(APE) EAGERS AUTOMOTIVE LIMITED Daily Prices Page 3

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

_{Currently Mon 24-Nov-11 06:59:59 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

(APE) EAGERS AUTOMOTIVE LIMITED Daily Prices Page 3...

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 8th November 2024
Latest price with VOLUME for APE .. Friday 8th November 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

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

End of day Prices (full format),

300 Days for (APE) EAGERS AUTOMOTIVE LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 1.01
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
2021-Nov-30 Tue	13.79	14.21	13.79	###			73.4	73.4	0.0
2021-Nov-29 Mon	###	13.81	###	###			###	###	0.0
2021-Nov-26 Fri	###	###	###	###	602,047	0	###	###	0.0
2021-Nov-25 Thu	13.55	13.83	13.27	13.74			81.5	81.5	###
2021-Nov-24 Wed	###	13.77	###	13.45			###	###	###
2021-Nov-23 Tue	13.8	###	###	###	277,352	0	35.8	35.8	0.0
2021-Nov-22 Mon	###	14.2	###	13.78	408,572	###	21.8	21.8	1.0
2021-Nov-19 Fri	###	###	###	###			###	###	0.0
2021-Nov-18 Thu	14.25	14.5	###	14.26	727,326	###	###	###	1.0
2021-Nov-17 Wed	14.49	###	13.56	14.2			###	###	1.0
2021-Nov-16 Tue	13.7	13.79	###	###			41.8	41.8	0.0
2021-Nov-15 Mon	13.52	13.77	13.52	13.72			###	###	###
2021-Nov-12 Fri	###	###	13.22	13.51	614,277	4,060,370	23.4	23.4	###
2021-Nov-11 Thu	14.45	###	13.74	13.75	609,075	4,184,345	7.4	7.4	1.0
2021-Nov-10 Wed	14.8	###	14.42	14.44			###	###	###
2021-Nov-09 Tue	###	15.25	###	###	311,478	###	34.7	34.7	0.0
2021-Nov-08 Mon	###	###	###	###	171,253	0	29.8	29.8	0.0
2021-Nov-05 Fri	15.26	###	###	###	277,487	0	35.6	35.6	0.0
2021-Nov-04 Thu	14.88	###	14.88	15.24			85.4	85.4	1.1
2021-Nov-03 Wed	###	###	###	15.21	269,057	0	###	###	###
2021-Nov-02 Tue	###	###	###	###	140,485	0	###	###	0.0
2021-Nov-01 Mon	###	15.22	14.86	###	204,871	3,081,259	81.8	81.8	0.0
2021-Oct-29 Fri	###	15.29	14.78	14.82	451,056	6,781,626	23.9	23.9	1.1
2021-Oct-28 Thu	###	###	###	###			72.2	72.2	0.0
2021-Oct-27 Wed	###	15.5	###	###	210,945	1,634,823	32.1	32.1	0.0
2021-Oct-26 Tue	15.4	15.54	15.21	###	318,528	###	###	###	0.0
2021-Oct-25 Mon	###	###	15.21	15.42			74.7	74.7	###
2021-Oct-22 Fri	14.76	###	14.76	###	340,029	###	81.7	81.7	0.0
2021-Oct-21 Thu	15.25	15.26	###	###	403,744	###	28.6	28.6	0.0
2021-Oct-20 Wed	###	###	###	###			69.0	69.0	0.0
