(CCP) CREDIT CORP GROUP LIMITED Daily Prices

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

_{Currently Fri 25-May-23 03:02:29 PM 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

(CCP) CREDIT CORP GROUP LIMITED Daily Prices...

TOC Company Info for CCP Limits

Company Details for (CCP) CREDIT CORP GROUP LIMITED

Listing Code	CCP
Listing Name	CREDIT CORP GROUP LIMITED
GICS Sector	Financial Services
ISIN Name	CREDIT CORP GROUP
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CCP3

Maximum Price date available .. Thursday 22nd May 2025
Latest price with VOLUME for CCP .. Thursday 22nd May 2025

CCP 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	###	1	0.0
MAX	###	13,789,358	99.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CCP Bottom

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

End of day Prices (full format),

600 Days for (CCP) CREDIT CORP GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-May-22 Thu	###	13.58	###	13.28	181,159	###	29.6	29.6	0.9
2025-May-21 Wed	14.2	14.2	13.56	###			12.4	12.4	0.0
2025-May-20 Tue	###	###	###	###	144,959	0	33.5	33.5	0.0
2025-May-19 Mon	###	14.27	13.87	13.87	90,156	###	###	###	###
2025-May-16 Fri	###	###	13.74	###	115,478	###	64.4	64.4	0.0
2025-May-15 Thu	###	###	13.81	###			###	###	0.0
2025-May-14 Wed	###	14.57	###	###	219,384	###	19.7	19.7	0.0
2025-May-13 Tue	###	###	###	###	170,776	0	85.2	85.2	0.0
2025-May-12 Mon	13.86	###	13.48	13.48			###	###	1.0
2025-May-09 Fri	###	###	13.46	13.74	237,222	###	23.1	23.1	###
2025-May-08 Thu	###	14.42	13.45	###	339,620	###	###	###	0.0
2025-May-07 Wed	12.75	13.385	12.725	13.25			###	###	###
2025-May-06 Tue	###	###	###	###			68.0	68.0	0.0
2025-May-05 Mon	13.41	13.58	###	###	119,476	811,242	###	###	0.0
2025-May-02 Fri	13.45	###	###	13.46	159,482	0	56.6	56.6	###
2025-May-01 Thu	13.58	13.75	13.46	13.51	154,053	###	###	###	###
2025-Apr-30 Wed	13.43	13.77	###	13.54			###	###	1.0
2025-Apr-29 Tue	###	###	12.56	13.25	204,648	1,285,189	88.4	88.4	###
2025-Apr-28 Mon	###	12.7	12.43	12.47	151,150	###	###	###	###
2025-Apr-24 Thu	12.4	12.7	###	12.44			###	###	0.9
2025-Apr-23 Wed	###	12.54	###	12.4			###	###	0.9
2025-Apr-22 Tue	12.24	###	###	###			###	###	0.0
2025-Apr-17 Thu	###	12.43	12.2	12.4			59.6	59.6	0.9
2025-Apr-16 Wed	12.46	###	###	12.46	194,170	0	68.0	68.0	0.9
2025-Apr-15 Tue	12.5	###	###	12.46	173,752	0	35.2	35.2	0.9
2025-Apr-14 Mon	###	###	12.22	12.48			76.1	76.1	###
2025-Apr-11 Fri	###	###	###	###	146,655	0	###	###	0.0
2025-Apr-10 Thu	###	###	###	12.52	335,480	0	###	###	0.9
2025-Apr-09 Wed	###	12.27	###	11.74			###	###	0.8
2025-Apr-08 Tue	###	###	###	12.44	261,553	0	77.1	77.1	0.9
2025-Apr-07 Mon	11.51	###	11.275	11.89			###	###	###
2025-Apr-04 Fri	13.55	13.55	###	12.23			###	###	###
2025-Apr-03 Thu	13.79	###	###	13.8			###	###	1.0
2025-Apr-02 Wed	###	14.4	###	###			76.3	76.3	0.0
2025-Apr-01 Tue	###	###	13.72	###	127,858	###	36.6	36.6	0.0
2025-Mar-31 Mon	14.21	###	13.81	13.81			###	###	###
2025-Mar-28 Fri	###	###	14.23	14.45	268,142	###	71.8	71.8	1.0
2025-Mar-27 Thu	14.45	14.54	###	###			27.5	27.5	0.0
2025-Mar-26 Wed	14.55	14.72	14.46	14.47	132,727	1,936,486	29.4	29.4	###
2025-Mar-25 Tue	###	###	###	14.51			###	###	###
2025-Mar-24 Mon	###	###	###	###	101,372	0	39.5	39.5	0.0
2025-Mar-21 Fri	###	14.46	###	###			###	###	0.0
2025-Mar-20 Thu	###	14.4	###	###	199,224	###	###	###	0.0
2025-Mar-19 Wed	###	###	13.73	###	150,246	###	30.7	30.7	0.0
2025-Mar-18 Tue	14.21	###	###	###	204,478	0	24.6	24.6	0.0
2025-Mar-17 Mon	14.25	14.52	###	###	153,780	1,116,442	71.4	71.4	0.0
2025-Mar-14 Fri	###	###	###	14.2	102,720	0	###	###	1.0
2025-Mar-13 Thu	14.4	14.46	###	###	132,057	954,772	22.1	22.1	0.0
2025-Mar-12 Wed	14.41	###	14.155	14.26	135,085	###	###	###	1.0
2025-Mar-11 Tue	14.52	14.75	14.26	14.58	198,824	2,883,942	###	###	###
2025-Mar-10 Mon	###	14.86	14.51	14.76	62,556	###	###	###	1.1
2025-Mar-07 Fri	###	###	14.47	14.59			###	###	1.0
2025-Mar-06 Thu	14.81	###	###	###	296,378	0	79.8	79.8	0.0
2025-Mar-05 Wed	###	14.86	###	14.81	131,584	###	76.0	76.0	1.1
2025-Mar-04 Tue	15.26	15.26	###	14.81			###	###	1.1
2025-Mar-03 Mon	###	15.48	###	###	92,775	718,078	67.5	67.5	0.0
2025-Feb-28 Fri	###	###	###	###			25.5	25.5	0.0
2025-Feb-27 Thu	15.52	15.72	###	###	121,484	###	70.4	70.4	0.0
2025-Feb-26 Wed	###	###	###	15.43	97,089	0	###	###	1.1
2025-Feb-25 Tue	15.52	15.8	15.28	15.78			83.3	83.3	1.1
