(APE) EAGERS AUTOMOTIVE LIMITED Daily Prices

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Sat 24-Apr-20 07:52:13 AM 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

(APE) EAGERS AUTOMOTIVE LIMITED Daily Prices...

TOC Company Info for APE Limits

Company Details for (APE) EAGERS AUTOMOTIVE LIMITED

Listing Code	APE
Listing Name	EAGERS AUTOMOTIVE LIMITED
GICS Sector	Consumer Discretionary Distribution & Retail
ISIN Name	A.P. EAGERS LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000APE3

Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for APE .. Friday 19th April 2024

APE 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	2.5	1	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for APE Bottom

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

End of day Prices (full format),

600 Days for (APE) EAGERS AUTOMOTIVE LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 1.1
2024-Apr-19 Fri	12.85	###	###	12.85			74.7	74.7	0.9
2024-Apr-18 Thu	12.85	###	12.85	###			78.4	78.4	0.0
2024-Apr-17 Wed	12.85	###	12.78	###			73.0	73.0	0.0
2024-Apr-16 Tue	###	###	12.75	12.85	350,581	2,234,953	###	###	0.9
2024-Apr-15 Mon	###	13.2	###	###	284,224	1,875,878	39.7	39.7	0.0
2024-Apr-12 Fri	13.4	13.42	###	###	305,484	###	###	###	0.0
2024-Apr-11 Thu	13.41	###	13.41	13.46			63.5	63.5	###
2024-Apr-10 Wed	13.51	13.72	13.51	###	246,149	###	75.0	75.0	0.0
2024-Apr-09 Tue	###	###	13.45	13.48			###	###	1.0
2024-Apr-08 Mon	###	13.72	13.5	13.52			25.8	25.8	1.0
2024-Apr-05 Fri	13.45	13.55	###	13.52	171,177	1,159,724	###	###	1.0
2024-Apr-04 Thu	13.45	###	###	###			74.7	74.7	0.0
2024-Apr-03 Wed	13.82	13.88	###	###			###	###	0.0
2024-Apr-02 Tue	###	14.21	13.87	13.87	228,787	###	###	###	###
2024-Mar-28 Thu	###	###	13.84	###			###	###	0.0
2024-Mar-27 Wed	13.86	###	13.81	###			###	###	0.0
2024-Mar-26 Tue	13.86	###	13.81	13.88			###	###	###
2024-Mar-25 Mon	###	###	13.84	13.88			27.7	27.7	###
2024-Mar-22 Fri	14.23	14.23	###	###			###	###	0.0
2024-Mar-21 Thu	###	###	###	14.25	348,421	0	74.7	74.7	1.0
2024-Mar-20 Wed	###	###	###	###	191,540	0	###	###	0.0
2024-Mar-19 Tue	###	###	###	###	497,041	0	###	###	0.0
2024-Mar-18 Mon	###	###	13.81	###			###	###	0.0
2024-Mar-15 Fri	13.8	###	13.55	13.81	630,181	4,269,476	###	###	###
2024-Mar-14 Thu	###	14.43	###	###	660,923	4,768,559	###	###	0.0
2024-Mar-13 Wed	###	15.26	###	###			25.1	25.1	0.0
2024-Mar-12 Tue	14.78	###	14.75	###	312,075	2,301,553	79.9	79.9	0.0
2024-Mar-11 Mon	14.82	14.82	14.59	14.77			41.1	41.1	1.1
2024-Mar-08 Fri	14.7	14.85	###	14.72			66.7	66.7	###
2024-Mar-07 Thu	14.48	14.71	14.42	14.58	339,750	4,948,458	###	###	###
2024-Mar-06 Wed	14.4	14.49	###	###			###	###	0.0
2024-Mar-05 Tue	14.5	###	###	14.43	544,423	0	34.1	34.1	###
2024-Mar-04 Mon	14.42	###	14.4	14.56	162,271	1,168,351	###	###	###
2024-Mar-01 Fri	###	14.75	14.29	###	418,659	6,078,928	21.3	21.3	0.0
2024-Feb-29 Thu	###	14.81	14.41	14.81	454,479	###	###	###	1.1
2024-Feb-28 Wed	###	###	14.4	14.5	487,879	3,512,728	25.8	25.8	1.0
2024-Feb-27 Tue	14.42	###	###	###	391,341	0	81.1	81.1	0.0
2024-Feb-26 Mon	###	14.49	###	###			81.1	81.1	0.0
2024-Feb-23 Fri	###	14.54	###	###	1,565,545	###	###	###	0.0
2024-Feb-22 Thu	14.84	14.84	13.42	13.74			4.7	4.7	###
2024-Feb-21 Wed	14.56	###	14.43	###			73.8	73.8	0.0
2024-Feb-20 Tue	###	###	14.56	14.84			###	###	###
2024-Feb-19 Mon	###	14.78	14.53	###			71.5	71.5	0.0
2024-Feb-16 Fri	###	14.77	14.56	###	361,656	5,303,685	###	###	0.0
2024-Feb-15 Thu	###	14.87	###	14.51	432,747	3,217,473	76.3	76.3	###
2024-Feb-14 Wed	###	###	###	14.25	397,649	0	###	###	1.0
2024-Feb-13 Tue	14.5	###	###	14.53			###	###	1.0
2024-Feb-12 Mon	###	14.74	14.29	14.54	399,583	5,799,947	###	###	1.0
2024-Feb-09 Fri	###	14.27	###	14.23	255,148	1,820,480	###	###	###
2024-Feb-08 Thu	###	###	13.84	###	286,171	###	###	###	0.0
2024-Feb-07 Wed	###	###	###	###			28.8	28.8	0.0
2024-Feb-06 Tue	14.28	14.52	###	14.5			80.9	80.9	1.0
2024-Feb-05 Mon	###	14.24	13.83	###	397,344	5,576,723	###	###	0.0
2024-Feb-02 Fri	14.2	###	###	14.23			63.0	63.0	###
2024-Feb-01 Thu	###	###	###	###	759,882	0	###	###	0.0
2024-Jan-31 Wed	14.43	14.83	14.23	14.27	699,853	###	###	###	###
2024-Jan-30 Tue	14.47	14.55	###	14.41			###	###	###
2024-Jan-29 Mon	14.25	###	###	###			###	###	0.0
2024-Jan-25 Thu	14.42	14.46	14.23	14.26			###	###	1.0
2024-Jan-24 Wed	14.56	14.56	14.26	###	178,678	2,574,749	###	###	0.0
