(APX) APPEN LIMITED Daily Prices Page 3

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 Sun 25-Dec-21 08:05:37 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

(APX) APPEN LIMITED Daily Prices Page 3...

TOC Company Info for APX Limits

Company Details for (APX) APPEN LIMITED

Listing Code	APX
Listing Name	APPEN LIMITED
GICS Sector	Software & Services
ISIN Name
ISIN Security
ISIN Code

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

APX is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	###	109,736,973	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for APX Bottom

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

End of day Prices (full format),

450 Days for (APX) APPEN LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2022-May-30 Mon	6.48	6.5	6.26	###			16.2	16.2	0.0
2022-May-27 Fri	6.56	###	6.22	6.54			###	###	0.5
2022-May-26 Thu	###	###	###	8.27	4,964,758	0	90.7	90.7	###
2022-May-25 Wed	6.52	###	###	6.4			27.0	27.0	0.5
2022-May-24 Tue	6.81	###	###	6.71			###	###	###
2022-May-23 Mon	6.78	###	6.74	6.84			###	###	0.5
2022-May-20 Fri	###	6.81	###	6.72	418,855	###	69.6	69.6	0.5
2022-May-19 Thu	6.5	###	6.47	6.59			74.3	74.3	###
2022-May-18 Wed	6.87	###	###	6.72			21.5	21.5	0.5
2022-May-17 Tue	###	###	6.72	6.75			17.2	17.2	0.5
2022-May-16 Mon	6.75	###	6.75	###	1,154,387	3,896,056	87.5	87.5	0.0
2022-May-13 Fri	###	6.76	###	###			###	###	0.0
2022-May-12 Thu	###	6.59	6.28	###	1,224,923	7,882,379	55.0	55.0	0.0
2022-May-11 Wed	6.5	###	6.27	6.55	857,952	2,689,679	###	###	0.5
2022-May-10 Tue	6.4	6.5	###	6.47	608,554	###	91.7	91.7	0.5
2022-May-09 Mon	6.4	6.5	###	6.47	608,554	###	91.7	91.7	0.5
2022-May-06 Fri	6.45	6.59	###	6.55			###	###	0.5
2022-May-05 Thu	6.53	6.84	6.52	6.7			###	###	0.5
2022-May-04 Wed	###	6.7	###	6.42			28.1	28.1	0.5
2022-May-03 Tue	6.48	6.82	6.45	###			###	###	0.0
2022-May-02 Mon	6.4	6.45	###	###	559,056	1,802,955	###	###	0.0
2022-Apr-29 Fri	6.41	###	6.41	###			###	###	0.0
2022-Apr-28 Thu	6.45	6.5	###	###	1,150,651	###	29.5	29.5	0.0
2022-Apr-27 Wed	6.55	6.58	###	6.44	990,223	###	25.2	25.2	0.5
2022-Apr-26 Tue	6.56	6.8	6.53	6.73	1,073,828	###	92.1	92.1	###
2022-Apr-22 Fri	6.55	6.71	6.5	###	685,987	4,530,944	###	###	0.0
2022-Apr-21 Thu	6.8	6.8	6.57	6.72	738,874	4,939,372	32.1	32.1	0.5
2022-Apr-20 Wed	6.85	###	6.7	6.71	629,488	2,108,784	###	###	###
2022-Apr-19 Tue	6.7	6.88	###	6.79	724,954	2,493,841	76.3	76.3	0.5
2022-Apr-14 Thu	6.71	6.81	6.57	6.73			66.5	66.5	###
2022-Apr-13 Wed	###	###	###	###	688,284	0	###	###	0.0
2022-Apr-12 Tue	6.5	6.55	###	###	758,245	2,483,252	27.7	27.7	0.0
2022-Apr-11 Mon	###	6.7	6.5	6.55	776,048	###	###	###	0.5
2022-Apr-08 Fri	6.7	6.83	###	6.73			###	###	###
2022-Apr-07 Thu	6.75	6.8	###	###	732,526	2,490,588	###	###	0.0
2022-Apr-06 Wed	###	###	6.75	6.83	711,854	###	###	###	0.5
2022-Apr-05 Tue	###	7.22	###	###	786,585	2,839,571	###	###	0.0
2022-Apr-04 Mon	6.88	6.89	6.75	6.88			62.2	62.2	###
2022-Apr-01 Fri	6.85	###	6.8	6.88	533,041	###	66.2	66.2	###
2022-Mar-31 Thu	###	###	6.87	###	763,058	###	27.0	27.0	0.0
2022-Mar-30 Wed	7.25	7.41	###	###	872,772	3,233,620	29.4	29.4	0.0
2022-Mar-29 Tue	6.83	7.24	6.78	###			###	###	0.0
2022-Mar-28 Mon	###	7	6.73	6.73	790,452	5,426,452	###	###	###
2022-Mar-25 Fri	###	###	###	###			###	###	0.0
