9.78	###	9.75	###			###	###	0.0
2022-Feb-23 Wed	###	###	9.86	###	2,100,385	###	51.2	51.2	0.0
2022-Feb-22 Tue	###	###	###	###	1,821,484	0	###	###	0.0
2022-Feb-21 Mon	9.85	10.23	9.85	###	1,518,381	15,244,545	###	###	0.0
2022-Feb-18 Fri	9.84	###	9.84	###	1,336,274	###	67.2	67.2	0.0
2022-Feb-17 Thu	###	###	9.82	###			###	###	0.0
2022-Feb-16 Wed	###	###	9.77	###			###	###	0.0
2022-Feb-15 Tue	9.85	###	9.77	9.79	2,409,351	11,769,679	44.4	44.4	###
2022-Feb-14 Mon	9.85	###	9.83	###	1,761,259	8,656,587	84.7	84.7	0.0
2022-Feb-11 Fri	###	###	9.85	9.89	1,422,970	7,008,127	###	###	###
2022-Feb-10 Thu	###	###	###	###	1,887,940	0	37.7	37.7	0.0
2022-Feb-09 Wed	###	###	9.84	###			77.2	77.2	0.0
2022-Feb-08 Tue	###	###	###	###	2,106,247	0	88.4	88.4	0.0
2022-Feb-07 Mon	###	###	###	###			###	###	0.0
2022-Feb-04 Fri	###	###	9.975	###			58.4	58.4	0.0
2022-Feb-03 Thu	###	10.2	###	10.2			###	###	0.7
2022-Feb-02 Wed	9.83	###	9.83	###	2,219,840	###	###	###	0.0
2022-Feb-01 Tue	9.55	9.83	9.51	9.82	2,183,557	###	82.3	82.3	###
2022-Jan-31 Mon	###	9.8	9.55	9.56			28.5	28.5	0.7
2022-Jan-28 Fri	###	9.78	9.55	9.74	10,615,253	102,596,420	###	###	0.7
2022-Jan-27 Thu	9.59	9.84	9.53	###			82.1	82.1	0.0
2022-Jan-25 Tue	9.5	9.52	###	9.44	2,711,454	12,906,521	###	###	0.7
2022-Jan-24 Mon	9.5	9.7	9.49	9.57			###	###	###
2022-Jan-21 Fri	9.82	9.82	9.555	###			###	###	0.0
2022-Jan-20 Thu	###	###	9.84	9.87	2,519,972	###	29.4	29.4	###
2022-Jan-19 Wed	###	###	###	###	2,339,272	0	###	###	0.0
2022-Jan-18 Tue	###	###	###	###	1,656,776	0	###	###	0.0
2022-Jan-17 Mon	###	10.2	###	###	1,174,653	###	73.1	73.1	0.0
2022-Jan-14 Fri	###	###	9.985	###	1,072,389	###	73.7	73.7	0.0
2022-Jan-13 Thu	###	###	###	###			###	###	0.0
2022-Jan-12 Wed	###	###	###	###			65.6	65.6	0.0
2022-Jan-11 Tue	###	###	###	###	1,738,278	0	###	###	0.0
2022-Jan-10 Mon	###	###	9.955	###			###	###	0.0
2022-Jan-07 Fri	###	10.22	###	###			68.6	68.6	0.0
2022-Jan-06 Thu	###	###	###	###			50.8	50.8	0.0
2022-Jan-05 Wed	10.25	###	###	###			37.8	37.8	0.0
2022-Jan-04 Tue	###	10.28	###	###			###	###	0.0
2021-Dec-31 Fri	10.24	10.25	###	###	1,778,528	9,114,956	16.2	16.2	0.0
2021-Dec-30 Thu	10.21	10.25	###	10.25			###	###	0.7
2021-Dec-29 Wed	10.29	10.43	10.26	10.43			68.9	68.9	0.7
2021-Dec-24 Fri	10.25	10.27	###	10.25			62.4	62.4	0.7
2021-Dec-23 Thu	###	10.21	###	10.21			###	###	###
2021-Dec-22 Wed	9.85	###	9.85	###	2,051,980	###	78.3	78.3	0.0
2021-Dec-21 Tue	###	###	###	###	3,296,083	0	###	###	0.0
2021-Dec-20 Mon	9.86	###	9.855	9.88	2,636,844	12,993,048	80.9	80.9	0.7
2021-Dec-17 Fri	###	###	9.86	9.86	5,325,526	26,254,843	###	###	0.7
2021-Dec-16 Thu	###	###	9.77	9.87			31.7	31.7	###