2021-Oct-19 Tue	###	###	###	14.88			78.4	78.4	1.1
2021-Oct-18 Mon	14.76	###	14.59	14.8			70.2	70.2	1.1
2021-Oct-15 Fri	14.55	14.71	14.51	###	207,881	3,037,141	###	###	0.0
2021-Oct-14 Thu	###	###	14.54	14.54			11.4	11.4	1.0
2021-Oct-13 Wed	14.55	14.84	###	14.55	417,049	###	61.2	61.2	###
2021-Oct-12 Tue	###	###	###	14.8			###	###	1.1
2021-Oct-11 Mon	14.56	14.87	14.47	14.83	368,025	5,398,926	81.6	81.6	###
2021-Oct-08 Fri	###	###	###	14.82	538,276	0	15.6	15.6	1.1
2021-Oct-07 Thu	###	15.28	14.84	###	633,756	###	69.9	69.9	0.0
2021-Oct-06 Wed	###	15.23	###	14.81			78.8	78.8	1.1
2021-Oct-05 Tue	14.5	14.82	14.26	14.45	575,121	8,362,259	45.5	45.5	1.0
2021-Oct-04 Mon	###	###	14.55	###			24.3	24.3	0.0
2021-Oct-01 Fri	14.58	14.84	14.23	###			###	###	0.0
2021-Sep-30 Thu	###	###	###	###			82.8	82.8	0.0
2021-Sep-29 Wed	14.88	###	###	14.74			30.4	30.4	1.1
2021-Sep-28 Tue	###	###	###	###			###	###	0.0
2021-Sep-27 Mon	###	15.72	###	###	349,943	2,750,551	83.2	83.2	0.0
2021-Sep-24 Fri	###	15.81	15.25	###			20.1	20.1	0.0
2021-Sep-23 Thu	15.48	15.71	15.43	###			64.1	64.1	0.0
2021-Sep-22 Wed	15.81	15.83	15.48	###	225,922	###	###	###	0.0
2021-Sep-21 Tue	15.7	###	15.51	15.88	389,077	###	66.7	66.7	1.1
2021-Sep-20 Mon	###	###	15.74	15.79			58.5	58.5	1.1
2021-Sep-17 Fri	16.2	16.48	###	16.21	451,971	3,724,241	###	###	1.2
2021-Sep-16 Thu	16.48	###	16.2	###			29.1	29.1	0.0
2021-Sep-15 Wed	15.54	16.23	15.54	###			###	###	0.0
2021-Sep-14 Tue	###	###	15.47	###	813,549	###	###	###	0.0
2021-Sep-13 Mon	###	15.81	###	15.45	654,489	###	26.9	26.9	###
2021-Sep-10 Fri	###	15.84	###	###	560,787	###	###	###	0.0
2021-Sep-09 Thu	16.21	###	###	###			###	###	0.0
2021-Sep-08 Wed	16.79	16.82	###	###	588,678	4,950,781	17.5	17.5	0.0
2021-Sep-07 Tue	16.8	17.5	16.72	###			88.4	88.4	0.0
2021-Sep-06 Mon	16.51	16.77	###	16.72	653,787	###	###	###	1.2
2021-Sep-03 Fri	16.5	16.76	###	###			###	###	0.0
2021-Sep-02 Thu	16.51	###	###	16.4			33.4	33.4	###
2021-Sep-01 Wed	16.4	16.8	16.25	16.42	397,885	6,575,049	63.9	63.9	1.2
2021-Aug-31 Tue	###	###	16.21	16.41			###	###	1.2
2021-Aug-30 Mon	16.5	###	###	###	610,247	0	27.3	27.3	0.0
2021-Aug-27 Fri	###	###	###	16.21			###	###	1.2
2021-Aug-26 Thu	16.7	17.22	16.25	###			26.2	26.2	0.0
2021-Aug-25 Wed	###	16.88	###	16.76			86.0	86.0	1.2
2021-Aug-24 Tue	16.49	16.77	16.24	16.52			66.7	66.7	###
2021-Aug-23 Mon	###	16.49	###	16.43			###	###	###
2021-Aug-20 Fri	###	16.47	###	###			34.4	34.4	0.0