2022-Mar-24 Thu	###	###	6.87	###			###	###	0.0
2022-Mar-23 Wed	###	###	6.84	###	1,074,279	###	79.3	79.3	0.0
2022-Mar-22 Tue	###	7.22	6.78	6.83			13.1	13.1	0.5
2022-Mar-21 Mon	###	###	###	###			33.5	33.5	0.0
2022-Mar-18 Fri	###	7.22	###	###			20.8	20.8	0.0
2022-Mar-17 Thu	###	7.49	###	###			###	###	0.0
2022-Mar-16 Wed	6.85	###	6.83	###	780,020	###	86.0	86.0	0.0
2022-Mar-15 Tue	###	6.81	###	6.7	813,353	###	84.9	84.9	0.5
2022-Mar-14 Mon	6.89	###	6.72	6.81	647,051	###	###	###	###
2022-Mar-11 Fri	###	###	6.77	6.81			###	###	###
2022-Mar-10 Thu	###	7.4	###	7.26			79.6	79.6	0.5
2022-Mar-09 Wed	6.81	###	###	6.88	849,370	0	62.1	62.1	###
2022-Mar-08 Tue	###	###	6.51	6.75			###	###	0.5
2022-Mar-07 Mon	###	###	###	6.76	1,152,056	0	14.3	14.3	0.5
2022-Mar-04 Fri	###	7.2	6.8	###	1,187,354	8,311,478	51.8	51.8	0.0
2022-Mar-03 Thu	###	7.56	7.22	7.26			31.1	31.1	0.5
2022-Mar-02 Wed	7.28	7.45	###	7.22			###	###	0.5
2022-Mar-01 Tue	###	7.54	###	7.54			###	###	0.5
2022-Feb-28 Mon	6.73	###	###	7	2,657,557	0	###	###	0.5
2022-Feb-25 Fri	###	###	###	###	7,274,752	0	###	###	0.0
2022-Feb-24 Thu	###	###	###	###	12,653,776	0	###	###	0.0
2022-Feb-23 Wed	###	###	###	8.57	1,015,985	0	###	###	0.6
2022-Feb-22 Tue	###	8.4	###	###			43.5	43.5	0.0
2022-Feb-21 Mon	###	8.58	###	8.52			85.1	85.1	0.6
2022-Feb-18 Fri	8.2	###	###	8.47	781,720	0	###	###	###
2022-Feb-17 Thu	8.86	8.87	8.43	8.43	1,064,884	9,211,246	###	###	0.6
2022-Feb-16 Wed	###	###	8.59	8.87			82.1	82.1	###
2022-Feb-15 Tue	8.21	8.56	###	8.47			93.4	93.4	###
2022-Feb-14 Mon	###	###	###	###			###	###	0.0
2022-Feb-11 Fri	8.77	8.77	8.28	8.42	1,605,741	13,688,942	12.2	12.2	###
2022-Feb-10 Thu	8.87	###	8.74	###	1,500,721	6,558,150	###	###	0.0
2022-Feb-09 Wed	###	###	###	###			###	###	0.0
2022-Feb-08 Tue	8.85	8.85	8	8.25	3,251,147	###	3.5	3.5	###
2022-Feb-07 Mon	9.5	9.51	###	###			###	###	0.0
2022-Feb-04 Fri	###	###	###	9.46			###	###	0.7
2022-Feb-03 Thu	9.86	9.89	9.27	9.4			16.5	16.5	###
2022-Feb-02 Wed	10.41	10.52	###	###			###	###	0.0
2022-Feb-01 Tue	9.78	10.45	9.73	###	1,070,459	###	###	###	0.0
2022-Jan-31 Mon	9.25	9.79	9.22	###			87.2	87.2	0.0
2022-Jan-28 Fri	8.8	9.24	###	9.21			84.9	84.9	0.7
2022-Jan-27 Thu	9.45	9.56	###	8.74	1,307,252	###	###	###	0.6
2022-Jan-25 Tue	9.86	###	###	###			19.3	19.3	0.0
2022-Jan-24 Mon	###	###	9.76	###			###	###	0.0
2022-Jan-21 Fri	###	###	###	###	1,534,623	0	89.7	89.7	0.0
2022-Jan-20 Thu	10.4	###	###	10.29			26.1	26.1	###
2022-Jan-19 Wed	###	###	9.86	10.47			###	###	0.7
2022-Jan-18 Tue	9.89	10.325	9.89	###	652,327	###	###	###	0.0
2022-Jan-17 Mon	9.82	###	9.7	9.84	454,729	###	67.9	67.9	0.7
2022-Jan-14 Fri	9.87	###	9.74	9.82			###	###	###
2022-Jan-13 Thu	###	###	###	###			###	###	0.0
2022-Jan-12 Wed	###	###	###	###			88.3	88.3	0.0
2022-Jan-11 Tue	9.84	###	9.72	9.79			###	###	###
2022-Jan-10 Mon	###	###	9.7	9.85			###	###	###
2022-Jan-07 Fri	###	###	###	###	518,654	0	30.3	30.3	0.0
2022-Jan-06 Thu	10.25	###	###	###	714,450	0	###	###	0.0
2022-Jan-05 Wed	###	###	10.59	10.59			###	###	###
2022-Jan-04 Tue	###	###	10.85	###	556,122	###	68.2	68.2	0.0
2021-Dec-31 Fri	11.26	###	###	###	343,970	0	25.7	25.7	0.0
2021-Dec-30 Thu	11.21	11.29	###	11.28			###	###	0.8
2021-Dec-29 Wed	10.75	###	10.75	###			###	###	0.0
2021-Dec-24 Fri	###	###	###	10.75			13.5	13.5	0.8