2024-Jan-23 Tue	###	14.53	###	14.43			###	###	###
2024-Jan-22 Mon	###	###	###	14.41			###	###	###
2024-Jan-19 Fri	14.5	###	###	###	262,751	0	27.6	27.6	0.0
2024-Jan-18 Thu	###	###	###	###	323,286	0	###	###	0.0
2024-Jan-17 Wed	###	14.46	###	###	256,141	###	###	###	0.0
2024-Jan-16 Tue	14.26	###	###	###			37.9	37.9	0.0
2024-Jan-15 Mon	14.46	14.52	###	###			###	###	0.0
2024-Jan-12 Fri	14.4	14.49	14.26	14.45			###	###	1.0
2024-Jan-11 Thu	###	14.51	14.26	14.51			###	###	###
2024-Jan-10 Wed	14.45	14.59	###	14.23	163,122	1,189,974	21.7	21.7	###
2024-Jan-09 Tue	14.27	14.51	14.245	###	150,770	###	###	###	0.0
2024-Jan-08 Mon	###	14.27	13.89	###	172,271	2,425,575	###	###	0.0
2024-Jan-05 Fri	###	14.24	###	###	218,973	1,559,087	22.0	22.0	0.0
2024-Jan-04 Thu	14.24	###	###	###			26.8	26.8	0.0
2024-Jan-03 Wed	###	14.49	###	14.25			###	###	1.0
2024-Jan-02 Tue	14.47	14.74	###	14.52	146,954	1,083,050	68.9	68.9	1.0
2023-Dec-29 Fri	14.46	14.85	14.4	14.48	276,986	4,050,920	###	###	1.0
2023-Dec-28 Thu	###	###	###	###	0				0.0
2023-Dec-27 Wed	14.48	###	14.47	###			76.5	76.5	0.0
2023-Dec-22 Fri	###	###	###	###			82.2	82.2	0.0
2023-Dec-21 Thu	###	###	###	###			3.0	3.0	0.0
2023-Dec-20 Wed	###	15.27	###	15.2			###	###	1.1
2023-Dec-19 Tue	14.75	###	###	14.88	179,552	0	70.1	70.1	1.1
2023-Dec-18 Mon	14.57	###	14.4	###			75.1	75.1	0.0
2023-Dec-15 Fri	###	14.83	14.23	###			###	###	0.0
2023-Dec-14 Thu	13.88	###	###	14.29	479,446	0	###	###	###
2023-Dec-13 Wed	13.79	13.84	13.57	###			###	###	0.0
2023-Dec-12 Tue	###	###	13.71	13.76			27.0	27.0	1.0
2023-Dec-11 Mon	###	###	###	###			###	###	0.0
2023-Dec-08 Fri	###	13.775	13.51	###			28.7	28.7	0.0
2023-Dec-07 Thu	###	###	###	13.7	360,886	0	###	###	1.0
2023-Dec-06 Wed	13.49	13.89	###	13.82			###	###	1.0
2023-Dec-05 Tue	13.28	###	###	13.24	322,278	0	###	###	0.9
2023-Dec-04 Mon	13.43	###	###	###			34.7	34.7	0.0
2023-Dec-01 Fri	13.44	13.57	13.26	13.26			25.0	25.0	0.9
2023-Nov-30 Thu	###	13.49	13.27	###			###	###	0.0
2023-Nov-29 Wed	###	###	###	13.23	371,088	0	###	###	0.9
2023-Nov-28 Tue	###	13.23	###	###	152,780	###	###	###	0.0
2023-Nov-27 Mon	13.5	13.5	###	###			20.4	20.4	0.0
2023-Nov-24 Fri	###	###	###	###	105,729	0	20.3	20.3	0.0
2023-Nov-23 Thu	13.85	###	13.57	13.57			22.1	22.1	###
2023-Nov-22 Wed	###	###	13.73	13.73	190,940	###	31.3	31.3	###
2023-Nov-21 Tue	13.88	###	###	###	179,444	0	###	###	0.0
2023-Nov-20 Mon	13.73	###	13.73	13.8			78.2	78.2	1.0
2023-Nov-17 Fri	###	###	###	13.72			###	###	###
2023-Nov-16 Thu	###	###	###	###			###	###	0.0
2023-Nov-15 Wed	13.87	###	13.75	###			###	###	0.0
2023-Nov-14 Tue	13.5	###	###	13.57	207,980	0	68.6	68.6	###
2023-Nov-13 Mon	###	###	###	###	207,771	0	###	###	0.0
2023-Nov-10 Fri	13.46	13.85	13.46	13.57	199,127	2,719,079	###	###	###
2023-Nov-09 Thu	13.86	13.86	13.57	13.7			29.2	29.2	1.0
2023-Nov-08 Wed	###	13.78	13.42	13.47	242,926	###	22.0	22.0	1.0
2023-Nov-07 Tue	###	13.7	13.25	13.54	268,081	###	###	###	1.0
2023-Nov-06 Mon	###	13.43	###	###			36.1	36.1	0.0
2023-Nov-03 Fri	13.5	13.51	###	13.21			###	###	###
2023-Nov-02 Thu	13.29	13.345	###	13.23			###	###	0.9
2023-Nov-01 Wed	###	###	12.83	###	285,556	1,831,841	77.2	77.2	0.0
2023-Oct-31 Tue	###	###	12.81	12.87			###	###	###
2023-Oct-30 Mon	###	13.23	12.84	###			###	###	0.0
2023-Oct-27 Fri	###	13.27	###	###			###	###	0.0
2023-Oct-26 Thu	###	13.25	###	###	351,740	2,330,277	75.4	75.4	0.0
2023-Oct-25 Wed	###	13.46	###	###	411,878	###	23.3	23.3	0.0
2023-Oct-24 Tue	13.43	13.53	13.27	###	246,256	###	###	###	0.0
2023-Oct-23 Mon	13.58	13.59	13.23	13.4			30.0	30.0	1.0
2023-Oct-20 Fri	###	###	13.45	13.58			29.0	29.0	###
2023-Oct-19 Thu	13.72	###	13.56	###			###	###	0.0
2023-Oct-18 Wed	###	14.5	13.86	###			###	###	0.0
2023-Oct-17 Tue	14.74	14.74	14.23	###	341,675	###	###	###	0.0
2023-Oct-16 Mon	###	14.7	###	14.5			36.6	36.6	1.0
2023-Oct-13 Fri	14.76	14.89	14.46	14.73			37.0	37.0	1.1
2023-Oct-12 Thu	14.7	###	14.52	14.84			76.9	76.9	###
2023-Oct-11 Wed	14.7	###	14.53	14.58			23.7	23.7	###
2023-Oct-10 Tue	14.24	14.53	14.24	###			###	###	0.0
2023-Oct-09 Mon	###	###	###	14.23	185,441	0	35.2	35.2	###
2023-Oct-06 Fri	###	###	13.81	###			###	###	0.0
2023-Oct-05 Thu	###	###	###	###			###	###	0.0
2023-Oct-04 Wed	13.74	###	13.56	###	573,753	3,890,045	89.4	89.4	0.0
2023-Oct-03 Tue	###	###	13.52	13.87			###	###	###
2023-Oct-02 Mon	###	###	13.86	###	147,822	###	###	###	0.0
2023-Sep-29 Fri	13.74	###	13.74	###	273,070	###	75.4	75.4	0.0