2021-Dec-15 Wed	9.75	9.81	###	9.79			###	###	###
2021-Dec-14 Tue	###	9.87	###	9.82	2,479,583	12,236,742	82.0	82.0	###
2021-Dec-13 Mon	9.7	9.79	###	###	2,235,271	10,941,651	###	###	0.0
2021-Dec-10 Fri	###	9.76	9.625	9.7			73.2	73.2	0.7
2021-Dec-09 Thu	9.59	###	9.56	###	2,318,556	###	###	###	0.0
2021-Dec-08 Wed	9.73	9.78	9.55	###			30.2	30.2	0.0
2021-Dec-07 Tue	9.55	9.945	9.55	9.75	2,888,721	###	###	###	###
2021-Dec-06 Mon	9.43	###	9.43	9.85			97.3	97.3	###
2021-Dec-03 Fri	9.48	9.49	###	9.43	3,028,540	14,370,422	###	###	###
2021-Dec-02 Thu	9.2	9.5	9.2	9.47			###	###	###
2021-Dec-01 Wed	9.43	###	9.26	###	2,825,853	###	###	###	0.0
2021-Nov-30 Tue	###	9.74	9.53	9.53			23.4	23.4	###
2021-Nov-29 Mon	9.48	9.75	9.47	9.7	2,528,723	24,301,028	73.3	73.3	0.7
2021-Nov-26 Fri	9.58	###	9.52	###			87.7	87.7	0.0
2021-Nov-25 Thu	9.56	###	9.5	###			###	###	0.0
2021-Nov-24 Wed	9.55	9.58	###	9.53	2,259,682	10,823,876	45.0	45.0	###
2021-Nov-23 Tue	###	9.43	###	9.43	2,423,348	11,426,085	88.9	88.9	###
2021-Nov-22 Mon	###	9.25	###	9.23	1,208,984	5,591,551	###	###	###
2021-Nov-19 Fri	###	###	###	###			###	###	0.0
2021-Nov-18 Thu	###	###	###	###	2,106,786	0	72.3	72.3	0.0
2021-Nov-17 Wed	###	###	###	###	1,876,625	0	76.1	76.1	0.0
2021-Nov-16 Tue	###	###	8.88	9			83.6	83.6	0.6
2021-Nov-15 Mon	8.88	###	8.85	###	1,469,224	###	69.7	69.7	0.0
2021-Nov-12 Fri	8.89	###	8.88	8.88	2,095,027	###	###	###	0.6
2021-Nov-11 Thu	8.85	###	8.85	8.89			###	###	###
2021-Nov-10 Wed	8.73	8.89	8.72	8.82			###	###	###
2021-Nov-09 Tue	8.7	8.72	###	8.7			68.1	68.1	###
2021-Nov-08 Mon	8.84	8.87	8.7	8.7			32.6	32.6	###
2021-Nov-05 Fri	8.73	###	8.73	8.84			79.1	79.1	###
2021-Nov-04 Thu	8.75	8.79	8.7	8.74	1,953,647	17,084,643	40.2	40.2	0.6
2021-Nov-03 Wed	8.8	8.8	###	8.72			36.4	36.4	0.6
2021-Nov-02 Tue	8.49	8.72	8.47	###	3,029,027	26,034,487	###	###	0.0
2021-Nov-01 Mon	###	8.51	###	8.41	3,990,254	###	###	###	###
2021-Oct-29 Fri	###	###	8.2	8.2			29.4	29.4	0.6
2021-Oct-28 Thu	###	8.42	###	###	3,213,146	13,527,344	74.4	74.4	0.0
2021-Oct-27 Wed	8.46	###	###	###	3,624,358	0	34.3	34.3	0.0
2021-Oct-26 Tue	8.57	8.58	8.46	8.47	1,924,383	16,395,743	31.8	31.8	###
2021-Oct-25 Mon	8.59	###	8.53	8.55	1,643,878	###	38.8	38.8	###
2021-Oct-22 Fri	8.45	8.57	8.4	8.52			75.7	75.7	0.6
2021-Oct-21 Thu	8.44	8.47	###	8.4	5,195,455	22,002,751	42.2	42.2	###
2021-Oct-20 Wed	8.5	8.52	###	###	3,094,477	13,182,472	28.6	28.6	0.0
2021-Oct-19 Tue	8.55	8.59	8.43	8.43	1,695,472	###	25.1	25.1	0.6
2021-Oct-18 Mon	8.44	8.58	8.43	8.51			###	###	0.6
2021-Oct-15 Fri	###	###	8.385	8.44	3,791,825	15,897,226	###	###	0.6
2021-Oct-14 Thu	###	8.7	###	###	1,800,379	7,831,648	###	###	0.0