2021-Dec-23 Thu	10.85	###	10.74	10.89			###	###	0.8
2021-Dec-22 Wed	###	10.87	10.53	10.86	748,575	8,009,752	###	###	0.8
2021-Dec-21 Tue	###	###	###	10.57			###	###	0.8
2021-Dec-20 Mon	10.2	10.4	###	###			53.0	53.0	0.0
2021-Dec-17 Fri	###	10.26	###	###	791,977	4,062,842	###	###	0.0
2021-Dec-16 Thu	###	10.22	###	###			###	###	0.0
2021-Dec-15 Wed	###	###	9.77	9.77	1,181,049	5,769,424	###	###	0.7
2021-Dec-14 Tue	###	###	###	10.25	571,053	0	88.7	88.7	0.7
2021-Dec-13 Mon	9.8	###	9.8	###	665,877	###	89.5	89.5	0.0
2021-Dec-10 Fri	###	9.78	9.5	9.78	479,045	###	74.7	74.7	0.7
2021-Dec-09 Thu	9.43	9.82	9.4	9.72	773,347	###	88.9	88.9	0.7
2021-Dec-08 Wed	###	9.73	9.24	9.42			###	###	0.7
2021-Dec-07 Tue	###	9.59	###	9.53			82.8	82.8	###
2021-Dec-06 Mon	9.55	###	###	9.22			###	###	0.7
2021-Dec-03 Fri	9.84	###	9.49	9.75			39.0	39.0	###
2021-Dec-02 Thu	9.79	9.84	9.41	9.81			71.0	71.0	###
2021-Dec-01 Wed	9.53	9.85	9.41	9.81			90.0	90.0	###
2021-Nov-30 Tue	9.5	9.87	9.42	9.59			68.6	68.6	0.7
2021-Nov-29 Mon	###	9.71	###	9.27			69.3	69.3	0.7
2021-Nov-26 Fri	###	###	9.45	9.45	6,057,786	###	###	###	0.7
2021-Nov-25 Thu	11.4	11.7	11.4	###	523,285	6,043,941	###	###	0.0
2021-Nov-24 Wed	###	11.44	###	###			###	###	0.0
2021-Nov-23 Tue	11.75	11.75	###	###	1,400,076	8,225,446	###	###	0.0
2021-Nov-22 Mon	###	12.29	11.8	11.8			###	###	0.8
2021-Nov-19 Fri	12.25	###	###	###			28.1	28.1	0.0
2021-Nov-18 Thu	###	12.23	11.555	###			###	###	0.0
2021-Nov-17 Wed	###	###	11.23	11.56			###	###	0.8
2021-Nov-16 Tue	###	###	###	###	735,577	0	###	###	0.0
2021-Nov-15 Mon	10.89	11.2	10.77	11.2			85.5	85.5	0.8
2021-Nov-12 Fri	10.71	###	10.7	10.84			74.7	74.7	0.8
2021-Nov-11 Thu	###	10.88	10.55	10.7			###	###	0.8
2021-Nov-10 Wed	10.7	10.875	10.54	###	1,378,442	###	39.3	39.3	0.0
2021-Nov-09 Tue	###	###	10.72	10.87	1,322,447	###	30.8	30.8	###
2021-Nov-08 Mon	11.43	###	###	###	1,512,220	0	15.3	15.3	0.0
2021-Nov-05 Fri	11.74	###	11.285	11.42	2,300,380	###	###	###	0.8
2021-Nov-04 Thu	11.45	11.79	11.44	11.7			84.1	84.1	0.8
2021-Nov-03 Wed	###	11.43	###	###	1,149,673	6,570,381	###	###	0.0
2021-Nov-02 Tue	###	11.23	###	###	867,349	###	78.9	78.9	0.0
2021-Nov-01 Mon	10.83	###	10.79	###			88.5	88.5	0.0
2021-Oct-29 Fri	10.88	###	###	10.75	1,133,743	0	36.5	36.5	0.8
2021-Oct-28 Thu	10.77	10.77	10.46	###	1,274,755	13,531,524	###	###	0.0
2021-Oct-27 Wed	###	11.22	10.59	10.8			###	###	###
2021-Oct-26 Tue	10.89	11.24	10.88	###			###	###	0.0
2021-Oct-25 Mon	###	###	10.5	###	1,469,843	7,716,675	###	###	0.0
2021-Oct-22 Fri	10.7	###	###	###	1,682,289	0	85.4	85.4	0.0
2021-Oct-21 Thu	10.5	###	10.47	###			###	###	0.0
2021-Oct-20 Wed	###	10.52	###	10.48			77.1	77.1	0.7
2021-Oct-19 Tue	9.85	###	9.59	10.26			90.9	90.9	0.7
2021-Oct-18 Mon	9.7	9.81	9.47	9.81	1,474,553	###	###	###	###
2021-Oct-15 Fri	9.47	###	###	###	1,303,281	0	###	###	0.0
2021-Oct-14 Thu	8.85	###	8.85	###	1,617,651	###	###	###	0.0
2021-Oct-13 Wed	8.44	8.78	8.44	8.78			###	###	0.6
2021-Oct-12 Tue	8.7	8.72	8.44	8.45			18.8	18.8	###
2021-Oct-11 Mon	8.83	8.86	8.59	8.79			36.3	36.3	0.6
2021-Oct-08 Fri	8.81	###	8.78	###			76.4	76.4	0.0
2021-Oct-07 Thu	###	8.86	8.57	8.74			70.3	70.3	0.6
2021-Oct-06 Wed	###	8.79	8.52	8.57			###	###	0.6
2021-Oct-05 Tue	8.83	8.85	###	8.5			###	###	0.6
2021-Oct-04 Mon	###	9.24	8.88	###			27.7	27.7	0.0