2023-Sep-28 Thu	###	13.81	13.4	13.79	360,523	###	73.6	73.6	1.0
2023-Sep-27 Wed	13.79	###	13.78	13.85	242,225	###	###	###	###
2023-Sep-26 Tue	13.78	###	###	13.85			###	###	###
2023-Sep-25 Mon	###	###	###	###	221,088	0	83.6	83.6	0.0
2023-Sep-22 Fri	###	13.86	###	13.86			###	###	###
2023-Sep-21 Thu	13.7	13.88	###	###	401,873	###	41.9	41.9	0.0
2023-Sep-20 Wed	###	###	13.75	13.82			34.5	34.5	1.0
2023-Sep-19 Tue	###	14.24	###	###			###	###	0.0
2023-Sep-18 Mon	14.45	14.51	###	14.22	217,157	1,575,474	28.0	28.0	1.0
2023-Sep-15 Fri	14.5	14.685	###	14.55	643,322	###	###	###	###
2023-Sep-14 Thu	13.75	###	13.75	###			90.0	90.0	0.0
2023-Sep-13 Wed	14.45	14.49	13.85	13.88	359,545	5,094,752	###	###	###
2023-Sep-12 Tue	14.59	14.59	###	14.54	263,882	###	###	###	1.0
2023-Sep-11 Mon	###	###	14.22	###			###	###	0.0
2023-Sep-08 Fri	14.5	14.72	###	###			25.7	25.7	0.0
2023-Sep-07 Thu	###	###	###	14.76			###	###	1.1
2023-Sep-06 Wed	###	###	15.4	15.48			15.2	15.2	1.1
2023-Sep-05 Tue	###	###	15.83	###			36.6	36.6	0.0
2023-Sep-04 Mon	15.84	###	###	###			###	###	0.0
2023-Sep-01 Fri	###	###	15.46	15.49			14.5	14.5	###
2023-Aug-31 Thu	15.7	###	15.53	###	748,553	###	###	###	0.0
2023-Aug-30 Wed	###	###	###	15.79	985,880	0	###	###	1.1
2023-Aug-29 Tue	14.55	14.985	14.5	###			86.7	86.7	0.0
2023-Aug-28 Mon	14.48	14.59	###	14.53			###	###	1.0
2023-Aug-25 Fri	13.82	14.55	13.78	14.27	296,428	###	88.1	88.1	###
2023-Aug-24 Thu	14.77	###	###	14.23			###	###	###
2023-Aug-23 Wed	###	14.43	###	###			###	###	0.0
2023-Aug-22 Tue	###	###	###	###			69.2	69.2	0.0
2023-Aug-21 Mon	13.88	14.25	13.79	###			84.1	84.1	0.0
2023-Aug-18 Fri	13.82	###	13.82	###	138,350	###	###	###	0.0
2023-Aug-17 Thu	###	###	13.82	###			38.5	38.5	0.0
2023-Aug-16 Wed	###	14.22	###	###	232,082	###	###	###	0.0
2023-Aug-15 Tue	14.2	14.29	###	14.27			72.6	72.6	###
2023-Aug-14 Mon	###	###	###	###	129,683	0	###	###	0.0
2023-Aug-11 Fri	###	###	###	14.28	293,459	0	81.0	81.0	###
2023-Aug-10 Thu	###	###	###	###	269,248	0	###	###	0.0
2023-Aug-09 Wed	###	14.26	###	###	229,045	###	###	###	0.0
2023-Aug-08 Tue	###	###	###	14.22	258,177	0	19.8	19.8	1.0
2023-Aug-07 Mon	###	14.57	###	14.57	131,046	954,670	86.1	86.1	###
2023-Aug-04 Fri	14.25	###	###	###	191,348	0	###	###	0.0
2023-Aug-03 Thu	14.4	14.49	###	14.29			28.6	28.6	###
2023-Aug-02 Wed	###	14.55	###	14.48	269,070	1,957,484	80.6	80.6	1.0
2023-Aug-01 Tue	###	14.73	14.45	14.51	242,529	###	###	###	###
2023-Jul-31 Mon	14.89	###	###	14.76			###	###	1.1
2023-Jul-28 Fri	14.8	14.88	14.54	14.77	237,040	3,486,858	36.5	36.5	1.1
2023-Jul-27 Thu	14.7	###	14.655	###	370,946	###	75.8	75.8	0.0
2023-Jul-26 Wed	###	###	14.25	###	264,441	1,884,142	###	###	0.0
2023-Jul-25 Tue	14.24	14.42	14.2	###	310,454	###	###	###	0.0
2023-Jul-24 Mon	14.5	14.5	###	###			30.9	30.9	0.0
2023-Jul-21 Fri	###	14.42	###	###	187,725	###	33.5	33.5	0.0
2023-Jul-20 Thu	14.58	14.8	###	###	334,848	2,477,875	23.8	23.8	0.0
2023-Jul-19 Wed	###	14.71	14.45	14.59			###	###	1.0
2023-Jul-18 Tue	###	14.73	14.45	14.53			###	###	1.0
2023-Jul-17 Mon	14.85	###	14.56	14.73			32.2	32.2	1.1
2023-Jul-14 Fri	###	###	###	14.8			###	###	1.1
2023-Jul-13 Thu	###	###	14.53	###			###	###	0.0
2023-Jul-12 Wed	14.45	14.54	###	###			34.7	34.7	0.0
2023-Jul-11 Tue	14.46	14.47	###	14.27	412,585	2,985,052	19.3	19.3	###
2023-Jul-10 Mon	###	14.48	###	14.23			34.8	34.8	###
2023-Jul-07 Fri	###	###	###	14.26			78.2	78.2	1.0
2023-Jul-06 Thu	###	14.45	###	14.41	259,952	1,878,153	###	###	###
2023-Jul-05 Wed	14.41	14.48	14.25	14.41	250,658	###	70.4	70.4	###
2023-Jul-04 Tue	13.8	14.41	###	###	444,070	3,199,524	87.4	87.4	0.0
2023-Jul-03 Mon	13.72	###	13.28	13.83	459,580	###	68.4	68.4	1.0
2023-Jun-30 Fri	###	13.5	###	13.49			###	###	###
2023-Jun-29 Thu	13.2	13.47	###	13.46			75.9	75.9	###
2023-Jun-28 Wed	12.7	###	###	###	219,751	0	###	###	0.0
2023-Jun-27 Tue	12.76	###	12.58	###			30.6	30.6	0.0
2023-Jun-26 Mon	###	12.82	12.53	###			###	###	0.0
2023-Jun-23 Fri	12.74	12.81	###	###			41.0	41.0	0.0
2023-Jun-22 Thu	###	###	12.7	12.75			32.2	32.2	###
2023-Jun-21 Wed	###	13.26	###	###			###	###	0.0
2023-Jun-20 Tue	12.75	###	12.55	###	280,846	###	###	###	0.0
2023-Jun-19 Mon	12.82	###	12.75	12.84			70.8	70.8	0.9
2023-Jun-16 Fri	12.81	###	12.58	12.79			###	###	###
2023-Jun-15 Thu	###	12.53	12.28	12.47	477,186	###	###	###	###
2023-Jun-14 Wed	###	###	###	12.4	374,352	0	###	###	0.9
2023-Jun-13 Tue	###	12.49	12.26	12.48			###	###	###