2025-Feb-24 Mon	15.5	###	###	15.47			38.8	38.8	###
2025-Feb-21 Fri	15.77	15.83	15.51	###			30.3	30.3	0.0
2025-Feb-20 Thu	15.82	15.85	15.5	15.77	143,126	###	38.4	38.4	###
2025-Feb-19 Wed	15.56	15.78	15.5	15.78			###	###	1.1
2025-Feb-18 Tue	15.51	###	15.5	15.58			###	###	1.1
2025-Feb-17 Mon	15.4	###	###	15.56	144,989	0	74.1	74.1	###
2025-Feb-14 Fri	###	15.7	15.41	15.42			###	###	###
2025-Feb-13 Thu	###	###	15.42	15.49			28.0	28.0	###
2025-Feb-12 Wed	15.43	###	15.43	15.51	72,684	560,757	77.0	77.0	1.1
2025-Feb-11 Tue	###	###	###	15.53	137,174	0	16.5	16.5	###
2025-Feb-10 Mon	15.85	###	###	###	120,371	0	###	###	0.0
2025-Feb-07 Fri	###	###	15.86	###			25.9	25.9	0.0
2025-Feb-06 Thu	###	16.28	###	###	193,354	###	###	###	0.0
2025-Feb-05 Wed	15.84	###	15.77	15.85	329,847	2,600,843	###	###	1.1
2025-Feb-04 Tue	###	###	###	###			81.9	81.9	0.0
2025-Feb-03 Mon	15.5	15.54	###	###	398,723	3,098,077	###	###	0.0
2025-Jan-31 Fri	15.78	###	15.47	15.57	654,285	###	###	###	1.1
2025-Jan-30 Thu	###	###	###	###	474,544	0	###	###	0.0
2025-Jan-29 Wed	17.8	18.24	17.56	18.24			###	###	1.3
2025-Jan-28 Tue	###	17.45	###	###	118,122	###	###	###	0.0
2025-Jan-24 Fri	17.42	17.76	###	###			###	###	0.0
2025-Jan-23 Thu	17.72	17.83	17.41	17.7			42.2	42.2	1.3
2025-Jan-22 Wed	###	17.73	###	###			###	###	0.0
2025-Jan-21 Tue	###	17.52	###	17.45			70.1	70.1	###
2025-Jan-20 Mon	17.55	17.7	###	###			###	###	0.0
2025-Jan-17 Fri	###	17.59	17.25	17.55			74.7	74.7	###
2025-Jan-16 Thu	17.22	17.51	###	###			###	###	0.0
2025-Jan-15 Wed	16.51	###	16.51	###	133,542	1,102,389	85.9	85.9	0.0
2025-Jan-14 Tue	###	16.83	###	16.83	91,342	768,642	87.2	87.2	1.2
2025-Jan-13 Mon	16.45	16.45	16.2	16.25	135,523	###	###	###	###
2025-Jan-10 Fri	16.5	###	###	16.52			71.3	71.3	###
2025-Jan-09 Thu	###	16.4	###	###			70.9	70.9	0.0
2025-Jan-08 Wed	###	16.43	###	16.4			###	###	###
2025-Jan-07 Tue	###	16.2	###	###			###	###	0.0
2025-Jan-06 Mon	###	###	15.86	###	55,742	###	40.2	40.2	0.0
2025-Jan-03 Fri	###	###	15.87	###	98,043	777,971	###	###	0.0
2025-Jan-02 Thu	###	###	15.81	###			###	###	0.0
2024-Dec-31 Tue	15.88	###	15.86	###	40,079	317,826	76.8	76.8	0.0
2024-Dec-30 Mon	###	###	15.89	###	80,879	642,583	66.3	66.3	0.0
2024-Dec-27 Fri	###	###	###	###	109,022	0	###	###	0.0
2024-Dec-24 Tue	15.8	###	15.8	###			84.2	84.2	0.0
2024-Dec-23 Mon	15.8	###	15.8	###	132,972	1,050,478	###	###	0.0
2024-Dec-20 Fri	###	###	15.79	15.8			12.5	12.5	1.1
2024-Dec-19 Thu	###	###	###	###	338,343	0	92.8	92.8	0.0
2024-Dec-18 Wed	16.7	16.7	###	###	306,878	###	3.3	3.3	0.0
2024-Dec-17 Tue	16.5	16.5	###	16.47	250,142	2,063,671	###	###	###
2024-Dec-16 Mon	###	16.43	16.2	###			###	###	0.0
2024-Dec-13 Fri	16.25	16.28	###	16.28			###	###	1.2
2024-Dec-12 Thu	16.8	16.88	16.29	###	233,553	3,873,476	###	###	0.0
2024-Dec-11 Wed	###	16.85	###	###	121,571	###	###	###	0.0
2024-Dec-10 Tue	###	###	###	###	121,954	0	###	###	0.0
2024-Dec-09 Mon	###	###	17.2	###	134,749	1,158,841	###	###	0.0
2024-Dec-06 Fri	17.85	###	17.575	###			###	###	0.0
2024-Dec-05 Thu	###	18.45	###	###	202,477	1,867,850	###	###	0.0
2024-Dec-04 Wed	17.81	18.2	17.73	17.87	88,224	1,584,944	68.6	68.6	###
2024-Dec-03 Tue	18.28	18.28	###	###	79,054	722,553	###	###	0.0
2024-Dec-02 Mon	17.89	###	17.85	###			###	###	0.0
2024-Nov-29 Fri	17.78	###	###	17.75	111,024	0	31.6	31.6	1.3
2024-Nov-28 Thu	###	###	17.74	###			###	###	0.0
2024-Nov-27 Wed	18.2	18.26	###	17.77			###	###	###
2024-Nov-26 Tue	17.86	###	17.83	###			###	###	0.0
2024-Nov-25 Mon	###	18.45	17.84	17.84	289,448	###	21.4	21.4	1.3
2024-Nov-22 Fri	17.89	18.2	###	###			76.4	76.4	0.0
2024-Nov-21 Thu	17.86	17.86	###	17.49	105,484	941,972	24.0	24.0	###
2024-Nov-20 Wed	###	###	17.58	17.58			###	###	1.3
2024-Nov-19 Tue	###	###	###	17.7	98,822	0	21.5	21.5	1.3
2024-Nov-18 Mon	17.86	###	17.75	###	94,424	###	64.4	64.4	0.0
2024-Nov-15 Fri	###	###	17.83	17.86			30.8	30.8	1.3
2024-Nov-14 Thu	17.86	###	17.72	17.85	91,558	###	42.1	42.1	1.3
2024-Nov-13 Wed	18.28	18.29	17.86	###	156,153	###	###	###	0.0
2024-Nov-12 Tue	18.42	18.42	###	18.2	172,773	###	26.8	26.8	###
2024-Nov-11 Mon	###	18.51	###	18.42	154,842	###	###	###	1.3
2024-Nov-08 Fri	###	18.41	###	###			###	###	0.0
2024-Nov-07 Thu	17.86	###	###	18.2			###	###	###
2024-Nov-06 Wed	17.26	###	###	###			71.2	71.2	0.0
2024-Nov-05 Tue	###	17.21	16.83	16.89			29.3	29.3	###
2024-Nov-04 Mon	17.55	17.55	###	###			23.6	23.6	0.0