2021-Aug-19 Thu	###	16.25	###	###			###	###	0.0
2021-Aug-18 Wed	15.73	###	15.72	###	347,985	###	###	###	0.0
2021-Aug-17 Tue	###	###	###	###			35.9	35.9	0.0
2021-Aug-16 Mon	16.2	16.2	15.78	###	319,670	5,111,523	###	###	0.0
2021-Aug-13 Fri	###	16.4	15.89	###	457,078	7,379,524	###	###	0.0
2021-Aug-12 Thu	###	###	15.85	###			###	###	0.0
2021-Aug-11 Wed	###	###	###	###	345,758	0	83.5	83.5	0.0
2021-Aug-10 Tue	15.75	###	15.55	15.59	269,972	###	###	###	###
2021-Aug-09 Mon	###	###	###	15.72	416,026	0	13.9	13.9	1.1
2021-Aug-06 Fri	15.84	###	15.72	###			###	###	0.0
2021-Aug-05 Thu	16.28	###	###	###			32.0	32.0	0.0
2021-Aug-04 Wed	###	###	###	###			65.9	65.9	0.0
2021-Aug-03 Tue	15.87	###	15.87	16.21	616,820	###	###	###	1.2
2021-Aug-02 Mon	15.82	###	15.81	###			###	###	0.0
2021-Jul-30 Fri	16.5	16.5	15.77	15.82	752,389	###	11.9	11.9	###
2021-Jul-29 Thu	###	16.53	###	16.42			75.2	75.2	1.2
2021-Jul-28 Wed	###	16.59	15.88	###	914,440	###	###	###	0.0
2021-Jul-27 Tue	15.72	15.85	###	15.7	327,528	2,595,659	45.9	45.9	###
2021-Jul-26 Mon	###	15.7	15.22	###	378,077	5,845,070	###	###	0.0
2021-Jul-23 Fri	15.25	15.43	15.2	###	776,584	11,893,383	###	###	0.0
2021-Jul-22 Thu	###	15.72	15.45	15.5	308,888	###	29.0	29.0	1.1
2021-Jul-21 Wed	15.23	15.81	###	15.5			###	###	1.1
2021-Jul-20 Tue	###	15.22	14.77	###			###	###	0.0
2021-Jul-19 Mon	15.44	15.55	###	###	710,389	5,523,274	25.4	25.4	0.0
2021-Jul-16 Fri	15.8	###	15.2	###			###	###	0.0
2021-Jul-15 Thu	15.42	15.7	15.21	###	485,976	7,510,759	80.9	80.9	0.0
2021-Jul-14 Wed	###	15.49	###	###			###	###	0.0
2021-Jul-13 Tue	15.2	15.4	###	###			73.8	73.8	0.0
2021-Jul-12 Mon	###	15.21	###	###	431,244	###	###	###	0.0
2021-Jul-09 Fri	15.28	15.47	14.87	15.26			45.1	45.1	###
2021-Jul-08 Thu	15.58	###	15.375	15.57			###	###	1.1
2021-Jul-07 Wed	15.22	###	###	15.58	319,357	0	84.1	84.1	1.1
2021-Jul-06 Tue	###	15.71	15.22	15.29			24.8	24.8	1.1
2021-Jul-05 Mon	###	16.25	###	###			18.1	18.1	0.0
2021-Jul-02 Fri	###	###	###	###			68.1	68.1	0.0
2021-Jul-01 Thu	###	###	###	###			###	###	0.0
2021-Jun-30 Wed	16.5	16.73	###	16.56	350,388	###	###	###	1.2
2021-Jun-29 Tue	16.4	16.5	###	###			41.1	41.1	0.0
2021-Jun-28 Mon	###	16.46	###	16.42	524,958	###	90.2	90.2	1.2
2021-Jun-25 Fri	###	###	15.7	###			###	###	0.0
2021-Jun-24 Thu	###	###	###	15.76			###	###	1.1
2021-Jun-23 Wed	15.72	###	15.47	###	359,574	###	###	###	0.0