2021-Oct-01 Fri	8.88	###	8.81	###	1,177,772	5,188,085	85.0	85.0	0.0
2021-Sep-30 Thu	8.87	###	8.85	###	1,533,879	###	67.5	67.5	0.0
2021-Sep-29 Wed	###	###	8.7	8.87	1,915,087	8,330,628	31.7	31.7	###
2021-Sep-28 Tue	9.44	9.48	###	###	1,522,284	7,215,626	19.6	19.6	0.0
2021-Sep-27 Mon	###	###	9.43	9.54	1,002,827	4,728,329	28.8	28.8	###
2021-Sep-24 Fri	9.85	###	###	###	799,485	0	###	###	0.0
2021-Sep-23 Thu	9.54	9.86	9.41	9.86			85.7	85.7	0.7
2021-Sep-22 Wed	9.44	9.545	###	9.48			64.4	64.4	0.7
2021-Sep-21 Tue	9.22	9.51	###	9.45			79.3	79.3	0.7
2021-Sep-20 Mon	9.57	9.59	9.28	###	1,535,958	###	45.4	45.4	0.0
2021-Sep-17 Fri	9.5	9.76	9.48	###			78.1	78.1	0.0
2021-Sep-16 Thu	9.75	9.86	9.5	9.51	1,587,875	###	###	###	###
2021-Sep-15 Wed	9.79	###	###	9.89			###	###	###
2021-Sep-14 Tue	9.8	9.83	###	9.8	1,001,250	4,921,143	63.0	63.0	0.7
2021-Sep-13 Mon	9.89	###	9.58	9.86	1,742,845	8,348,227	37.1	37.1	0.7
2021-Sep-10 Fri	###	###	9.74	###	2,445,271	###	28.6	28.6	0.0
2021-Sep-09 Thu	10.22	###	###	###			###	###	0.0
2021-Sep-08 Wed	10.47	10.5	10.21	10.28			25.0	25.0	0.7
2021-Sep-07 Tue	###	###	10.46	10.52			9.9	9.9	###
2021-Sep-06 Mon	10.55	###	10.54	###			###	###	0.0
2021-Sep-03 Fri	10.52	10.58	10.41	10.52	984,471	10,332,023	60.1	60.1	###
2021-Sep-02 Thu	10.5	###	10.44	10.52			67.0	67.0	###
2021-Sep-01 Wed	10.7	10.7	###	10.53			###	###	0.8
2021-Aug-31 Tue	###	###	###	10.74	3,574,889	0	95.7	95.7	0.8
2021-Aug-30 Mon	###	10.56	###	###	2,650,855	###	14.9	14.9	0.0
2021-Aug-27 Fri	10.86	###	###	10.2			5.1	5.1	0.7
2021-Aug-26 Thu	###	12.28	10.72	10.86			###	###	0.8
2021-Aug-25 Wed	12.8	###	12.77	13.82			96.7	96.7	1.0
2021-Aug-24 Tue	###	###	###	12.71			21.7	21.7	0.9
2021-Aug-23 Mon	###	12.84	###	12.84	1,277,041	###	###	###	0.9
2021-Aug-20 Fri	12.23	12.45	11.87	###			32.9	32.9	0.0
2021-Aug-19 Thu	###	12.23	11.58	12.2			94.4	94.4	###
2021-Aug-18 Wed	###	###	###	###	986,951	0	90.1	90.1	0.0
2021-Aug-17 Tue	###	11.72	###	###			25.0	25.0	0.0
2021-Aug-16 Mon	11.7	11.8	11.5	###	1,001,381	11,666,088	###	###	0.0
2021-Aug-13 Fri	###	###	###	11.7	1,314,040	0	20.1	20.1	0.8
2021-Aug-12 Thu	###	###	11.73	11.73	1,957,158	###	7.2	7.2	0.8
2021-Aug-11 Wed	###	###	###	###			###	###	0.0
2021-Aug-10 Tue	###	###	###	###	891,352	0	###	###	0.0
2021-Aug-09 Mon	12.57	12.57	12.2	12.29	697,852	###	###	###	0.9
2021-Aug-06 Fri	###	###	12.47	12.55			29.6	29.6	###
2021-Aug-05 Thu	###	12.7	###	###			40.9	40.9	0.0
2021-Aug-04 Wed	12.43	12.7	12.28	12.57	837,645	10,462,186	###	###	0.9
2021-Aug-03 Tue	11.85	12.58	11.82	12.44			###	###	0.9
2021-Aug-02 Mon	11.41	###	###	11.8	1,218,821	0	90.8	90.8	0.8
2021-Jul-30 Fri	11.75	11.75	11.23	###	1,337,148	###	###	###	0.0
2021-Jul-29 Thu	###	###	###	11.8	1,097,741	0	###	###	0.8
2021-Jul-28 Wed	11.88	###	11.5	11.5			17.7	17.7	###
2021-Jul-27 Tue	12.41	12.5	###	###	1,117,151	###	###	###	0.0
2021-Jul-26 Mon	12.8	12.86	###	###	892,922	5,741,488	###	###	0.0
2021-Jul-23 Fri	###	###	###	12.78			71.6	71.6	0.9
2021-Jul-22 Thu	###	12.72	###	12.59			34.3	34.3	###
2021-Jul-21 Wed	12.71	12.8	12.52	12.55			###	###	###
2021-Jul-20 Tue	###	12.8	12.46	###	741,186	9,361,179	69.7	69.7	0.0
2021-Jul-19 Mon	12.7	12.88	###	12.73	784,859	###	79.8	79.8	###
2021-Jul-16 Fri	12.48	###	12.28	12.82	1,813,155	11,132,771	84.7	84.7	0.9
2021-Jul-15 Thu	###	###	12.4	12.44			12.9	12.9	0.9