2024-Nov-01 Fri	###	17.29	16.85	###	84,326	1,439,444	74.6	74.6	0.0
2024-Oct-31 Thu	17.28	17.43	###	###	160,971	###	72.9	72.9	0.0
2024-Oct-30 Wed	###	17.46	###	###			###	###	0.0
2024-Oct-29 Tue	###	###	17.22	17.25			20.0	20.0	1.2
2024-Oct-28 Mon	17.5	###	###	###	79,943	0	76.7	76.7	0.0
2024-Oct-25 Fri	17.41	###	17.28	17.4			37.1	37.1	1.2
2024-Oct-24 Thu	17.25	###	###	17.4	84,486	0	###	###	1.2
2024-Oct-23 Wed	###	17.44	###	17.44			77.1	77.1	1.2
2024-Oct-22 Tue	###	###	###	###			15.3	15.3	0.0
2024-Oct-21 Mon	17.79	17.85	17.53	17.7	140,327	2,482,384	###	###	1.3
2024-Oct-18 Fri	17.75	17.77	17.53	###	108,455	###	###	###	0.0
2024-Oct-17 Thu	17.73	###	17.53	17.74	148,642	1,302,847	66.1	66.1	1.3
2024-Oct-16 Wed	###	###	###	17.54	209,687	0	###	###	1.3
2024-Oct-15 Tue	17.25	17.5	###	17.5			###	###	1.3
2024-Oct-14 Mon	17.22	17.24	16.8	###	66,322	###	31.4	31.4	0.0
2024-Oct-11 Fri	17.4	17.4	###	###	116,478	1,013,358	###	###	0.0
2024-Oct-10 Thu	###	17.41	16.81	###	339,556	###	80.0	80.0	0.0
2024-Oct-09 Wed	16.81	###	###	16.86			###	###	1.2
2024-Oct-08 Tue	###	16.77	###	16.77			###	###	1.2
2024-Oct-07 Mon	15.76	16.29	###	###	74,271	###	###	###	0.0
2024-Oct-04 Fri	###	15.89	###	15.72			###	###	1.1
2024-Oct-03 Thu	15.89	###	15.59	###			###	###	0.0
2024-Oct-02 Wed	###	###	15.82	15.84	103,557	###	###	###	###
2024-Oct-01 Tue	15.85	###	###	###	125,078	0	###	###	0.0
2024-Sep-30 Mon	15.77	15.79	15.53	15.53			###	###	###
2024-Sep-27 Fri	15.7	15.74	###	15.74	102,579	###	64.2	64.2	1.1
2024-Sep-26 Thu	###	###	###	###	257,076	0	71.7	71.7	0.0
2024-Sep-25 Wed	15.46	15.48	###	15.24	117,927	912,754	25.0	25.0	1.1
2024-Sep-24 Tue	###	15.29	###	15.25	112,457	###	###	###	###
2024-Sep-23 Mon	15.5	15.7	###	###			28.4	28.4	0.0
2024-Sep-20 Fri	###	15.88	###	15.5	374,825	###	###	###	1.1
2024-Sep-19 Thu	15.44	###	###	15.55	156,076	0	###	###	###
2024-Sep-18 Wed	###	###	14.85	###			###	###	0.0
2024-Sep-17 Tue	###	15.2	###	###			###	###	0.0
2024-Sep-16 Mon	15.29	###	14.84	###			###	###	0.0
2024-Sep-13 Fri	###	15.47	15.145	15.26			28.9	28.9	###
2024-Sep-12 Thu	###	###	###	15.2			21.0	21.0	1.1
2024-Sep-11 Wed	###	###	###	###			17.2	17.2	0.0
2024-Sep-10 Tue	###	15.2	14.84	###			73.4	73.4	0.0
2024-Sep-09 Mon	14.86	###	###	14.84			###	###	###
2024-Sep-06 Fri	###	15.21	14.72	###	111,440	###	###	###	0.0
2024-Sep-05 Thu	###	###	14.83	###			###	###	0.0
2024-Sep-04 Wed	15.4	15.4	14.855	###	113,679	1,719,679	20.3	20.3	0.0
2024-Sep-03 Tue	###	###	###	15.58			80.9	80.9	1.1
2024-Sep-02 Mon	###	15.28	###	###	102,376	782,152	###	###	0.0
2024-Aug-30 Fri	14.84	###	###	###			###	###	0.0
2024-Aug-29 Thu	14.78	14.81	###	###	137,452	###	###	###	0.0
2024-Aug-28 Wed	###	###	14.81	14.87			###	###	1.1
2024-Aug-27 Tue	15.53	15.53	###	###	175,620	1,363,689	16.6	16.6	0.0
2024-Aug-26 Mon	###	###	###	15.53	86,447	0	###	###	###
2024-Aug-23 Fri	###	15.76	###	###	91,925	###	82.1	82.1	0.0
2024-Aug-22 Thu	15.85	###	15.45	15.47	125,182	###	18.4	18.4	###
2024-Aug-21 Wed	15.7	15.88	###	15.76			64.8	64.8	1.1
2024-Aug-20 Tue	15.8	###	15.75	15.75			###	###	1.1
2024-Aug-19 Mon	15.76	###	###	###	112,687	0	###	###	0.0
2024-Aug-16 Fri	###	###	###	15.7	199,747	0	18.4	18.4	###
2024-Aug-15 Thu	###	###	15.4	15.55			###	###	###
2024-Aug-14 Wed	###	###	###	15.76			###	###	1.1
2024-Aug-13 Tue	###	15.78	15.5	15.55			29.0	29.0	###
2024-Aug-12 Mon	###	###	###	15.74			19.4	19.4	1.1
2024-Aug-09 Fri	15.76	###	###	15.8	154,356	0	###	###	1.1
2024-Aug-08 Thu	###	15.73	15.21	15.21	192,058	###	19.7	19.7	###
2024-Aug-07 Wed	14.89	15.79	14.89	15.76			92.7	92.7	1.1
2024-Aug-06 Tue	###	###	14.8	###	320,550	2,372,070	###	###	0.0
2024-Aug-05 Mon	15.42	15.58	14.855	###			40.0	40.0	0.0
2024-Aug-02 Fri	###	16.5	###	###	223,783	###	32.4	32.4	0.0
2024-Aug-01 Thu	17.5	17.53	16.5	16.56			###	###	1.2
2024-Jul-31 Wed	16.78	17.42	16.5	17.42			###	###	1.2
2024-Jul-30 Tue	###	17.5	14.4	###			97.4	97.4	0.0
2024-Jul-29 Mon	14.8	15.28	14.8	15.2	192,351	2,892,959	###	###	1.1
2024-Jul-26 Fri	14.87	15.29	14.79	14.79			###	###	###
2024-Jul-25 Thu	###	###	###	###	200,957	0	###	###	0.0
2024-Jul-24 Wed	15.45	15.71	###	###			###	###	0.0
2024-Jul-23 Tue	###	15.47	###	15.45	147,084	###	###	###	###
2024-Jul-22 Mon	###	15.26	###	###	110,089	839,979	28.2	28.2	0.0
2024-Jul-19 Fri	###	###	###	15.24			###	###	1.1
2024-Jul-18 Thu	###	###	###	15.45	229,426	0	###	###	###
2024-Jul-17 Wed	14.84	15.48	14.7	15.45	411,959	###	91.2	91.2	###