2023-Jun-09 Fri	12.28	###	12.24	12.24			###	###	0.9
2023-Jun-08 Thu	###	12.84	12.23	12.27	340,884	4,272,980	###	###	###
2023-Jun-07 Wed	12.79	12.82	12.44	12.59	490,454	###	###	###	###
2023-Jun-06 Tue	12.73	###	12.58	12.74	637,274	4,008,453	###	###	###
2023-Jun-05 Mon	12.74	###	12.59	12.73	212,575	1,338,159	###	###	###
2023-Jun-02 Fri	12.24	12.56	###	12.5	479,787	###	78.5	78.5	0.9
2023-Jun-01 Thu	12.23	12.59	###	12.2			###	###	###
2023-May-31 Wed	###	12.48	12.26	###	871,346	10,778,550	76.5	76.5	0.0
2023-May-30 Tue	12.27	12.52	12.2	12.43			82.1	82.1	0.9
2023-May-29 Mon	###	###	12.23	12.27	323,088	1,975,683	###	###	###
2023-May-26 Fri	12.41	12.44	12.22	###			33.4	33.4	0.0
2023-May-25 Thu	12.8	###	###	12.44	793,576	0	###	###	0.9
2023-May-24 Wed	###	13.44	12.77	12.85	664,343	###	###	###	0.9
2023-May-23 Tue	13.71	13.71	13.45	13.51	228,127	###	###	###	###
2023-May-22 Mon	13.71	13.78	13.47	13.5	288,759	3,934,341	29.1	29.1	1.0
2023-May-19 Fri	###	13.81	13.57	13.74	262,122	3,588,450	69.2	69.2	###
2023-May-18 Thu	###	###	###	###			70.8	70.8	0.0
2023-May-17 Wed	13.27	13.56	###	13.5	430,925	2,921,671	###	###	1.0
2023-May-16 Tue	###	###	13.29	###	842,855	5,600,771	###	###	0.0
2023-May-15 Mon	14.45	14.48	13.73	###	764,023	10,776,544	27.1	27.1	0.0
2023-May-12 Fri	14.48	###	###	14.59	390,126	0	###	###	1.0
2023-May-11 Thu	###	14.48	###	14.46			###	###	1.0
2023-May-10 Wed	13.87	###	13.83	###	245,147	###	77.7	77.7	0.0
2023-May-09 Tue	###	###	###	###	186,778	0	41.9	41.9	0.0
2023-May-08 Mon	13.79	###	13.75	###			###	###	0.0
2023-May-05 Fri	13.79	###	13.59	13.82	194,379	###	###	###	1.0
2023-May-04 Thu	13.53	13.86	13.4	13.8	448,642	###	###	###	1.0
2023-May-03 Wed	###	###	###	13.74			###	###	###
2023-May-02 Tue	###	14.41	###	###	377,874	2,722,582	###	###	0.0
2023-May-01 Mon	14.25	14.49	###	###	341,087	2,471,175	38.9	38.9	0.0
2023-Apr-28 Fri	14.2	14.29	###	###	327,442	2,339,573	###	###	0.0
2023-Apr-27 Thu	###	###	###	###			36.8	36.8	0.0
2023-Apr-26 Wed	###	###	###	14.23			74.3	74.3	###
2023-Apr-24 Mon	14.22	###	###	###			36.5	36.5	0.0
2023-Apr-21 Fri	###	###	13.83	###	223,644	###	###	###	0.0
2023-Apr-20 Thu	###	14.25	###	###			###	###	0.0
2023-Apr-19 Wed	14.2	14.25	###	###	362,823	###	24.2	24.2	0.0
2023-Apr-18 Tue	14.2	###	###	14.25	352,182	0	74.9	74.9	1.0
2023-Apr-17 Mon	14.2	14.48	###	14.29	340,548	###	###	###	###
2023-Apr-14 Fri	###	14.29	13.85	###	2,101,826	###	###	###	0.0
2023-Apr-13 Thu	13.88	###	13.76	13.89			69.8	69.8	1.0
2023-Apr-12 Wed	###	###	###	13.82			27.3	27.3	1.0
2023-Apr-11 Tue	13.8	###	13.46	13.74			###	###	###
2023-Apr-06 Thu	###	###	###	13.42	200,326	0	###	###	1.0
2023-Apr-05 Wed	###	###	13.79	13.81	421,326	2,905,042	23.1	23.1	###
2023-Apr-04 Tue	13.71	###	13.71	###	301,549	###	80.9	80.9	0.0
2023-Apr-03 Mon	###	###	13.54	13.86	430,023	2,911,255	###	###	###
2023-Mar-31 Fri	13.55	###	###	13.49			###	###	###
2023-Mar-30 Thu	13.4	13.58	###	13.52	393,452	###	71.3	71.3	1.0
2023-Mar-29 Wed	13.25	###	###	###	595,928	0	###	###	0.0
2023-Mar-28 Tue	13.4	13.5	13.2	###			27.6	27.6	0.0
2023-Mar-27 Mon	13.53	13.7	###	###			###	###	0.0
2023-Mar-24 Fri	13.5	###	13.28	13.51			63.5	63.5	###
2023-Mar-23 Thu	13.28	###	###	###			###	###	0.0
2023-Mar-22 Wed	###	###	13.275	13.5			31.5	31.5	1.0
2023-Mar-21 Tue	###	13.42	###	###			###	###	0.0
2023-Mar-20 Mon	13.2	13.44	###	###	399,457	2,684,351	50.7	50.7	0.0
2023-Mar-17 Fri	13.2	###	###	13.23			###	###	0.9
2023-Mar-16 Thu	13.25	13.44	###	###	716,249	###	###	###	0.0
2023-Mar-15 Wed	###	13.42	###	###	669,441	4,491,949	###	###	0.0
2023-Mar-14 Tue	13.82	13.955	13.57	###	613,283	###	###	###	0.0
2023-Mar-13 Mon	###	###	###	###			40.6	40.6	0.0
2023-Mar-10 Fri	###	14.74	###	###	926,545	###	###	###	0.0
2023-Mar-09 Thu	14.7	14.87	14.48	14.8			75.0	75.0	1.1
2023-Mar-08 Wed	14.2	14.74	14.2	###			###	###	0.0
2023-Mar-07 Tue	14.28	###	###	###	481,480	0	86.7	86.7	0.0
2023-Mar-06 Mon	###	###	###	###	552,455	0	76.3	76.3	0.0
2023-Mar-03 Fri	14.45	14.45	###	###	444,770	###	15.4	15.4	0.0
2023-Mar-02 Thu	###	14.47	13.77	14.4			###	###	1.0
2023-Mar-01 Wed	###	###	###	###			###	###	0.0
2023-Feb-28 Tue	13.55	13.7	###	###	688,586	###	74.8	74.8	0.0
2023-Feb-27 Mon	###	###	13.22	13.54	618,920	###	###	###	1.0
2023-Feb-24 Fri	###	13.8	###	###			91.4	91.4	0.0
2023-Feb-23 Thu	###	13.44	12.54	###	1,412,578	18,349,388	###	###	0.0
2023-Feb-22 Wed	11.4	###	11.4	###	625,979	3,568,080	###	###	0.0