2021-Jul-14 Wed	###	12.89	###	12.87			###	###	###
2021-Jul-13 Tue	12.55	12.87	12.42	###			###	###	0.0
2021-Jul-12 Mon	12.5	###	12.2	12.5			###	###	0.9
2021-Jul-09 Fri	###	12.7	###	###			###	###	0.0
2021-Jul-08 Thu	###	###	###	12.8	1,284,984	0	###	###	0.9
2021-Jul-07 Wed	###	12.74	12.22	12.54	2,014,825	###	81.7	81.7	0.9
2021-Jul-06 Tue	###	###	###	###	3,019,750	0	5.9	5.9	0.0
2021-Jul-05 Mon	###	###	###	###	1,364,878	0	###	###	0.0
2021-Jul-02 Fri	###	###	###	###			###	###	0.0
2021-Jul-01 Thu	###	###	###	13.8			66.4	66.4	1.0
2021-Jun-30 Wed	14.28	14.4	13.53	###	1,807,579	25,242,840	###	###	0.0
2021-Jun-29 Tue	###	14.45	###	###	773,729	###	###	###	0.0
2021-Jun-28 Mon	14.49	14.49	###	###	972,149	###	28.5	28.5	0.0
2021-Jun-25 Fri	###	###	14.21	14.51			31.4	31.4	###
2021-Jun-24 Thu	###	###	###	14.52	1,611,452	0	88.8	88.8	1.0
2021-Jun-23 Wed	13.8	14.26	13.71	###			87.5	87.5	0.0
2021-Jun-22 Tue	###	###	###	13.71			###	###	###
2021-Jun-21 Mon	13.72	###	13.55	###	916,676	6,210,479	88.5	88.5	0.0
2021-Jun-18 Fri	13.8	14.26	###	###			67.2	67.2	0.0
2021-Jun-17 Thu	13.29	13.7	13.27	###			###	###	0.0
2021-Jun-16 Wed	###	###	###	13.41			###	###	1.0
2021-Jun-15 Tue	###	14.23	###	###	1,425,977	10,145,826	72.6	72.6	0.0
2021-Jun-11 Fri	###	###	###	13.85	1,701,376	0	92.6	92.6	###
2021-Jun-10 Thu	###	13.28	12.82	###	1,407,347	18,365,878	80.4	80.4	0.0
2021-Jun-09 Wed	13.48	13.48	12.8	12.83			###	###	###
2021-Jun-08 Tue	###	###	12.78	###			###	###	0.0
2021-Jun-07 Mon	###	###	12.26	###			95.7	95.7	0.0
2021-Jun-04 Fri	12.81	12.85	###	12.24			###	###	0.9
2021-Jun-03 Thu	12.89	###	12.8	###			77.5	77.5	0.0
2021-Jun-02 Wed	###	###	###	12.75			###	###	###
2021-Jun-01 Tue	###	###	###	###	967,988	0	20.0	20.0	0.0
2021-May-31 Mon	13.47	###	13.28	13.4	894,771	5,941,279	38.9	38.9	1.0
2021-May-28 Fri	13.41	13.57	13.2	13.43			61.2	61.2	###
2021-May-27 Thu	###	###	###	###			###	###	0.0
2021-May-26 Wed	13.4	13.49	13.22	###	1,012,959	###	###	###	0.0
2021-May-25 Tue	13.75	###	###	###			###	###	0.0
2021-May-24 Mon	13.2	13.54	###	13.53	1,264,822	8,562,844	###	###	###
2021-May-21 Fri	###	###	###	###	2,406,183	0	3.1	3.1	0.0
2021-May-20 Thu	###	###	12.88	13.84	3,122,822	20,110,973	###	###	1.0
2021-May-19 Wed	12.44	###	###	13.2	3,926,029	0	96.7	96.7	0.9
2021-May-18 Tue	###	11.44	###	11.24	1,119,686	###	74.1	74.1	0.8
2021-May-17 Mon	###	11.41	###	###	1,001,054	###	43.4	43.4	0.0
2021-May-14 Fri	###	11.49	###	###			###	###	0.0
2021-May-13 Thu	###	11.23	###	###	1,150,178	6,458,249	###	###	0.0
2021-May-12 Wed	11.2	###	###	###			78.2	78.2	0.0
2021-May-11 Tue	###	###	###	11.22			###	###	###
2021-May-10 Mon	###	12.55	11.51	###	1,760,586	21,179,849	8.3	8.3	0.0
2021-May-07 Fri	###	###	###	12.29			###	###	0.9
2021-May-06 Thu	14.22	14.28	11.51	###	7,057,149	###	###	###	0.0
2021-May-05 Wed	14.81	14.88	###	14.74			42.6	42.6	1.1
2021-May-04 Tue	###	###	14.86	###	752,283	###	###	###	0.0
2021-May-03 Mon	###	15.75	###	###	639,278	###	23.0	23.0	0.0
2021-Apr-30 Fri	###	###	###	###			###	###	0.0
2021-Apr-29 Thu	15.75	###	15.53	###			###	###	0.0
2021-Apr-28 Wed	15.27	###	15.25	###			###	###	0.0
2021-Apr-27 Tue	15.4	15.41	14.83	###	1,067,023	16,133,387	###	###	0.0
2021-Apr-26 Mon	###	###	###	15.43	493,522	0	32.2	32.2	1.1
2021-Apr-23 Fri	15.2	15.74	###	15.47			82.6	82.6	###