2024-Jul-16 Tue	14.58	###	14.44	###	158,374	###	72.4	72.4	0.0
2024-Jul-15 Mon	###	###	14.28	###			22.9	22.9	0.0
2024-Jul-12 Fri	14.23	14.4	###	###			70.6	70.6	0.0
2024-Jul-11 Thu	###	###	###	###			23.8	23.8	0.0
2024-Jul-10 Wed	###	###	13.87	###	146,988	###	27.5	27.5	0.0
2024-Jul-09 Tue	###	###	###	###	120,071	0	24.0	24.0	0.0
2024-Jul-08 Mon	###	14.45	###	14.29			37.5	37.5	###
2024-Jul-05 Fri	14.21	###	###	###			###	###	0.0
2024-Jul-04 Thu	14.89	14.89	###	14.46	128,959	###	12.8	12.8	1.0
2024-Jul-03 Wed	###	###	14.54	14.59			17.0	17.0	1.0
2024-Jul-02 Tue	14.8	14.85	14.53	14.57			###	###	###
2024-Jul-01 Mon	14.76	###	14.73	###	105,623	###	75.7	75.7	0.0
2024-Jun-28 Fri	###	###	###	###			###	###	0.0
2024-Jun-27 Thu	###	15.28	###	###			###	###	0.0
2024-Jun-26 Wed	15.24	15.28	###	###	228,079	1,742,523	###	###	0.0
2024-Jun-25 Tue	###	###	###	15.28			###	###	###
2024-Jun-24 Mon	###	###	14.82	###	208,629	1,545,940	40.7	40.7	0.0
2024-Jun-21 Fri	###	###	###	###			###	###	0.0
2024-Jun-20 Thu	###	###	14.59	###			###	###	0.0
2024-Jun-19 Wed	14.23	14.71	###	14.71			###	###	###
2024-Jun-18 Tue	###	###	###	###	149,489	0	###	###	0.0
2024-Jun-17 Mon	###	14.25	###	14.21			80.5	80.5	###
2024-Jun-14 Fri	14.21	14.23	###	###	92,740	659,845	###	###	0.0
2024-Jun-13 Thu	###	14.52	14.25	14.27			###	###	###
2024-Jun-12 Wed	14.4	14.44	###	14.23			###	###	###
2024-Jun-11 Tue	###	14.49	14.25	###			###	###	0.0
2024-Jun-07 Fri	14.48	14.74	14.44	14.58	198,749	2,899,747	###	###	###
2024-Jun-06 Thu	14.46	14.55	###	###	281,757	2,049,782	###	###	0.0
2024-Jun-05 Wed	13.78	14.46	13.78	14.29			###	###	###
2024-Jun-04 Tue	###	###	13.85	13.85	489,472	###	5.5	5.5	###
2024-Jun-03 Mon	###	###	14.75	###			71.0	71.0	0.0
2024-May-31 Fri	###	###	14.4	###			79.0	79.0	0.0
2024-May-30 Thu	14.48	14.75	###	14.53			###	###	1.0
2024-May-29 Wed	14.25	14.75	14.21	14.57	221,848	3,212,359	###	###	###
2024-May-28 Tue	###	14.56	###	14.51			###	###	###
2024-May-27 Mon	14.23	###	###	###	245,545	0	###	###	0.0
2024-May-24 Fri	###	###	###	###	221,629	0	###	###	0.0
2024-May-23 Thu	###	14.46	13.84	###			86.4	86.4	0.0
2024-May-22 Wed	14.57	14.57	###	###			###	###	0.0
2024-May-21 Tue	14.8	14.81	14.43	14.45			16.1	16.1	1.0
2024-May-20 Mon	###	###	14.75	14.85			32.8	32.8	###
2024-May-17 Fri	###	###	14.8	14.8			21.7	21.7	1.1
2024-May-16 Thu	15.21	###	###	15.28	362,682	0	69.1	69.1	###
2024-May-15 Wed	###	###	14.79	###	313,758	2,320,240	18.8	18.8	0.0
2024-May-14 Tue	15.27	15.8	15.25	###	349,559	###	69.0	69.0	0.0
2024-May-13 Mon	###	###	14.8	14.88	249,276	1,844,642	34.2	34.2	1.1
2024-May-10 Fri	###	###	###	###			###	###	0.0
2024-May-09 Thu	###	###	###	15.74	295,356	0	23.5	23.5	1.1
2024-May-08 Wed	###	16.44	###	###	170,559	###	###	###	0.0
2024-May-07 Tue	15.72	###	15.72	###			89.0	89.0	0.0
2024-May-06 Mon	15.53	15.58	15.23	15.58			###	###	1.1
2024-May-03 Fri	15.88	###	15.48	15.54	240,352	1,860,324	###	###	###
2024-May-02 Thu	15.77	###	15.7	15.7			###	###	###
2024-May-01 Wed	###	###	15.51	###	284,721	###	###	###	0.0
2024-Apr-30 Tue	16.79	16.88	16.44	16.48			###	###	1.2
2024-Apr-29 Mon	16.82	###	###	16.8			###	###	1.2
2024-Apr-26 Fri	16.2	16.7	###	###			###	###	0.0
2024-Apr-24 Wed	16.78	###	16.47	16.55			###	###	1.2
2024-Apr-23 Tue	16.82	16.83	###	16.51	293,746	2,471,872	23.0	23.0	###
2024-Apr-22 Mon	###	16.75	###	16.75			90.0	90.0	###
2024-Apr-19 Fri	###	16.49	###	###	247,483	###	###	###	0.0
2024-Apr-18 Thu	###	###	###	16.5	150,852	0	###	###	1.2
2024-Apr-17 Wed	16.5	16.5	###	###	164,681	###	18.0	18.0	0.0
2024-Apr-16 Tue	16.56	###	16.145	16.27			###	###	1.2
2024-Apr-15 Mon	###	###	16.77	16.87	104,948	879,988	###	###	###
2024-Apr-12 Fri	###	###	###	###			###	###	0.0
2024-Apr-11 Thu	###	###	###	17.23			68.4	68.4	###
2024-Apr-10 Wed	17.55	###	###	17.49	177,856	0	31.8	31.8	###
2024-Apr-09 Tue	###	17.76	17.2	###			21.2	21.2	0.0
2024-Apr-08 Mon	17.56	17.7	17.46	17.59	96,377	###	69.7	69.7	###
2024-Apr-05 Fri	###	17.78	###	###			###	###	0.0
2024-Apr-04 Thu	17.84	###	17.74	17.87	140,188	###	###	###	###
2024-Apr-03 Wed	18.52	18.58	###	###			###	###	0.0
2024-Apr-02 Tue	18.28	18.925	18.2	18.86	237,428	4,407,257	85.0	85.0	1.3
2024-Mar-28 Thu	###	18.53	###	18.53			81.0	81.0	###
2024-Mar-27 Wed	###	###	###	17.86			78.3	78.3	1.3
2024-Mar-26 Tue	###	###	###	###	222,240	0	###	###	0.0
2024-Mar-25 Mon	###	###	17.59	###			29.8	29.8	0.0