2023-Feb-21 Tue	###	11.53	###	11.52			88.9	88.9	0.8
2023-Feb-20 Mon	###	11.51	11.2	11.27			###	###	###
2023-Feb-17 Fri	10.89	###	10.88	###			###	###	0.0
2023-Feb-16 Thu	###	###	10.84	###	880,377	4,771,643	###	###	0.0
2023-Feb-15 Wed	###	###	10.85	10.85			37.7	37.7	0.8
2023-Feb-14 Tue	###	###	10.8	###	280,952	1,517,140	###	###	0.0
2023-Feb-13 Mon	10.8	###	###	###			###	###	0.0
2023-Feb-10 Fri	10.79	###	10.75	10.82	194,976	###	75.9	75.9	0.8
2023-Feb-09 Thu	10.71	10.985	10.71	###			###	###	0.0
2023-Feb-08 Wed	###	###	10.74	10.79			###	###	###
2023-Feb-07 Tue	###	11.29	###	###			###	###	0.0
2023-Feb-06 Mon	###	11.82	11.21	11.22			20.3	20.3	###
2023-Feb-03 Fri	###	11.72	11.51	###	456,871	5,306,556	###	###	0.0
2023-Feb-02 Thu	11.55	###	11.48	11.56			###	###	0.8
2023-Feb-01 Wed	11.5	11.5	###	###			###	###	0.0
2023-Jan-31 Tue	11.5	###	11.27	11.42	330,179	1,860,558	41.0	41.0	0.8
2023-Jan-30 Mon	11.5	###	###	11.43			34.8	34.8	###
2023-Jan-27 Fri	11.44	###	11.23	11.42	148,680	###	###	###	0.8
2023-Jan-25 Wed	11.45	11.54	###	###	222,482	1,283,721	###	###	0.0
2023-Jan-24 Tue	11.51	11.54	###	11.4	262,327	1,513,626	###	###	0.8
2023-Jan-23 Mon	11.44	11.45	11.22	###	167,523	1,898,873	32.9	32.9	0.0
2023-Jan-20 Fri	11.42	11.42	###	###			35.2	35.2	0.0
2023-Jan-19 Thu	###	###	###	11.44	244,971	0	24.2	24.2	0.8
2023-Jan-18 Wed	11.73	###	###	11.7	309,077	0	31.7	31.7	0.8
2023-Jan-17 Tue	11.86	11.88	###	11.73			29.1	29.1	0.8
2023-Jan-16 Mon	11.85	###	11.71	###			69.3	69.3	0.0
2023-Jan-13 Fri	###	###	###	11.78			###	###	###
2023-Jan-12 Thu	###	11.87	###	11.7	224,750	###	###	###	0.8
2023-Jan-11 Wed	11.53	###	###	11.58	196,050	0	###	###	0.8
2023-Jan-10 Tue	11.24	11.56	11.225	11.49			87.6	87.6	###
2023-Jan-09 Mon	11.4	11.52	###	11.44	137,953	###	67.6	67.6	0.8
2023-Jan-06 Fri	11.4	11.53	11.2	11.26			18.5	18.5	0.8
2023-Jan-05 Thu	11.42	11.54	11.22	11.48	266,529	###	68.1	68.1	0.8
2023-Jan-04 Wed	###	11.25	10.79	11.25			###	###	###
2023-Jan-03 Tue	10.87	###	10.73	10.82			44.7	44.7	0.8
2022-Dec-30 Fri	10.74	###	10.73	10.85	177,381	951,649	72.3	72.3	0.8
2022-Dec-29 Thu	10.75	10.79	###	10.71			35.9	35.9	###
2022-Dec-28 Wed	10.82	###	###	10.78			40.7	40.7	0.8
2022-Dec-23 Fri	###	###	10.71	10.79	319,640	1,711,672	###	###	###
2022-Dec-22 Thu	###	11.22	###	###			29.9	29.9	0.0
2022-Dec-21 Wed	###	11.29	###	###	249,880	1,410,572	###	###	0.0
2022-Dec-20 Tue	###	11.44	###	###			###	###	0.0
2022-Dec-19 Mon	11.5	11.72	11.29	11.45			35.5	35.5	0.8
2022-Dec-16 Fri	###	11.46	###	11.41			###	###	###
2022-Dec-15 Thu	11.71	###	11.27	11.27			###	###	###
2022-Dec-14 Wed	11.85	###	11.74	11.79			###	###	0.8
2022-Dec-13 Tue	11.73	11.74	11.46	11.74	228,176	2,646,841	72.1	72.1	0.8
2022-Dec-12 Mon	###	###	11.43	11.51			17.1	17.1	0.8
2022-Dec-09 Fri	11.7	###	11.53	11.79			78.4	78.4	0.8
2022-Dec-08 Thu	11.85	###	11.52	11.58	277,470	1,598,227	###	###	0.8
2022-Dec-07 Wed	###	11.89	###	11.85			87.2	87.2	###
2022-Dec-06 Tue	12.2	###	###	###			10.3	10.3	0.0
2022-Dec-05 Mon	12.51	12.51	12.23	###	202,380	2,503,440	###	###	0.0
2022-Dec-02 Fri	12.44	12.5	12.2	12.44	233,820	2,887,677	###	###	0.9
2022-Dec-01 Thu	###	###	12.26	12.46			23.3	23.3	0.9
2022-Nov-30 Wed	###	12.29	###	12.26			78.2	78.2	0.9
2022-Nov-29 Tue	12.47	12.47	###	12.21			21.8	21.8	0.9
2022-Nov-28 Mon	12.41	12.47	###	###			46.0	46.0	0.0
2022-Nov-25 Fri	12.4	12.56	12.25	###			###	###	0.0
2022-Nov-24 Thu	12.28	12.28	###	12.2			###	###	###
2022-Nov-23 Wed	12.4	12.4	###	###			###	###	0.0
2022-Nov-22 Tue	###	###	###	###	302,786	0	###	###	0.0
2022-Nov-21 Mon	12.2	12.2	###	###			###	###	0.0
2022-Nov-18 Fri	###	###	###	###			29.7	29.7	0.0
2022-Nov-17 Thu	11.85	###	11.85	###			84.0	84.0	0.0
2022-Nov-16 Wed	12.45	12.45	###	###			###	###	0.0
2022-Nov-15 Tue	###	###	###	12.27	269,520	0	77.8	77.8	###
2022-Nov-14 Mon	12.5	12.52	###	###	332,023	###	###	###	0.0
2022-Nov-11 Fri	###	12.79	12.2	12.41			###	###	###
2022-Nov-10 Thu	###	###	###	11.78	446,057	0	###	###	###
2022-Nov-09 Wed	###	###	###	###			32.8	32.8	0.0
2022-Nov-08 Tue	12.52	12.52	###	###	279,943	1,752,443	###	###	0.0
2022-Nov-07 Mon	12.56	12.56	12.2	###			###	###	0.0
2022-Nov-04 Fri	12.22	###	###	12.2			32.2	32.2	###
2022-Nov-03 Thu	###	12.58	12.225	###	247,680	3,071,851	38.8	38.8	0.0
2022-Nov-02 Wed	###	###	###	12.81	668,185	0	###	###	###
2022-Nov-01 Tue	###	12.88	###	12.88			###	###	###
2022-Oct-31 Mon	###	###	###	###	469,177	0	###	###	0.0