2021-Apr-22 Thu	###	###	###	###			14.6	14.6	0.0
2021-Apr-21 Wed	###	16.075	15.57	###	1,333,181	21,094,256	###	###	0.0
2021-Apr-20 Tue	16.54	###	###	###	823,149	0	###	###	0.0
2021-Apr-19 Mon	###	###	16.59	###			25.4	25.4	0.0
2021-Apr-16 Fri	###	###	16.8	16.89			###	###	###
2021-Apr-15 Thu	###	###	16.72	16.81			30.1	30.1	###
2021-Apr-14 Wed	16.8	###	###	###	1,319,727	0	73.1	73.1	0.0
2021-Apr-13 Tue	16.54	16.74	16.42	###	1,007,423	16,703,073	###	###	0.0
2021-Apr-12 Mon	16.5	16.84	16.41	16.46			###	###	1.2
2021-Apr-09 Fri	###	16.75	###	###	1,204,186	10,085,057	###	###	0.0
2021-Apr-08 Thu	16.75	16.75	16.45	16.59			27.1	27.1	1.2
2021-Apr-07 Wed	###	###	16.44	16.54			31.0	31.0	###
2021-Apr-06 Tue	16.7	16.83	16.42	16.58	899,444	14,953,256	###	###	1.2
2021-Apr-01 Thu	###	16.45	15.8	###			###	###	0.0
2021-Mar-31 Wed	###	16.22	15.79	15.83			25.2	25.2	###
2021-Mar-30 Tue	16.74	###	###	###	799,127	0	###	###	0.0
2021-Mar-29 Mon	###	17.75	16.74	16.77			11.0	11.0	1.2
2021-Mar-26 Fri	###	17.83	###	17.51			29.0	29.0	###
2021-Mar-25 Thu	###	###	17.52	17.56	888,678	###	###	###	1.3
2021-Mar-24 Wed	18.2	18.59	18.055	18.2	575,343	10,541,722	69.0	69.0	###
2021-Mar-23 Tue	###	18.56	###	18.2	767,223	7,119,829	###	###	###
2021-Mar-22 Mon	18.51	###	###	###			###	###	0.0
2021-Mar-19 Fri	17.7	18.57	17.48	18.52			###	###	1.3
2021-Mar-18 Thu	###	18.54	###	###			###	###	0.0
2021-Mar-17 Wed	18.42	18.49	###	###			###	###	0.0
2021-Mar-16 Tue	###	18.45	17.87	###	646,825	11,746,342	77.4	77.4	0.0
2021-Mar-15 Mon	17.87	###	###	17.83	595,273	0	###	###	###
2021-Mar-12 Fri	17.8	###	17.44	17.85	800,185	###	###	###	1.3
2021-Mar-11 Thu	###	17.8	###	###			27.7	27.7	0.0
2021-Mar-10 Wed	17.48	###	###	17.48			68.1	68.1	1.2
2021-Mar-09 Tue	###	###	15.76	###			91.8	91.8	0.0
2021-Mar-08 Mon	###	16.76	###	###			46.5	46.5	0.0
2021-Mar-05 Fri	15.8	15.88	###	15.8			###	###	1.1
2021-Mar-04 Thu	16.2	16.2	15.72	15.87			###	###	###
2021-Mar-03 Wed	16.5	16.74	###	###	1,137,370	9,519,786	35.7	35.7	0.0
2021-Mar-02 Tue	###	###	16.5	16.5	1,520,347	###	29.1	29.1	1.2
2021-Mar-01 Mon	17.24	###	16.46	###			19.3	19.3	0.0
2021-Feb-26 Fri	16.5	17.2	###	###	3,740,851	###	###	###	0.0
2021-Feb-25 Thu	###	###	16.86	16.86			###	###	1.2
2021-Feb-24 Wed	###	###	17.8	17.81			###	###	1.3
2021-Feb-23 Tue	###	20.58	###	20.25	1,231,359	12,670,684	41.5	41.5	###
2021-Feb-22 Mon	21.5	21.59	20.57	20.57			###	###	###
2021-Feb-19 Fri	21.56	22	20.8	###	1,275,351	###	76.9	76.9	0.0
2021-Feb-18 Thu	###	###	21.83	21.87	1,777,678	19,403,355	8.7	8.7	1.6
2021-Feb-17 Wed	25.2	25.24	###	###			6.2	6.2	0.0
2021-Feb-16 Tue	###	25.46	24	25.46	1,344,280	33,244,044	###	###	1.8
2021-Feb-15 Mon	23.21	###	###	###	408,585	0	77.9	77.9	0.0
2021-Feb-12 Fri	24	24	###	###			15.5	15.5	0.0
2021-Feb-11 Thu	24.4	24.41	23.49	###	700,785	###	###	###	0.0
2021-Feb-10 Wed	###	###	22.78	###			###	###	0.0
2021-Feb-09 Tue	###	23.23	22.76	22.77	474,424	10,909,379	41.2	41.2	###
2021-Feb-08 Mon	###	23.25	22.7	22.76	458,152	10,526,042	###	###	1.6
2021-Feb-05 Fri	22.76	###	22.55	22.88			66.9	66.9	1.6
2021-Feb-04 Thu	###	###	22.45	22.45			20.1	20.1	###
2021-Feb-03 Wed	23.4	###	###	###			###	###	0.0
2021-Feb-02 Tue	22.44	23.075	22.21	###	761,879	17,250,845	83.3	83.3	0.0
2021-Feb-01 Mon	22.28	22.29	###	###	743,954	###	###	###	0.0