2024-Mar-22 Fri	###	18.5	###	###			27.5	27.5	0.0
2024-Mar-21 Thu	18.4	###	###	18.47			64.2	64.2	###
2024-Mar-20 Wed	17.86	###	17.71	###			###	###	0.0
2024-Mar-19 Tue	###	###	17.58	17.77	304,986	2,680,826	###	###	###
2024-Mar-18 Mon	###	18.26	17.88	###			###	###	0.0
2024-Mar-15 Fri	18.45	18.45	17.8	###			###	###	0.0
2024-Mar-14 Thu	###	###	18.5	18.5			###	###	###
2024-Mar-13 Wed	18.77	###	18.77	###			###	###	0.0
2024-Mar-12 Tue	###	18.77	###	18.77	112,385	###	73.7	73.7	###
2024-Mar-11 Mon	18.8	###	###	###			###	###	0.0
2024-Mar-08 Fri	###	19.24	18.83	18.83			21.2	21.2	1.3
2024-Mar-07 Thu	###	###	18.74	###			###	###	0.0
2024-Mar-06 Wed	19.23	19.23	###	###			###	###	0.0
2024-Mar-05 Tue	###	###	###	###	224,889	0	36.7	36.7	0.0
2024-Mar-04 Mon	19.21	19.25	###	###	92,254	887,944	29.3	29.3	0.0
2024-Mar-01 Fri	19.24	###	18.84	19.29	147,656	###	###	###	1.4
2024-Feb-29 Thu	18.77	###	18.5	###			###	###	0.0
2024-Feb-28 Wed	18.88	###	18.57	18.75	126,947	###	28.7	28.7	###
2024-Feb-27 Tue	18.73	18.83	18.51	18.58	144,240	###	32.6	32.6	1.3
2024-Feb-26 Mon	###	###	18.54	18.73			###	###	1.3
2024-Feb-23 Fri	18.8	###	18.52	###			34.2	34.2	0.0
2024-Feb-22 Thu	18.8	###	18.4	18.55	148,520	1,366,384	23.9	23.9	1.3
2024-Feb-21 Wed	19.56	19.86	###	###	227,770	2,261,756	14.9	14.9	0.0
2024-Feb-20 Tue	19.24	19.54	19.2	19.54			###	###	1.4
2024-Feb-19 Mon	19.2	19.56	###	###	258,278	2,525,958	###	###	0.0
2024-Feb-16 Fri	19.2	19.29	18.89	###			29.4	29.4	0.0
2024-Feb-15 Thu	18.8	###	###	###			###	###	0.0
2024-Feb-14 Wed	###	###	18.24	18.55	145,123	1,323,521	###	###	1.3
2024-Feb-13 Tue	18.4	###	18.2	###			86.1	86.1	0.0
2024-Feb-12 Mon	###	18.54	###	###			36.7	36.7	0.0
2024-Feb-09 Fri	###	18.44	17.85	###			###	###	0.0
2024-Feb-08 Thu	17.8	###	###	17.8			66.2	66.2	###
2024-Feb-07 Wed	17.57	17.83	17.41	17.78			75.2	75.2	1.3
2024-Feb-06 Tue	16.89	17.44	16.82	17.44	210,059	###	###	###	1.2
2024-Feb-05 Mon	17.86	17.86	16.82	###			###	###	0.0
2024-Feb-02 Fri	18.44	18.58	###	###	572,455	###	###	###	0.0
2024-Feb-01 Thu	###	18.7	###	###	797,759	7,459,046	88.6	88.6	0.0
2024-Jan-31 Wed	16.49	###	15.88	17.21	990,158	7,861,854	91.7	91.7	###
2024-Jan-30 Tue	###	17.74	17.525	###	231,184	4,076,351	66.2	66.2	0.0
2024-Jan-29 Mon	###	17.73	###	17.45			###	###	###
2024-Jan-25 Thu	###	17.55	###	17.21	213,080	1,869,777	###	###	###
2024-Jan-24 Wed	16.88	16.88	###	16.79			28.6	28.6	###
2024-Jan-23 Tue	###	###	16.59	16.88	249,483	###	###	###	1.2
2024-Jan-22 Mon	16.49	###	###	###	215,773	0	###	###	0.0
2024-Jan-19 Fri	16.24	###	###	###			35.2	35.2	0.0
2024-Jan-18 Thu	15.85	###	15.76	###	582,722	4,591,849	77.9	77.9	0.0
2024-Jan-17 Wed	###	###	###	###			36.7	36.7	0.0
2024-Jan-16 Tue	16.45	###	###	###			24.7	24.7	0.0
2024-Jan-15 Mon	16.41	16.73	16.25	16.49	477,673	7,876,827	76.6	76.6	1.2
2024-Jan-12 Fri	###	16.51	###	###			82.1	82.1	0.0
2024-Jan-11 Thu	###	16.22	15.85	16.22	156,045	2,502,181	###	###	1.2
2024-Jan-10 Wed	###	16.22	15.575	15.72	145,325	###	###	###	1.1
2024-Jan-09 Tue	###	###	15.75	###			78.4	78.4	0.0
2024-Jan-08 Mon	15.54	15.74	15.46	15.71			###	###	1.1
2024-Jan-05 Fri	15.78	15.83	15.53	15.59	87,154	1,366,574	26.4	26.4	###
2024-Jan-04 Thu	15.77	15.77	15.5	15.72	83,651	1,307,883	31.4	31.4	1.1
2024-Jan-03 Wed	###	###	15.77	15.84			###	###	###
2024-Jan-02 Tue	16.21	###	###	16.23	101,224	0	66.9	66.9	###
2023-Dec-29 Fri	16.27	###	###	16.21			28.2	28.2	1.2
2023-Dec-28 Thu	16.28	16.4	###	###			###	###	0.0
2023-Dec-27 Wed	16.27	###	###	###	82,726	0	###	###	0.0
2023-Dec-22 Fri	###	###	###	###	100,526	0	###	###	0.0
2023-Dec-21 Thu	###	###	###	###			35.5	35.5	0.0
2023-Dec-20 Wed	###	###	15.81	###			###	###	0.0
2023-Dec-19 Tue	###	###	15.57	15.72	439,257	###	###	###	1.1
2023-Dec-18 Mon	15.5	16.225	15.5	###			89.5	89.5	0.0
2023-Dec-15 Fri	###	15.79	###	15.79	782,223	6,175,650	###	###	1.1
2023-Dec-14 Thu	14.51	###	14.43	###	561,423	###	###	###	0.0
2023-Dec-13 Wed	###	###	###	14.24			75.5	75.5	1.0
2023-Dec-12 Tue	###	###	###	###	308,152	0	70.6	70.6	0.0
2023-Dec-11 Mon	###	###	###	###			91.0	91.0	0.0
2023-Dec-08 Fri	###	13.59	###	13.54	107,080	###	###	###	1.0
2023-Dec-07 Thu	###	###	13.21	###			67.4	67.4	0.0
2023-Dec-06 Wed	###	13.49	###	13.44			###	###	###
2023-Dec-05 Tue	###	###	12.83	12.85			###	###	0.9
2023-Dec-04 Mon	13.22	###	###	###			29.1	29.1	0.0
2023-Dec-01 Fri	12.85	###	12.75	###	185,655	1,183,550	###	###	0.0