2022-Oct-28 Fri	11.75	###	11.75	11.86	320,672	1,883,948	###	###	0.8
2022-Oct-27 Thu	###	###	11.84	###	386,623	###	68.3	68.3	0.0
2022-Oct-26 Wed	11.85	###	###	###			###	###	0.0
2022-Oct-25 Tue	11.55	11.77	11.4	11.74	541,987	###	84.1	84.1	0.8
2022-Oct-24 Mon	###	###	11.23	11.45	344,751	1,935,776	77.6	77.6	0.8
2022-Oct-21 Fri	###	###	10.89	###			###	###	0.0
2022-Oct-20 Thu	###	11.375	###	###			###	###	0.0
2022-Oct-19 Wed	11.75	11.75	11.49	###	240,085	2,789,787	###	###	0.0
2022-Oct-18 Tue	11.7	11.71	###	###	227,981	1,334,828	24.8	24.8	0.0
2022-Oct-17 Mon	11.5	11.5	11.26	###			###	###	0.0
2022-Oct-14 Fri	11.59	###	11.42	11.49	218,751	###	###	###	###
2022-Oct-13 Thu	###	11.47	###	###	447,947	2,568,976	83.2	83.2	0.0
2022-Oct-12 Wed	11.2	11.75	11.2	11.22	437,846	5,024,282	72.3	72.3	###
2022-Oct-11 Tue	11.85	11.85	11.21	11.21			10.3	10.3	###
2022-Oct-10 Mon	###	11.58	###	###	346,781	###	83.1	83.1	0.0
2022-Oct-07 Fri	11.22	11.72	11.22	11.57			89.2	89.2	###
2022-Oct-06 Thu	###	###	###	###	347,073	0	###	###	0.0
2022-Oct-05 Wed	###	11.845	11.23	11.71	524,085	###	86.6	86.6	###
2022-Oct-04 Tue	10.8	11.23	10.8	11.2	504,824	###	###	###	0.8
2022-Oct-03 Mon	###	###	10.81	10.85			###	###	0.8
2022-Sep-30 Fri	11.4	11.42	###	###	1,066,622	###	12.2	12.2	0.0
2022-Sep-29 Thu	11.74	11.84	11.55	###	327,456	###	33.0	33.0	0.0
2022-Sep-28 Wed	11.54	###	11.285	11.46			40.2	40.2	0.8
2022-Sep-27 Tue	11.84	12.47	###	###	611,188	3,810,757	23.7	23.7	0.0
2022-Sep-26 Mon	11.54	11.82	11.45	###	1,020,179	11,869,782	###	###	0.0
2022-Sep-23 Fri	12.49	###	###	###			###	###	0.0
2022-Sep-21 Wed	12.82	###	###	###			34.9	34.9	0.0
2022-Sep-20 Tue	12.87	###	12.78	###	297,875	1,903,421	###	###	0.0
2022-Sep-19 Mon	12.82	###	###	###			###	###	0.0
2022-Sep-16 Fri	###	###	12.5	12.85			87.3	87.3	0.9
2022-Sep-15 Thu	###	###	###	###			22.0	22.0	0.0
2022-Sep-14 Wed	###	12.89	###	12.74	566,453	3,650,789	###	###	###
2022-Sep-13 Tue	###	###	12.86	###			###	###	0.0
2022-Sep-12 Mon	12.81	12.86	12.51	12.85			###	###	0.9
2022-Sep-09 Fri	12.53	###	12.5	12.56	402,377	2,514,856	61.7	61.7	0.9
2022-Sep-08 Thu	12.58	12.75	12.54	12.75			###	###	###
2022-Sep-07 Wed	###	12.71	###	12.44			###	###	0.9
2022-Sep-06 Tue	12.83	###	###	###	228,572	0	26.7	26.7	0.0
2022-Sep-05 Mon	###	###	###	12.84	213,043	0	35.3	35.3	0.9
2022-Sep-02 Fri	###	###	12.57	###	270,970	1,703,046	20.2	20.2	0.0
2022-Sep-01 Thu	###	###	12.8	###			48.8	48.8	0.0
2022-Aug-31 Wed	12.88	###	12.8	###			###	###	0.0
2022-Aug-30 Tue	12.76	###	###	###	399,655	0	###	###	0.0
2022-Aug-29 Mon	###	###	12.51	12.55			17.9	17.9	###
2022-Aug-26 Fri	13.42	13.51	###	13.47			###	###	1.0
2022-Aug-25 Thu	13.4	13.49	12.74	###			###	###	0.0
2022-Aug-24 Wed	13.2	13.4	###	###			71.4	71.4	0.0
2022-Aug-23 Tue	12.75	###	###	###			89.8	89.8	0.0
2022-Aug-22 Mon	13.2	13.2	###	###			29.9	29.9	0.0
2022-Aug-19 Fri	13.25	###	###	13.28			71.7	71.7	0.9
2022-Aug-18 Thu	13.46	13.49	13.23	13.23			30.0	30.0	0.9
2022-Aug-17 Wed	###	13.575	###	13.46			79.3	79.3	###
2022-Aug-16 Tue	13.5	13.5	###	13.28			30.7	30.7	0.9
2022-Aug-15 Mon	13.24	13.43	###	###			74.9	74.9	0.0
2022-Aug-12 Fri	###	13.2	12.8	###	471,320	###	###	###	0.0
2022-Aug-11 Thu	###	13.74	###	13.52	611,321	4,199,775	70.3	70.3	1.0
2022-Aug-10 Wed	12.87	###	12.87	13.2	473,282	###	87.8	87.8	0.9
2022-Aug-09 Tue	12.87	13.26	12.87	13.26	300,054	###	84.0	84.0	0.9
2022-Aug-08 Mon	###	###	12.79	###	412,776	###	65.8	65.8	0.0
2022-Aug-05 Fri	12.85	###	12.78	###			###	###	0.0
2022-Aug-04 Thu	12.75	###	###	12.7			37.3	37.3	0.9
2022-Aug-03 Wed	12.72	12.72	###	###			###	###	0.0
2022-Aug-02 Tue	12.4	12.7	###	###	519,625	###	87.0	87.0	0.0
2022-Aug-01 Mon	12.55	12.7	###	###	478,348	###	###	###	0.0
2022-Jul-29 Fri	###	###	12.2	12.53			76.7	76.7	###
2022-Jul-28 Thu	12.25	12.43	###	###			###	###	0.0
2022-Jul-27 Wed	###	12.21	###	###			76.2	76.2	0.0
2022-Jul-26 Tue	###	12.78	11.87	###			10.9	10.9	0.0
2022-Jul-25 Mon	12.25	12.56	###	###			###	###	0.0
2022-Jul-22 Fri	###	12.44	12.2	12.21	752,857	###	26.1	26.1	0.9
2022-Jul-21 Thu	12.25	12.53	###	12.53			###	###	###
2022-Jul-20 Wed	###	12.23	11.83	12.23	547,355	6,584,680	82.4	82.4	###
2022-Jul-19 Tue	###	11.81	11.5	11.71			75.9	75.9	###
2022-Jul-18 Mon	11.45	11.76	###	###	521,687	###	79.2	79.2	0.0
2022-Jul-15 Fri	###	11.44	###	###	403,680	2,309,049	37.1	37.1	0.0
2022-Jul-14 Thu	11.23	11.44	###	11.41	1,367,125	7,819,955	###	###	###