2021-Oct-13 Wed	###	8.73	###	###			33.2	33.2	0.0
2021-Oct-12 Tue	8.72	8.76	###	###			42.6	42.6	0.0
2021-Oct-11 Mon	8.79	8.84	###	8.74			35.1	35.1	0.6
2021-Oct-08 Fri	8.83	###	8.77	8.79			###	###	0.6
2021-Oct-07 Thu	8.82	8.86	8.76	8.81	1,546,488	13,624,559	34.0	34.0	###
2021-Oct-06 Wed	8.8	8.83	8.74	8.78	2,310,172	###	###	###	0.6
2021-Oct-05 Tue	8.75	8.84	8.74	8.77	1,404,384	###	75.3	75.3	###
2021-Oct-04 Mon	8.88	8.88	8.74	8.75			29.7	29.7	0.6
2021-Oct-01 Fri	###	8.71	8.57	###			73.4	73.4	0.0
2021-Sep-30 Thu	###	8.78	###	8.72	3,086,881	###	###	###	0.6
2021-Sep-29 Wed	8.59	8.73	8.52	8.58			###	###	0.6
2021-Sep-28 Tue	###	###	8.59	8.59			48.8	48.8	###
2021-Sep-27 Mon	8.73	8.73	8.59	8.59	1,831,887	15,864,141	###	###	###
2021-Sep-24 Fri	8.81	###	###	###			26.6	26.6	0.0
2021-Sep-23 Thu	###	8.73	8.58	8.73	3,131,924	###	###	###	###
2021-Sep-22 Wed	8.52	###	8.47	8.55			63.2	63.2	###
2021-Sep-21 Tue	8.7	8.72	###	8.46			13.9	13.9	0.6
2021-Sep-20 Mon	9	###	8.88	8.88	2,808,740	###	###	###	0.6
2021-Sep-17 Fri	###	###	9	9			32.1	32.1	0.6
2021-Sep-16 Thu	###	###	###	###	3,087,878	0	###	###	0.0
2021-Sep-15 Wed	###	###	###	###			67.6	67.6	0.0
2021-Sep-14 Tue	###	###	###	###	4,377,320	0	###	###	0.0
2021-Sep-13 Mon	###	###	###	###			###	###	0.0
2021-Sep-10 Fri	9.23	9.27	###	###	2,325,684	10,779,545	###	###	0.0
2021-Sep-09 Thu	9.28	###	###	###			48.2	48.2	0.0
2021-Sep-08 Wed	9.2	###	###	###	2,181,552	0	77.8	77.8	0.0
2021-Sep-07 Tue	###	###	9.23	9.26			35.4	35.4	###
2021-Sep-06 Mon	9.2	###	###	9.25			68.0	68.0	###
2021-Sep-03 Fri	###	9.26	###	###	2,627,120	###	31.4	31.4	0.0
2021-Sep-02 Thu	###	###	9	###			29.3	29.3	0.0
2021-Sep-01 Wed	###	9.175	###	###	2,569,856	###	33.8	33.8	0.0
2021-Aug-31 Tue	###	###	###	###			22.6	22.6	0.0
2021-Aug-30 Mon	###	9.41	###	###	2,485,359	###	###	###	0.0
2021-Aug-27 Fri	###	9.42	###	###	2,724,486	12,832,329	34.9	34.9	0.0
2021-Aug-26 Thu	9.58	9.58	###	###			19.9	19.9	0.0
2021-Aug-25 Wed	###	###	###	###			13.1	13.1	0.0
2021-Aug-24 Tue	###	###	9.88	###	1,933,150	###	###	###	0.0
2021-Aug-23 Mon	###	###	###	###	1,493,827	0	67.3	67.3	0.0
2021-Aug-20 Fri	9.89	###	9.84	###	1,713,048	###	83.4	83.4	0.0
2021-Aug-19 Thu	9.85	###	9.79	9.85			###	###	###
2021-Aug-18 Wed	9.85	###	9.81	###			###	###	0.0
2021-Aug-17 Tue	9.88	9.89	9.73	9.73	1,951,954	###	###	###	###
2021-Aug-16 Mon	9.75	9.89	9.7	9.88			###	###	0.7
2021-Aug-13 Fri	9.79	9.83	9.73	9.76			###	###	0.7
2021-Aug-12 Thu	9.86	9.88	9.71	9.73	1,833,247	17,956,654	26.3	26.3	###
2021-Aug-11 Wed	9.78	9.89	9.74	9.85	2,231,525	###	72.7	72.7	###
2021-Aug-10 Tue	9.72	9.78	###	9.75			###	###	###
2021-Aug-09 Mon	9.7	9.75	###	###			###	###	0.0