2023-Nov-30 Thu	###	###	12.54	###	398,380	2,497,842	###	###	0.0
2023-Nov-29 Wed	12.72	12.73	12.44	###			31.3	31.3	0.0
2023-Nov-28 Tue	12.79	###	12.71	12.71			28.0	28.0	0.9
2023-Nov-27 Mon	###	###	###	12.71			###	###	0.9
2023-Nov-24 Fri	12.88	###	12.59	12.7	115,352	726,140	23.0	23.0	0.9
2023-Nov-23 Thu	###	###	12.82	12.85			28.6	28.6	0.9
2023-Nov-22 Wed	13.4	13.43	12.82	###	180,258	2,365,886	###	###	0.0
2023-Nov-21 Tue	13.5	13.5	###	###	218,278	1,473,376	###	###	0.0
2023-Nov-20 Mon	###	###	###	13.28	157,349	0	87.3	87.3	0.9
2023-Nov-17 Fri	###	###	12.8	###			###	###	0.0
2023-Nov-16 Thu	###	13.21	12.84	###	206,288	###	###	###	0.0
2023-Nov-15 Wed	12.79	###	###	###	198,023	0	###	###	0.0
2023-Nov-14 Tue	###	###	###	12.53	215,857	0	24.2	24.2	###
2023-Nov-13 Mon	12.44	12.59	###	12.44	149,225	939,371	77.6	77.6	0.9
2023-Nov-10 Fri	###	###	12.42	12.52			27.7	27.7	0.9
2023-Nov-09 Thu	###	12.82	12.44	12.71			77.0	77.0	0.9
2023-Nov-08 Wed	12.52	12.85	12.43	###			###	###	0.0
2023-Nov-07 Tue	12.2	12.57	###	12.48	340,474	2,139,879	83.4	83.4	###
2023-Nov-06 Mon	12.5	###	###	12.23			###	###	###
2023-Nov-03 Fri	12.45	12.51	###	12.41	573,284	###	28.9	28.9	###
2023-Nov-02 Thu	###	12.54	###	12.25	348,481	2,184,975	69.9	69.9	0.9
2023-Nov-01 Wed	###	###	###	###	228,124	0	73.4	73.4	0.0
2023-Oct-31 Tue	###	###	11.87	###			###	###	0.0
2023-Oct-30 Mon	11.78	12.145	11.77	###			83.5	83.5	0.0
2023-Oct-27 Fri	11.88	###	11.88	###	162,051	962,582	75.5	75.5	0.0
2023-Oct-26 Thu	###	###	11.72	###	377,527	###	###	###	0.0
2023-Oct-25 Wed	12.5	12.55	###	###	364,725	2,288,649	15.3	15.3	0.0
2023-Oct-24 Tue	12.23	12.57	###	12.41	477,424	###	79.4	79.4	###
2023-Oct-23 Mon	12.22	12.27	11.85	###			###	###	0.0
2023-Oct-20 Fri	###	12.81	11.85	12.4			90.4	90.4	0.9
2023-Oct-19 Thu	###	12.21	###	###			89.0	89.0	0.0
2023-Oct-18 Wed	14.44	14.44	11.49	###	3,903,580	###	###	###	0.0
2023-Oct-17 Tue	###	###	###	17.23			###	###	###
2023-Oct-16 Mon	###	17.89	17.4	17.41	147,624	2,604,825	###	###	###
2023-Oct-13 Fri	###	18.43	###	###			###	###	0.0
2023-Oct-12 Thu	18.29	18.57	###	###			72.7	72.7	0.0
2023-Oct-11 Wed	###	18.26	###	###			###	###	0.0
2023-Oct-10 Tue	17.72	###	17.5	###			###	###	0.0
2023-Oct-09 Mon	###	###	17.55	###			###	###	0.0
2023-Oct-06 Fri	###	18.4	###	###	188,482	###	###	###	0.0
2023-Oct-05 Thu	18.5	###	18.23	###			27.2	27.2	0.0
2023-Oct-04 Wed	18.42	###	18.23	18.52	1,081,184	###	81.2	81.2	1.3
2023-Oct-03 Tue	18.73	18.87	###	18.72			###	###	1.3
2023-Oct-02 Mon	###	19.49	###	19.2			27.9	27.9	###
2023-Sep-29 Fri	###	19.47	###	###			###	###	0.0
2023-Sep-28 Thu	###	###	18.82	###			###	###	0.0
2023-Sep-27 Wed	19.5	19.5	###	###	137,522	###	20.8	20.8	0.0
2023-Sep-26 Tue	###	20.085	###	###	67,929	682,176	24.0	24.0	0.0
2023-Sep-25 Mon	###	###	###	###			34.6	34.6	0.0
2023-Sep-22 Fri	19.59	###	###	###	120,856	0	###	###	0.0
2023-Sep-21 Thu	20.27	20.46	###	20			###	###	1.4
2023-Sep-20 Wed	20.25	20.5	###	###			###	###	0.0
2023-Sep-19 Tue	20.51	20.54	20.23	###	120,444	2,455,250	###	###	0.0
2023-Sep-18 Mon	###	###	###	###			###	###	0.0
2023-Sep-15 Fri	###	21.775	21.51	###	186,053	4,026,652	33.9	33.9	0.0
2023-Sep-14 Thu	21.25	21.42	###	###	115,558	1,237,626	###	###	0.0
2023-Sep-13 Wed	21.22	21.46	###	21.28			77.3	77.3	1.5
2023-Sep-12 Tue	21.4	21.59	###	###			###	###	0.0
2023-Sep-11 Mon	20.47	###	###	###	61,242	0	###	###	0.0
2023-Sep-08 Fri	###	###	21	###			###	###	0.0
2023-Sep-07 Thu	21.24	21.24	###	###			35.0	35.0	0.0
2023-Sep-06 Wed	###	21.41	###	21.28			38.0	38.0	1.5
2023-Sep-05 Tue	21.2	21.49	21	21.45			81.1	81.1	1.5
2023-Sep-04 Mon	21.59	###	###	21.24			25.1	25.1	1.5
2023-Sep-01 Fri	21.49	21.54	21.25	21.48	89,120	1,906,722	35.7	35.7	1.5
2023-Aug-31 Thu	21.45	21.45	21.21	21.41	187,276	###	###	###	###
2023-Aug-30 Wed	20.78	21.2	20.55	###			###	###	0.0
2023-Aug-29 Tue	###	###	###	20.26			23.0	23.0	1.4
2023-Aug-28 Mon	###	20.5	20.21	###			78.3	78.3	0.0
2023-Aug-25 Fri	###	###	###	###			68.0	68.0	0.0
2023-Aug-24 Thu	20.5	20.54	###	20.43	199,054	2,044,284	###	###	###
2023-Aug-23 Wed	###	###	19.73	###	323,358	3,189,926	###	###	0.0
2023-Aug-22 Tue	19.86	###	###	###			###	###	0.0
2023-Aug-21 Mon	###	19.975	###	19.86			###	###	1.4
2023-Aug-18 Fri	19.54	19.88	19.49	19.49			###	###	1.4
2023-Aug-17 Thu	19.58	###	19.55	###			###	###	0.0
2023-Aug-16 Wed	19.5	19.89	19.48	19.83	241,080	4,745,659	83.2	83.2	###
2023-Aug-15 Tue	19.79	19.86	19.47	19.77	209,728	###	###	###	1.4