2022-Jul-13 Wed	###	11.25	###	###	644,654	3,626,178	81.1	81.1	0.0
2022-Jul-12 Tue	10.7	###	10.55	###	627,459	3,309,846	###	###	0.0
2022-Jul-11 Mon	10.8	10.84	10.53	10.56	481,940	5,149,528	33.4	33.4	0.8
2022-Jul-08 Fri	10.58	10.82	10.53	10.77			75.4	75.4	###
2022-Jul-07 Thu	10.42	###	10.2	10.51			75.4	75.4	###
2022-Jul-06 Wed	9.89	10.47	9.89	10.23			###	###	###
2022-Jul-05 Tue	9.88	###	9.74	9.85			###	###	###
2022-Jul-04 Mon	###	###	###	###	258,674	0	25.8	25.8	0.0
2022-Jul-01 Fri	###	10.25	9.76	9.84			19.4	19.4	0.7
2022-Jun-30 Thu	###	###	9.72	9.72			36.1	36.1	0.7
2022-Jun-29 Wed	###	10.185	9.87	9.89			###	###	###
2022-Jun-28 Tue	###	###	###	10.26			78.1	78.1	0.7
2022-Jun-27 Mon	###	###	9.89	###	915,876	###	###	###	0.0
2022-Jun-24 Fri	###	9.86	###	9.8	778,381	###	###	###	0.7
2022-Jun-23 Thu	9.42	9.42	###	9.27			38.4	38.4	0.7
2022-Jun-22 Wed	###	9.29	###	###	489,488	2,273,671	84.7	84.7	0.0
2022-Jun-21 Tue	9.25	9.4	###	9.27	553,840	2,603,048	61.8	61.8	0.7
2022-Jun-20 Mon	8.83	###	8.83	###			90.4	90.4	0.0
2022-Jun-17 Fri	9	9	8.74	8.76			###	###	0.6
2022-Jun-16 Thu	9.5	9.81	9.25	###			25.1	25.1	0.0
2022-Jun-15 Wed	9.2	9.2	8.79	8.82	549,572	###	###	###	###
2022-Jun-14 Tue	###	9.21	###	9.21	1,106,871	5,097,140	###	###	0.7
2022-Jun-10 Fri	9.75	9.79	9.43	9.43	549,340	5,279,157	22.6	22.6	###
2022-Jun-09 Thu	###	###	9.75	9.84			42.2	42.2	0.7
2022-Jun-08 Wed	###	###	###	###	865,282	0	27.6	27.6	0.0
2022-Jun-07 Tue	###	###	###	10.21	463,459	0	###	###	###
2022-Jun-06 Mon	###	10.73	###	###			28.2	28.2	0.0
2022-Jun-03 Fri	###	###	10.74	10.8			24.7	24.7	###
2022-Jun-02 Thu	10.8	###	10.745	10.8	319,847	1,718,378	###	###	###
2022-Jun-01 Wed	###	###	###	###			###	###	0.0
2022-May-31 Tue	###	###	###	###	942,674	0	###	###	0.0
2022-May-30 Mon	###	11.22	10.8	###	452,427	4,981,221	71.4	71.4	0.0
2022-May-27 Fri	10.85	10.85	###	10.74			###	###	0.8
2022-May-26 Thu	###	10.88	###	###	372,378	###	75.4	75.4	0.0
2022-May-25 Wed	10.8	###	###	###	468,143	0	32.9	32.9	0.0
2022-May-24 Tue	###	###	###	10.75			###	###	0.8
2022-May-23 Mon	###	11.24	###	###	381,155	###	74.4	74.4	0.0
2022-May-20 Fri	###	###	###	###	594,550	0	27.5	27.5	0.0
2022-May-19 Thu	11.44	11.73	###	###	1,291,545	###	12.3	12.3	0.0
2022-May-18 Wed	###	11.85	10.77	11.5	1,747,023	###	87.6	87.6	###
2022-May-17 Tue	11.83	###	11.7	11.89			###	###	###
2022-May-16 Mon	###	###	###	11.72			###	###	0.8
2022-May-13 Fri	11.4	11.78	11.25	11.78	444,883	5,122,827	80.1	80.1	###
2022-May-12 Thu	11.46	###	11.27	###	872,347	4,915,675	50.2	50.2	0.0
2022-May-11 Wed	###	###	11.57	###	530,886	3,071,175	16.2	16.2	0.0
2022-May-10 Tue	###	12.24	11.58	11.76	707,974	8,431,970	44.4	44.4	0.8
2022-May-09 Mon	###	12.24	11.58	11.76	707,974	8,431,970	44.4	44.4	0.8
2022-May-06 Fri	12.2	###	11.86	###			###	###	0.0
2022-May-05 Thu	12.59	###	12.2	12.55			###	###	###
2022-May-04 Wed	12.79	###	###	12.48	685,784	0	38.2	38.2	###
2022-May-03 Tue	###	13.22	12.79	12.79	487,946	###	###	###	###
2022-May-02 Mon	13.22	###	###	###			###	###	0.0
2022-Apr-29 Fri	###	13.53	13.25	###			62.5	62.5	0.0
2022-Apr-28 Thu	13.4	13.52	13.24	13.48	201,859	2,700,873	70.1	70.1	1.0
2022-Apr-27 Wed	13.28	###	###	###			31.4	31.4	0.0
2022-Apr-26 Tue	13.5	13.7	13.5	13.54	460,753	6,266,240	###	###	1.0
2022-Apr-22 Fri	13.49	13.74	13.46	###	200,956	###	###	###	0.0
2022-Apr-21 Thu	13.8	13.89	###	13.8			###	###	1.0
2022-Apr-20 Wed	###	###	###	###			84.6	84.6	0.0
2022-Apr-19 Tue	13.44	13.48	13.21	###			34.5	34.5	0.0
2022-Apr-14 Thu	###	13.48	13.27	13.48			75.8	75.8	1.0
2022-Apr-13 Wed	###	###	###	###	876,852	0	67.2	67.2	0.0
2022-Apr-12 Tue	13.22	###	###	13.27	262,484	0	###	###	0.9
2022-Apr-11 Mon	###	13.52	###	13.29	219,149	1,481,447	###	###	###
2022-Apr-08 Fri	13.78	13.78	13.2	###			12.7	12.7	0.0
2022-Apr-07 Thu	13.8	13.845	###	13.41			###	###	1.0
2022-Apr-06 Wed	###	###	13.75	###	605,677	4,164,029	###	###	0.0
2022-Apr-05 Tue	###	###	###	###	622,744	0	###	###	0.0
2022-Apr-04 Mon	###	###	###	###	599,943	0	29.1	29.1	0.0
2022-Apr-01 Fri	###	###	###	###			###	###	0.0
2022-Mar-31 Thu	###	###	###	14.28	931,544	0	###	###	###
2022-Mar-30 Wed	###	14.54	###	14.5			85.4	85.4	1.0
2022-Mar-29 Tue	###	###	13.71	###	353,685	###	74.7	74.7	0.0
2022-Mar-28 Mon	###	###	###	###			27.4	27.4	0.0
2022-Mar-25 Fri	13.74	13.78	13.54	13.7	467,745	###	###	###	1.0
2022-Mar-24 Thu	13.4	13.77	13.4	###			###	###	0.0
2022-Mar-23 Wed	13.4	13.76	13.27	###			###	###	0.0