2021-Aug-06 Fri	###	###	9.57	###	1,529,929	###	65.6	65.6	0.0
2021-Aug-05 Thu	9.57	###	9.53	###			76.1	76.1	0.0
2021-Aug-04 Wed	###	###	9.57	9.59	1,576,946	7,545,686	36.3	36.3	0.7
2021-Aug-03 Tue	9.58	###	9.57	9.59			67.7	67.7	0.7
2021-Aug-02 Mon	9.56	###	9.51	9.56	1,583,389	###	66.0	66.0	0.7
2021-Jul-30 Fri	###	9.53	###	9.53			###	###	###
2021-Jul-29 Thu	9.49	9.54	###	9.4	1,953,350	9,317,479	###	###	###
2021-Jul-28 Wed	9.59	###	9.42	9.48			###	###	0.7
2021-Jul-27 Tue	###	###	9.51	9.57	1,539,454	###	###	###	###
2021-Jul-26 Mon	###	###	###	9.59			45.5	45.5	0.7
2021-Jul-23 Fri	###	###	9.53	9.59	1,833,651	8,737,347	###	###	0.7
2021-Jul-22 Thu	###	9.72	###	###	1,646,484	###	66.4	66.4	0.0
2021-Jul-21 Wed	###	9.73	9.58	###	2,053,349	19,825,084	###	###	0.0
2021-Jul-20 Tue	###	###	9.53	9.56	2,753,544	###	###	###	0.7
2021-Jul-19 Mon	###	9.725	9.53	###			###	###	0.0
2021-Jul-16 Fri	###	9.74	9.56	9.59	2,308,375	###	###	###	0.7
2021-Jul-15 Thu	9.75	9.76	9.57	9.7	4,762,076	###	38.9	38.9	0.7
2021-Jul-14 Wed	###	9.54	###	9.52			92.0	92.0	###
2021-Jul-13 Tue	###	###	###	###	4,533,928	0	###	###	0.0
2021-Jul-12 Mon	###	###	###	###			35.0	35.0	0.0
2021-Jul-09 Fri	9	###	###	###			82.6	82.6	0.0
2021-Jul-08 Thu	###	###	8.955	###	7,035,255	31,500,354	37.1	37.1	0.0
2021-Jul-07 Wed	###	###	###	###			###	###	0.0
2021-Jul-06 Tue	###	###	###	###			36.3	36.3	0.0
2021-Jul-05 Mon	###	###	###	###	3,989,584	0	75.3	75.3	0.0
2021-Jul-02 Fri	###	###	8.85	###			###	###	0.0
2021-Jul-01 Thu	8.88	###	8.8	8.86			33.1	33.1	0.6
2021-Jun-30 Wed	###	###	###	###	3,520,044	0	###	###	0.0
2021-Jun-29 Tue	###	###	###	###			39.4	39.4	0.0
2021-Jun-28 Mon	###	###	9.25	9.29	1,645,051	###	48.2	48.2	###
2021-Jun-25 Fri	9.25	9.29	###	9.27			###	###	0.7
2021-Jun-24 Thu	9.25	9.29	###	###			29.6	29.6	0.0
2021-Jun-23 Wed	###	9.41	9.25	9.25	3,479,642	32,465,059	###	###	###
2021-Jun-22 Tue	###	9.5	###	###	1,666,446	###	###	###	0.0
2021-Jun-21 Mon	###	9.44	9.28	###	2,035,751	19,054,629	50.9	50.9	0.0
2021-Jun-18 Fri	9.49	###	9.42	9.43			27.6	27.6	###
2021-Jun-17 Thu	9.5	9.58	9.44	9.44	2,704,129	###	46.0	46.0	0.7
2021-Jun-16 Wed	9.54	###	9.47	9.51	2,961,955	14,024,856	49.6	49.6	###
2021-Jun-15 Tue	9.59	9.7	9.49	9.51			39.8	39.8	###
2021-Jun-11 Fri	9.42	9.58	###	9.45			###	###	0.7
2021-Jun-10 Thu	9.21	9.42	9.21	###	2,104,474	19,603,175	79.5	79.5	0.0
2021-Jun-09 Wed	###	9.28	###	9.21			73.4	73.4	0.7
2021-Jun-08 Tue	9.24	9.27	###	###	2,930,356	###	###	###	0.0
2021-Jun-07 Mon	9.27	###	9.22	9.26			###	###	###
2021-Jun-04 Fri	###	###	9.25	9.25			35.1	35.1	###
2021-Jun-03 Thu	9.4	9.45	###	###			31.9	31.9	0.0
2021-Jun-02 Wed	9.26	###	###	###	2,799,723	0	###	###	0.0