2023-Aug-14 Mon	###	###	19.51	19.74	212,527	###	###	###	1.4
2023-Aug-11 Fri	###	###	###	###			###	###	0.0
2023-Aug-10 Thu	19.86	20.24	19.75	###	218,044	4,359,789	###	###	0.0
2023-Aug-09 Wed	###	###	###	###			###	###	0.0
2023-Aug-08 Tue	19.89	###	19.7	###			80.5	80.5	0.0
2023-Aug-07 Mon	20.2	###	19.8	###	298,341	2,953,575	###	###	0.0
2023-Aug-04 Fri	###	20.4	19.82	###	575,152	###	###	###	0.0
2023-Aug-03 Thu	20.55	20.7	20.025	20.2			20.6	20.6	1.4
2023-Aug-02 Wed	20.43	21.22	###	20.8	526,250	###	84.7	84.7	1.5
2023-Aug-01 Tue	###	###	19.84	###	1,637,227	###	35.6	35.6	0.0
2023-Jul-31 Mon	###	23.79	23.29	###			39.0	39.0	0.0
2023-Jul-28 Fri	22.8	###	22.57	###	126,825	1,431,220	###	###	0.0
2023-Jul-27 Thu	###	###	###	###			85.4	85.4	0.0
2023-Jul-26 Wed	###	22.57	###	###	223,052	2,517,141	83.8	83.8	0.0
2023-Jul-25 Tue	###	23.2	###	###			###	###	0.0
2023-Jul-24 Mon	23.48	###	###	###	527,375	0	###	###	0.0
2023-Jul-21 Fri	23	23.71	###	23.54	275,554	###	86.0	86.0	###
2023-Jul-20 Thu	22.7	###	22.55	###	405,873	###	83.7	83.7	0.0
2023-Jul-19 Wed	###	22.54	21.87	22.54	289,587	6,430,279	86.9	86.9	###
2023-Jul-18 Tue	###	21.87	21.26	21.73	193,286	###	###	###	1.6
2023-Jul-17 Mon	###	21.49	###	21.46			87.7	87.7	1.5
2023-Jul-14 Fri	20.8	###	20.55	20.88	155,379	###	65.0	65.0	###
2023-Jul-13 Thu	###	20.58	###	20.56	192,478	###	73.3	73.3	1.5
2023-Jul-12 Wed	###	###	19.86	###			75.6	75.6	0.0
2023-Jul-11 Tue	19.84	19.84	19.53	19.76	145,071	2,855,722	###	###	###
2023-Jul-10 Mon	19.41	19.57	###	19.41			79.9	79.9	###
2023-Jul-07 Fri	###	###	###	19.27	201,359	0	79.8	79.8	###
2023-Jul-06 Thu	###	19.86	19.5	###			###	###	0.0
2023-Jul-05 Wed	###	###	19.8	19.87	141,154	1,397,424	29.5	29.5	###
2023-Jul-04 Tue	19.76	###	###	###	152,743	0	###	###	0.0
2023-Jul-03 Mon	###	20	19.55	###			61.1	61.1	0.0
2023-Jun-30 Fri	19.52	19.8	###	19.8			###	###	1.4
2023-Jun-29 Thu	19.75	19.75	###	19.51	209,757	2,071,350	22.0	22.0	###
2023-Jun-28 Wed	19.23	19.44	19.225	19.44			###	###	1.4
2023-Jun-27 Tue	###	###	###	###			###	###	0.0
2023-Jun-26 Mon	###	###	18.85	###	171,142	###	###	###	0.0
2023-Jun-23 Fri	###	###	###	###	279,224	0	33.7	33.7	0.0
2023-Jun-22 Thu	###	###	19.24	###			###	###	0.0
2023-Jun-21 Wed	###	20.29	19.84	19.86	192,281	###	29.3	29.3	1.4
2023-Jun-20 Tue	19.41	###	###	###	371,324	0	90.5	90.5	0.0
2023-Jun-19 Mon	19.24	###	###	###			73.4	73.4	0.0
2023-Jun-16 Fri	###	19.2	18.54	###			81.3	81.3	0.0
2023-Jun-15 Thu	18.28	18.59	###	18.47			80.7	80.7	###
2023-Jun-14 Wed	###	###	17.85	18.26	208,843	1,863,923	###	###	1.3
2023-Jun-13 Tue	17.4	###	###	###			###	###	0.0
2023-Jun-09 Fri	###	17.47	17.23	###			###	###	0.0
2023-Jun-08 Thu	###	###	###	17.28			43.7	43.7	1.2
2023-Jun-07 Wed	###	###	###	17.43	142,449	0	17.3	17.3	1.2
2023-Jun-06 Tue	17.7	###	17.29	17.29			20.7	20.7	###
2023-Jun-05 Mon	###	17.89	###	17.78			88.8	88.8	1.3
2023-Jun-02 Fri	###	###	###	###			###	###	0.0
2023-Jun-01 Thu	###	###	###	###	139,380	0	###	###	0.0
2023-May-31 Wed	###	###	###	###			77.4	77.4	0.0
2023-May-30 Tue	###	###	16.73	###			80.1	80.1	0.0
2023-May-29 Mon	###	###	16.78	###	176,081	###	32.0	32.0	0.0
2023-May-26 Fri	16.52	16.8	16.52	16.8			81.5	81.5	1.2
2023-May-25 Thu	###	###	16.46	###	127,426	###	###	###	0.0
2023-May-24 Wed	16.81	###	16.72	###	127,951	1,069,670	81.7	81.7	0.0
2023-May-23 Tue	16.86	###	16.79	16.85	137,589	1,155,059	###	###	###
2023-May-22 Mon	###	###	16.53	###	79,874	660,158	30.3	30.3	0.0
2023-May-19 Fri	16.7	###	###	16.86			###	###	1.2
2023-May-18 Thu	16.84	16.84	16.5	###			###	###	0.0
2023-May-17 Wed	###	16.58	16.25	16.51			79.8	79.8	###
2023-May-16 Tue	16.88	###	16.46	16.46	285,525	2,349,870	22.4	22.4	1.2
2023-May-15 Mon	16.71	###	###	###			###	###	0.0
2023-May-12 Fri	16.58	16.81	16.53	16.81	221,588	3,693,871	###	###	###
2023-May-11 Thu	###	###	16.58	16.59	208,287	###	16.9	16.9	1.2
2023-May-10 Wed	16.84	###	16.84	###			77.5	77.5	0.0
2023-May-09 Tue	###	###	16.84	16.89	202,583	1,705,748	21.4	21.4	###
2023-May-08 Mon	###	17.72	17.4	17.53	185,352	3,254,781	###	###	1.3
2023-May-05 Fri	17.26	17.75	17.26	17.51			80.2	80.2	###
2023-May-04 Thu	17.24	###	###	17.25			###	###	1.2
2023-May-03 Wed	17.24	17.29	16.77	###	286,128	4,872,759	###	###	0.0
2023-May-02 Tue	###	###	###	17.49	300,540	0	###	###	###
2023-May-01 Mon	18.2	18.43	###	###	520,542	###	###	###	0.0
2023-Apr-28 Fri	17.7	###	###	###			###	###	0.0