2021-Jan-29 Fri	###	###	###	###	648,946	0	50.0	50.0	0.0
2021-Jan-28 Thu	22.8	###	22.24	22.4	586,274	###	39.8	39.8	###
2021-Jan-27 Wed	###	23.42	22.82	###			###	###	0.0
2021-Jan-25 Mon	22.73	23.47	22.72	23.29	463,886	10,713,447	###	###	###
2021-Jan-22 Fri	###	###	###	22.7	755,343	0	29.1	29.1	###
2021-Jan-21 Thu	23.7	###	###	###	963,923	0	16.6	16.6	0.0
2021-Jan-20 Wed	###	23.75	23.27	###			26.0	26.0	0.0
2021-Jan-19 Tue	###	###	22.89	###	868,176	9,936,274	63.1	63.1	0.0
2021-Jan-18 Mon	22.4	22.75	22.26	###	480,859	###	79.0	79.0	0.0
2021-Jan-15 Fri	22.8	###	###	###			###	###	0.0
2021-Jan-14 Thu	###	###	###	22.7			29.9	29.9	###
2021-Jan-13 Wed	22.8	###	22.2	22.52	809,045	###	###	###	1.6
2021-Jan-12 Tue	22.51	22.85	22.21	22.54			###	###	###
2021-Jan-11 Mon	###	###	22.44	22.51			###	###	1.6
2021-Jan-08 Fri	###	24.23	23.23	23.46	1,240,024	###	20.9	20.9	1.7
2021-Jan-07 Thu	###	###	23.7	23.74			31.6	31.6	1.7
2021-Jan-06 Wed	25.2	25.2	24.055	###	914,678	###	###	###	0.0
2021-Jan-05 Tue	###	###	###	###	623,929	0	13.9	13.9	0.0
2021-Jan-04 Mon	###	25.73	24.8	25.51	728,226	18,398,629	###	###	1.8
2020-Dec-31 Thu	24.85	25.21	###	###			###	###	0.0
2020-Dec-30 Wed	25	25.24	24.71	24.8	501,279	12,519,443	29.8	29.8	###
2020-Dec-29 Tue	###	###	24.72	25.25			###	###	###
2020-Dec-24 Thu	25.41	25.5	###	###	318,923	###	10.0	10.0	0.0
2020-Dec-23 Wed	###	25.26	###	24.86	617,129	###	###	###	1.8
2020-Dec-22 Tue	24.49	###	###	24.54			77.8	77.8	1.8
2020-Dec-21 Mon	###	###	24.28	24.49	637,681	7,741,447	###	###	###
2020-Dec-18 Fri	###	25.25	24.77	24.85			###	###	1.8
2020-Dec-17 Thu	24.84	25.24	24.83	###			73.7	73.7	0.0
2020-Dec-16 Wed	###	###	###	24.77			###	###	###
2020-Dec-15 Tue	25.2	25.25	24.5	###	2,278,982	56,689,677	31.3	31.3	0.0
2020-Dec-14 Mon	25.5	###	###	25.25			37.7	37.7	###
2020-Dec-11 Fri	###	26.4	25.44	25.44	2,502,874	###	11.3	11.3	1.8
2020-Dec-10 Thu	26.86	28.26	###	26.2	4,231,142	###	###	###	###
2020-Dec-09 Wed	###	30.23	29.76	###	617,554	###	35.4	35.4	0.0
2020-Dec-08 Tue	30.28	30.28	29.84	29.84	800,744	###	###	###	###
2020-Dec-07 Mon	29.8	###	###	###			74.6	74.6	0.0
2020-Dec-04 Fri	30.4	30.4	29.56	29.74			###	###	2.1
2020-Dec-03 Thu	###	###	###	30.49			25.6	25.6	2.2
2020-Dec-02 Wed	###	32.59	30.88	###	1,017,343	32,285,380	###	###	0.0
2020-Dec-01 Tue	31.88	32.75	31.84	###	637,788	###	###	###	0.0
2020-Nov-30 Mon	###	31.83	###	31.55	928,855	14,782,727	###	###	###
2020-Nov-27 Fri	31.75	###	###	###			###	###	0.0
2020-Nov-26 Thu	###	32.5	31.42	31.78			23.4	23.4	2.3
2020-Nov-25 Wed	33.86	###	31.79	###	972,746	###	10.8	10.8	0.0
2020-Nov-24 Tue	33.21	33.87	###	33.75	547,941	9,279,380	###	###	###
2020-Nov-23 Mon	###	33.51	###	###			###	###	0.0
2020-Nov-20 Fri	###	33.81	###	33.21	369,478	6,246,025	###	###	2.4
2020-Nov-19 Thu	###	###	###	33.22	416,825	0	###	###	2.4
2020-Nov-18 Wed	###	###	32.5	###			###	###	0.0
2020-Nov-17 Tue	###	###	###	###			14.4	14.4	0.0
2020-Nov-16 Mon	###	###	33.86	###	59,781	###	21.0	21.0	0.0
2020-Nov-13 Fri	33.8	###	33.22	###	465,142	###	64.3	64.3	0.0
2020-Nov-12 Thu	###	34.44	###	###	674,971	###	36.2	36.2	0.0
2020-Nov-11 Wed	33.2	###	###	33.23			###	###	###
2020-Nov-10 Tue	###	36.4	###	###	1,186,726	###	###	###	0.0
2020-Nov-09 Mon	35.8	36.5	###	###	507,842	###	###	###	0.0
2020-Nov-06 Fri	35.83	35.83	###	35.27			###	###	###