2021-Jun-22 Tue	15.81	###	15.54	###	366,677	2,849,080	###	###	0.0
2021-Jun-21 Mon	15.26	15.5	15.25	###	167,357	###	82.4	82.4	0.0
2021-Jun-18 Fri	15.5	###	15.26	15.73	1,472,929	11,238,448	72.7	72.7	###
2021-Jun-17 Thu	15.79	15.79	###	15.42			###	###	###
2021-Jun-16 Wed	###	15.78	15.51	###			78.8	78.8	0.0
2021-Jun-15 Tue	###	###	15.59	###			29.6	29.6	0.0
2021-Jun-11 Fri	15.4	15.86	###	15.51	550,478	###	###	###	1.1
2021-Jun-10 Thu	15.58	###	###	###	644,377	0	87.2	87.2	0.0
2021-Jun-09 Wed	###	###	15.57	15.7			###	###	###
2021-Jun-08 Tue	15.86	###	15.74	###	399,885	###	75.2	75.2	0.0
2021-Jun-07 Mon	###	###	15.58	15.77			###	###	###
2021-Jun-04 Fri	###	###	15.87	###			34.8	34.8	0.0
2021-Jun-03 Thu	15.73	###	15.47	###	581,427	###	###	###	0.0
2021-Jun-02 Wed	15.4	15.73	###	###	468,078	###	77.0	77.0	0.0
2021-Jun-01 Tue	15.26	15.56	###	15.46	588,540	4,578,841	80.5	80.5	1.1
2021-May-31 Mon	###	15.73	15.25	15.5			36.3	36.3	1.1
2021-May-28 Fri	###	15.45	###	15.43	453,785	3,505,489	###	###	1.1
2021-May-27 Thu	###	###	14.82	###			70.0	70.0	0.0
2021-May-26 Wed	15.46	###	14.73	14.86	874,047	6,437,356	9.5	9.5	###
2021-May-25 Tue	###	15.44	14.84	15.44			###	###	1.1
2021-May-24 Mon	###	###	###	###	363,376	0	###	###	0.0
2021-May-21 Fri	15.49	15.5	###	###	394,056	###	###	###	0.0
2021-May-20 Thu	###	15.48	###	15.4	636,278	###	83.9	83.9	###
2021-May-19 Wed	14.88	###	14.25	14.54			###	###	1.0
2021-May-18 Tue	14.51	14.86	###	14.43			31.3	31.3	###
2021-May-17 Mon	14.83	###	###	###			###	###	0.0
2021-May-14 Fri	###	###	###	14.5			###	###	1.0
2021-May-13 Thu	###	###	13.44	###	1,732,276	###	###	###	0.0
2021-May-12 Wed	###	###	13.85	###			21.9	21.9	0.0
2021-May-11 Tue	14.76	###	###	###	676,652	0	28.4	28.4	0.0
2021-May-10 Mon	14.84	###	14.54	14.75			35.0	35.0	###
2021-May-07 Fri	14.73	14.81	14.56	###			34.4	34.4	0.0
2021-May-06 Thu	14.55	14.78	14.47	14.73			83.5	83.5	1.1
2021-May-05 Wed	14.55	###	14.52	###	492,484	###	###	###	0.0
2021-May-04 Tue	###	###	###	14.84	242,144	0	###	###	###
2021-May-03 Mon	###	###	14.71	###	576,445	4,239,752	31.0	31.0	0.0
2021-Apr-30 Fri	15.59	###	15.44	###	532,854	###	###	###	0.0
2021-Apr-29 Thu	15.59	15.7	###	15.41	1,745,024	###	26.0	26.0	###
2021-Apr-28 Wed	###	###	15.43	15.49			17.5	17.5	###
2021-Apr-27 Tue	###	###	15.87	###			22.8	22.8	0.0
2021-Apr-26 Mon	###	###	16.25	###	322,270	2,618,443	###	###	0.0
2021-Apr-23 Fri	16.81	16.925	###	###			###	###	0.0