2023-Apr-27 Thu	17.43	17.7	###	###	216,989	1,920,352	###	###	0.0
2023-Apr-26 Wed	###	###	17.21	17.52			###	###	###
2023-Apr-24 Mon	16.7	17.59	16.57	17.41	391,580	6,688,186	###	###	###
2023-Apr-21 Fri	16.76	16.85	###	###			30.6	30.6	0.0
2023-Apr-20 Thu	16.72	###	16.54	16.86	186,254	1,540,320	###	###	1.2
2023-Apr-19 Wed	###	###	16.775	16.8			22.7	22.7	1.2
2023-Apr-18 Tue	###	###	###	###			72.8	72.8	0.0
2023-Apr-17 Mon	17.7	17.7	###	###	112,459	###	22.5	22.5	0.0
2023-Apr-14 Fri	17.49	17.775	###	17.72	227,242	###	73.3	73.3	1.3
2023-Apr-13 Thu	###	17.41	###	###			81.5	81.5	0.0
2023-Apr-12 Wed	###	17.49	###	17.23			###	###	###
2023-Apr-11 Tue	###	17.43	###	###	201,581	1,756,778	32.3	32.3	0.0
2023-Apr-06 Thu	###	17.43	###	17.22	255,574	2,227,327	###	###	1.2
2023-Apr-05 Wed	17.44	17.51	17.23	17.45	142,852	###	68.0	68.0	###
2023-Apr-04 Tue	17.27	17.54	###	17.42	234,352	###	75.2	75.2	1.2
2023-Apr-03 Mon	###	17.29	###	17.26	201,144	1,738,889	###	###	1.2
2023-Mar-31 Fri	16.5	###	16.43	###			82.7	82.7	0.0
2023-Mar-30 Thu	###	16.73	###	16.51			71.5	71.5	###
2023-Mar-29 Wed	###	###	15.72	###			###	###	0.0
2023-Mar-28 Tue	15.81	###	###	15.85			63.4	63.4	1.1
2023-Mar-27 Mon	16.2	16.77	16.045	###	308,088	5,054,953	###	###	0.0
2023-Mar-24 Fri	###	###	###	###	416,740	0	83.4	83.4	0.0
2023-Mar-23 Thu	16.25	16.59	###	###	247,771	###	73.3	73.3	0.0
2023-Mar-22 Wed	16.86	###	16.56	###	245,720	###	###	###	0.0
2023-Mar-21 Tue	###	16.78	16.2	16.5			76.6	76.6	1.2
2023-Mar-20 Mon	16.74	16.85	16.51	16.55	240,887	###	40.5	40.5	1.2
2023-Mar-17 Fri	###	17.29	###	###			69.4	69.4	0.0
2023-Mar-16 Thu	###	17.53	16.53	16.73			###	###	###
2023-Mar-15 Wed	17.7	###	17.56	17.86			###	###	1.3
2023-Mar-14 Tue	###	18.26	###	17.52	317,952	###	25.4	25.4	###
2023-Mar-13 Mon	18.5	18.58	###	###	167,086	1,552,228	###	###	0.0
2023-Mar-10 Fri	19.4	19.4	###	###			14.0	14.0	0.0
2023-Mar-09 Thu	19.84	19.84	###	19.77			###	###	1.4
2023-Mar-08 Wed	19.74	###	19.5	19.56	136,288	###	29.6	29.6	1.4
2023-Mar-07 Tue	###	###	19.71	###			###	###	0.0
2023-Mar-06 Mon	19.88	###	###	###	83,120	0	77.2	77.2	0.0
2023-Mar-03 Fri	19.25	19.77	19.2	###			85.0	85.0	0.0
2023-Mar-02 Thu	19.83	19.87	###	###	159,822	###	18.4	18.4	0.0
2023-Mar-01 Wed	20	###	###	19.75			###	###	###
2023-Feb-28 Tue	###	20.49	19.82	###	219,884	###	75.2	75.2	0.0
2023-Feb-27 Mon	###	20.175	19.88	###	126,629	###	78.6	78.6	0.0
2023-Feb-24 Fri	20.26	###	###	###	116,254	0	###	###	0.0
2023-Feb-23 Thu	20.29	###	###	###	104,957	0	33.4	33.4	0.0
2023-Feb-22 Wed	20.2	20.45	###	###	138,971	1,420,978	###	###	0.0
2023-Feb-21 Tue	###	###	###	20.57	112,721	0	75.8	75.8	###
2023-Feb-20 Mon	###	20.59	###	20.43	105,171	###	86.2	86.2	###
2023-Feb-17 Fri	20.2	###	###	###	141,673	0	###	###	0.0
2023-Feb-16 Thu	19.57	20.56	19.57	20.5			###	###	1.5
2023-Feb-15 Wed	19.86	###	19.57	###			###	###	0.0
2023-Feb-14 Tue	20.23	20.24	19.75	19.81			###	###	###
2023-Feb-13 Mon	###	###	19.72	###			###	###	0.0
2023-Feb-10 Fri	19.83	20.59	###	20.25			###	###	###
2023-Feb-09 Thu	###	###	20.4	20.48			###	###	1.5
2023-Feb-08 Wed	21.25	21.48	21.25	21.48			78.8	78.8	1.5
2023-Feb-07 Tue	###	###	21.22	###			###	###	0.0
2023-Feb-06 Mon	###	###	###	###			15.6	15.6	0.0
2023-Feb-03 Fri	23.51	###	22.84	###	392,347	###	25.9	25.9	0.0
2023-Feb-02 Thu	###	24.8	###	###	719,986	8,927,826	###	###	0.0
2023-Feb-01 Wed	###	###	###	22			91.0	91.0	###
2023-Jan-31 Tue	21.22	21.79	21.2	###	219,984	4,728,556	88.3	88.3	0.0
2023-Jan-30 Mon	21.56	21.8	21.41	###			72.1	72.1	0.0
2023-Jan-27 Fri	21.4	21.47	###	21.45			72.8	72.8	1.5
2023-Jan-25 Wed	21.4	21.59	###	21.26			37.5	37.5	1.5
2023-Jan-24 Tue	###	21.5	###	21.4	174,885	###	75.6	75.6	1.5
2023-Jan-23 Mon	20.88	###	###	###	87,850	0	###	###	0.0
2023-Jan-20 Fri	###	###	20.52	###			###	###	0.0
2023-Jan-19 Thu	###	###	20.52	###			70.7	70.7	0.0
2023-Jan-18 Wed	###	###	20.54	20.84	110,052	###	###	###	1.5
2023-Jan-17 Tue	20.71	20.84	20.53	###	59,779	1,236,528	38.1	38.1	0.0
2023-Jan-16 Mon	20.53	20.87	20.45	20.71	125,684	###	74.1	74.1	###
2023-Jan-13 Fri	20.45	###	###	20.49	65,887	0	66.2	66.2	###
2023-Jan-12 Thu	20.4	20.48	###	20.45	76,886	###	67.6	67.6	###
2023-Jan-11 Wed	19.81	###	###	###	51,626	0	###	###	0.0
2023-Jan-10 Tue	19.72	19.81	19.57	###	77,771	###	###	###	0.0
2023-Jan-09 Mon	19.57	###	19.57	19.74	45,686	###	###	###	1.4
2023-Jan-06 Fri	19.57	19.57	###	###			18.9	18.9	0.0