2020-Nov-05 Thu	35.89	###	35.255	###	571,027	10,065,778	23.3	23.3	0.0
2020-Nov-04 Wed	###	35.5	###	35.22	532,829	###	86.2	86.2	2.5
2020-Nov-03 Tue	###	###	###	33.76	611,687	0	###	###	###
2020-Nov-02 Mon	###	###	31.86	32.25	628,255	###	83.4	83.4	###
2020-Oct-30 Fri	33.8	###	32.23	###			16.6	16.6	0.0
2020-Oct-29 Thu	33.2	33.77	32.8	###			###	###	0.0
2020-Oct-28 Wed	33.45	###	33.26	###			75.9	75.9	0.0
2020-Oct-27 Tue	34.2	34.26	###	33.29			30.2	30.2	2.4
2020-Oct-26 Mon	35.2	###	34.55	###			35.5	35.5	0.0
2020-Oct-23 Fri	35.51	###	34.89	###			###	###	0.0
2020-Oct-22 Thu	###	###	###	35.55	492,057	0	###	###	###
2020-Oct-21 Wed	36.71	36.84	35.82	35.86			20.5	20.5	###
2020-Oct-20 Tue	###	36.82	35.86	36.71	650,683	23,645,820	83.8	83.8	2.6
2020-Oct-19 Mon	###	36.74	35.85	36.29	445,786	###	74.2	74.2	2.6
2020-Oct-16 Fri	###	###	###	35.75	400,822	0	67.9	67.9	###
2020-Oct-15 Thu	35.85	###	###	35.7			37.1	37.1	2.6
2020-Oct-14 Wed	###	36.76	35.88	###			###	###	0.0
2020-Oct-13 Tue	###	###	###	###			23.5	23.5	0.0
2020-Oct-12 Mon	###	36.25	35.58	36.21	603,220	21,664,646	###	###	###
2020-Oct-09 Fri	35.28	35.58	###	35.21	423,472	###	31.1	31.1	###
2020-Oct-08 Thu	###	35.2	34.29	35.2			###	###	2.5
2020-Oct-07 Wed	###	34.83	###	34.53	557,928	###	###	###	###
2020-Oct-06 Tue	###	34.45	33.85	###			###	###	0.0
2020-Oct-05 Mon	34.28	34.48	###	###			###	###	0.0
2020-Oct-02 Fri	###	34.46	33.45	33.71			###	###	2.4
2020-Oct-01 Thu	###	34.75	###	###	595,922	10,354,144	15.5	15.5	0.0
2020-Sep-30 Wed	###	###	###	###			###	###	0.0
2020-Sep-29 Tue	33.46	###	33.26	###			###	###	0.0
2020-Sep-28 Mon	33.24	33.49	###	###	594,043	9,947,250	28.8	28.8	0.0
2020-Sep-25 Fri	###	33.43	###	32.8	454,959	###	###	###	2.3
2020-Sep-24 Thu	###	###	32.24	32.49			40.9	40.9	###
2020-Sep-23 Wed	###	###	32.87	###			###	###	0.0
2020-Sep-22 Tue	31.73	32.79	31.52	32.5	951,146	###	87.5	87.5	###
2020-Sep-21 Mon	31.85	###	###	31.47			35.4	35.4	2.2
2020-Sep-18 Fri	31.87	32.23	31.27	31.76			32.6	32.6	2.3
2020-Sep-17 Thu	32.46	32.52	31.42	31.49	1,143,678	36,563,385	23.1	23.1	###
2020-Sep-16 Wed	###	###	###	###			27.4	27.4	0.0
2020-Sep-15 Tue	31.83	32.26	31.53	###	1,270,989	###	70.1	70.1	0.0
2020-Sep-14 Mon	###	###	###	31.54	1,228,847	0	###	###	2.3
2020-Sep-11 Fri	###	###	31.53	###			###	###	0.0
2020-Sep-10 Thu	32.53	###	###	32.51	1,435,472	0	46.8	46.8	2.3
2020-Sep-09 Wed	###	###	###	31.5			###	###	2.3
2020-Sep-08 Tue	32.8	###	32.52	32.86	916,087	14,895,574	###	###	2.3
2020-Sep-07 Mon	31.85	###	31.2	32.59	1,205,741	18,809,559	###	###	2.3
2020-Sep-04 Fri	###	###	31.73	32.43	2,837,150	45,011,384	###	###	###
2020-Sep-03 Thu	###	35.22	###	###			###	###	0.0
2020-Sep-02 Wed	###	###	33.88	34.25	1,113,627	18,864,841	###	###	###
2020-Sep-01 Tue	34.75	34.81	###	###			28.6	28.6	0.0
2020-Aug-31 Mon	###	35.82	###	34.71			67.6	67.6	###
2020-Aug-28 Fri	###	###	###	###	4,148,624	0	###	###	0.0
2020-Aug-27 Thu	###	40.73	###	###			###	###	0.0
2020-Aug-26 Wed	###	###	42.53	43.5	852,622	###	80.0	80.0	3.1
2020-Aug-25 Tue	###	###	41.85	42.77	1,083,822	22,678,975	42.7	42.7	3.1
2020-Aug-24 Mon	###	###	40.56	###	549,084	11,135,423	84.8	84.8	0.0
2020-Aug-21 Fri	40.55	###	###	###	476,426	0	28.3	28.3	0.0
2020-Aug-20 Thu	###	###	###	###			77.3	77.3	0.0
2020-Aug-19 Wed	###	40.28	###	###			###	###	0.0