2022-Mar-22 Tue	###	###	###	###			73.7	73.7	0.0
2022-Mar-21 Mon	12.75	###	12.56	###	538,440	###	82.6	82.6	0.0
2022-Mar-18 Fri	12.88	###	12.445	12.52	3,698,988	23,016,952	14.4	14.4	0.9
2022-Mar-17 Thu	12.7	13.4	###	###			84.4	84.4	0.0
2022-Mar-16 Wed	###	12.5	12.2	12.47			74.5	74.5	###
2022-Mar-15 Tue	12.44	12.59	12.23	###			###	###	0.0
2022-Mar-14 Mon	12.44	12.57	12.25	12.56	499,371	###	###	###	0.9
2022-Mar-11 Fri	###	12.72	12.41	12.45			###	###	###
2022-Mar-10 Thu	###	12.87	12.29	12.75	596,588	7,505,077	###	###	###
2022-Mar-09 Wed	###	12.24	11.86	###			###	###	0.0
2022-Mar-08 Tue	###	12.81	###	###	855,122	5,477,056	10.9	10.9	0.0
2022-Mar-07 Mon	###	###	###	12.77	947,959	0	###	###	0.9
2022-Mar-04 Fri	###	13.52	###	13.26	556,082	###	82.3	82.3	0.9
2022-Mar-03 Thu	###	13.73	13.42	13.52	742,927	###	34.0	34.0	1.0
2022-Mar-02 Wed	13.55	###	13.24	13.55	452,870	###	###	###	1.0
2022-Mar-01 Tue	14.23	14.23	###	13.76	485,055	###	12.1	12.1	1.0
2022-Feb-28 Mon	###	14.28	###	###	627,059	###	###	###	0.0
2022-Feb-25 Fri	13.78	###	13.44	###	562,129	###	66.5	66.5	0.0
2022-Feb-24 Thu	###	###	###	13.21			21.6	21.6	###
2022-Feb-23 Wed	13.8	###	13.71	###	574,643	3,939,177	###	###	0.0
2022-Feb-22 Tue	###	13.71	###	13.71	548,888	3,762,627	###	###	###
2022-Feb-21 Mon	13.27	###	13.23	13.49			###	###	###
2022-Feb-18 Fri	###	###	###	13.41			###	###	1.0
2022-Feb-17 Thu	###	13.71	###	###			###	###	0.0
2022-Feb-16 Wed	13.29	###	13.29	###	478,644	3,180,589	###	###	0.0
2022-Feb-15 Tue	12.8	13.23	12.78	###			###	###	0.0
2022-Feb-14 Mon	12.89	###	12.76	###	218,126	1,391,643	###	###	0.0
2022-Feb-11 Fri	###	###	12.84	###			###	###	0.0
2022-Feb-10 Thu	###	13.53	###	13.27			###	###	0.9
2022-Feb-09 Wed	###	###	###	###			###	###	0.0
2022-Feb-08 Tue	12.5	###	12.5	###			###	###	0.0
2022-Feb-07 Mon	###	12.82	12.52	12.77	347,458	###	###	###	0.9
2022-Feb-04 Fri	12.26	###	12.26	###			83.0	83.0	0.0
2022-Feb-03 Thu	12.4	12.78	12.2	12.4			###	###	0.9
2022-Feb-02 Wed	###	12.8	12.49	###	527,478	6,669,959	62.8	62.8	0.0
2022-Feb-01 Tue	12.75	###	###	12.83	505,488	0	###	###	###
2022-Jan-31 Mon	12.8	###	###	12.74	806,941	0	32.0	32.0	###
2022-Jan-28 Fri	###	###	###	12.58			86.3	86.3	0.9
2022-Jan-27 Thu	12.4	12.57	###	11.77	631,170	###	###	###	###
2022-Jan-25 Tue	###	###	###	###	695,044	0	###	###	0.0
2022-Jan-24 Mon	11.8	###	11.8	###			94.0	94.0	0.0
2022-Jan-21 Fri	###	###	###	12.29	755,442	0	18.7	18.7	0.9
2022-Jan-20 Thu	13.21	###	###	###			27.6	27.6	0.0
2022-Jan-19 Wed	###	###	###	13.29	348,581	0	87.7	87.7	###
2022-Jan-18 Tue	###	13.22	12.85	###			###	###	0.0
2022-Jan-17 Mon	12.82	###	12.74	###	178,572	###	###	###	0.0
2022-Jan-14 Fri	###	###	12.83	12.86			29.4	29.4	0.9
2022-Jan-13 Thu	###	13.27	12.88	###			###	###	0.0
2022-Jan-12 Wed	13.44	13.44	###	13.23			21.2	21.2	0.9
2022-Jan-11 Tue	###	13.46	###	###	317,478	2,136,626	86.3	86.3	0.0
2022-Jan-10 Mon	###	###	###	###			###	###	0.0
2022-Jan-07 Fri	13.29	###	13.25	###			65.9	65.9	0.0
2022-Jan-06 Thu	13.8	13.86	13.21	13.28	351,720	###	19.2	19.2	0.9
2022-Jan-05 Wed	###	14.21	###	###	314,825	###	76.8	76.8	0.0
2022-Jan-04 Tue	13.73	###	13.41	###	250,349	###	###	###	0.0
2021-Dec-31 Fri	13.77	13.77	13.44	13.44	149,254	###	11.8	11.8	###
2021-Dec-30 Thu	13.85	13.85	13.5	###	102,772	###	22.4	22.4	0.0
2021-Dec-29 Wed	13.8	13.85	###	###	210,589	1,458,328	21.1	21.1	0.0
2021-Dec-24 Fri	13.5	###	13.44	###			70.6	70.6	0.0
2021-Dec-23 Thu	13.42	13.46	###	###	115,223	775,450	28.7	28.7	0.0
2021-Dec-22 Wed	###	13.45	13.21	###	194,586	###	###	###	0.0
2021-Dec-21 Tue	###	13.28	###	13.28	188,177	###	###	###	0.9
2021-Dec-20 Mon	###	###	###	13.2	160,721	0	38.1	38.1	0.9
2021-Dec-17 Fri	13.21	13.4	###	13.21	783,575	5,249,952	70.4	70.4	###
2021-Dec-16 Thu	###	13.21	12.86	###			75.4	75.4	0.0
2021-Dec-15 Wed	###	###	12.83	12.83	690,421	4,429,050	###	###	###
2021-Dec-14 Tue	13.29	13.45	###	###			###	###	0.0
2021-Dec-13 Mon	###	13.72	###	###			19.4	19.4	0.0
2021-Dec-10 Fri	13.86	###	13.43	###			27.5	27.5	0.0
2021-Dec-09 Thu	###	###	13.87	###			39.9	39.9	0.0
2021-Dec-08 Wed	###	###	13.85	###			25.2	25.2	0.0
2021-Dec-07 Tue	###	###	13.57	13.84	506,555	3,436,975	###	###	1.0
2021-Dec-06 Mon	###	###	13.52	13.52	521,959	3,528,442	34.5	34.5	1.0
2021-Dec-03 Fri	###	###	13.73	13.77	334,345	2,295,278	22.6	22.6	###
2021-Dec-02 Thu	13.55	13.83	13.51	13.76			###	###	1.0
2021-Dec-01 Wed	13.76	13.87	13.52	###			###	###	0.0