2021-Jun-01 Tue	9.26	###	9.25	9.25			42.5	42.5	###
2021-May-31 Mon	9.27	###	9.23	9.23			40.2	40.2	###
2021-May-28 Fri	###	###	###	9.21	2,848,676	0	###	###	0.7
2021-May-27 Thu	9.52	9.53	9.285	###	4,067,341	###	19.7	19.7	0.0
2021-May-26 Wed	9.45	9.58	9.43	9.47			66.5	66.5	###
2021-May-25 Tue	9.5	9.52	###	9.43			32.6	32.6	###
2021-May-24 Mon	9.5	9.52	9.41	9.49			###	###	0.7
2021-May-21 Fri	###	9.525	###	9.46			74.8	74.8	0.7
2021-May-20 Thu	9.22	###	9.21	###			###	###	0.0
2021-May-19 Wed	9.27	###	###	9.29			76.5	76.5	###
2021-May-18 Tue	###	9.48	9.325	###			36.2	36.2	0.0
2021-May-17 Mon	###	###	9.4	9.4			###	###	###
2021-May-14 Fri	###	9.72	9.57	###	1,046,156	10,090,174	###	###	0.0
2021-May-13 Thu	9.58	###	9.51	9.52			43.2	43.2	###
2021-May-12 Wed	9.75	9.77	9.58	###			###	###	0.0
2021-May-11 Tue	9.8	9.89	9.76	9.77			55.7	55.7	0.7
2021-May-10 Mon	9.81	###	9.79	9.82	1,553,159	###	###	###	###
2021-May-07 Fri	###	###	9.825	9.87	1,884,978	9,259,954	28.2	28.2	###
2021-May-06 Thu	###	###	###	###	2,070,750	0	###	###	0.0
2021-May-05 Wed	###	###	###	###	1,605,427	0	###	###	0.0
2021-May-04 Tue	###	###	###	###	1,474,580	0	###	###	0.0
2021-May-03 Mon	###	###	###	###			52.4	52.4	0.0
2021-Apr-30 Fri	###	###	###	###	2,371,422	0	###	###	0.0
2021-Apr-29 Thu	###	###	###	###	1,183,776	0	36.2	36.2	0.0
2021-Apr-28 Wed	9.86	###	9.83	###			80.9	80.9	0.0
2021-Apr-27 Tue	9.88	###	9.8	###	1,475,552	###	74.0	74.0	0.0
2021-Apr-26 Mon	###	###	9.88	9.88			21.7	21.7	0.7
2021-Apr-23 Fri	10.22	10.23	###	###	1,330,341	###	29.7	29.7	0.0
2021-Apr-22 Thu	###	10.25	###	###	2,435,477	###	###	###	0.0
2021-Apr-21 Wed	###	###	###	###			79.7	79.7	0.0
2021-Apr-20 Tue	###	###	9.985	###	2,319,244	11,578,825	###	###	0.0
2021-Apr-19 Mon	###	###	###	###	1,279,150	0	###	###	0.0
2021-Apr-16 Fri	###	###	###	###			31.1	31.1	0.0
2021-Apr-15 Thu	###	###	9.88	###	2,538,080	###	64.9	64.9	0.0
2021-Apr-14 Wed	###	10.23	###	###	2,042,744	###	###	###	0.0
2021-Apr-13 Tue	###	10.2	###	###	2,450,772	###	28.1	28.1	0.0
2021-Apr-12 Mon	###	###	###	###			###	###	0.0
2021-Apr-09 Fri	10.24	###	###	###			28.9	28.9	0.0
2021-Apr-08 Thu	###	###	###	###			###	###	0.0
2021-Apr-07 Wed	###	###	###	10.22			###	###	0.7
2021-Apr-06 Tue	###	10.23	###	###	1,484,340	###	35.9	35.9	0.0
2021-Apr-01 Thu	###	###	10.025	###			###	###	0.0
2021-Mar-31 Wed	###	###	###	###	3,376,470	0	67.6	67.6	0.0
2021-Mar-30 Tue	10.2	###	###	###	2,026,479	0	###	###	0.0
2021-Mar-29 Mon	###	###	###	###			###	###	0.0
2021-Mar-26 Fri	###	10.27	###	###	1,757,528	###	###	###	0.0
2021-Mar-25 Thu	###	10.22	###	###			70.7	70.7	0.0
2021-Mar-24 Wed	###	###	###	###	2,006,126	0	###	###	0.0
2021-Mar-23 Tue	###	###	###	###			###	###	0.0