(GNC) GRAINCORP 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 Fri 24-Apr-19 11:39:29 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

(GNC) GRAINCORP LIMITED Daily Prices...

TOC Company Info for GNC Limits

Company Details for (GNC) GRAINCORP LIMITED

Listing Code	GNC
Listing Name	GRAINCORP LIMITED
GICS Sector	Consumer Staples Distribution & Retail
ISIN Name	GRAINCORP LIMITED
ISIN Security	ORDINARY FULLY PAID CLASS A
ISIN Code	AU000000GNC9

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for GNC .. Wednesday 17th April 2024

GNC 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	2.81	50	0.0
MAX	###	46,207,087	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for GNC Bottom

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 (GNC) GRAINCORP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 1.11
2024-Apr-18 Thu	###	8.4	###	###	472,853	1,985,982	31.9	31.9	0.0
2024-Apr-17 Wed	###	###	8.27	###	394,850	###	75.2	75.2	0.0
2024-Apr-16 Tue	8.4	###	###	###			###	###	0.0
2024-Apr-15 Mon	8.45	8.52	###	8.45	408,658	1,740,883	###	###	###
2024-Apr-12 Fri	###	8.5	###	8.48			74.1	74.1	0.6
2024-Apr-11 Thu	8.48	8.53	###	8.47	603,945	2,575,825	30.0	30.0	###
2024-Apr-10 Wed	8.51	8.57	8.43	8.51	981,854	8,345,759	64.7	64.7	0.6
2024-Apr-09 Tue	8.48	8.57	8.43	8.5			68.4	68.4	0.6
2024-Apr-08 Mon	8.4	8.49	###	8.48			77.3	77.3	0.6
2024-Apr-05 Fri	###	8.44	###	8.44	700,249	2,955,050	###	###	0.6
2024-Apr-04 Thu	###	8.47	8.25	8.47	1,140,278	9,532,724	80.5	80.5	###
2024-Apr-03 Wed	8.28	###	###	8.22			###	###	0.6
2024-Apr-02 Tue	8.24	8.455	8.23	8.41	811,457	6,769,580	80.4	80.4	###
2024-Mar-28 Thu	###	8.24	###	8.24	649,925	###	###	###	0.6
2024-Mar-27 Wed	###	###	###	###	318,521	0	###	###	0.0
2024-Mar-26 Tue	###	###	###	###			77.3	77.3	0.0
2024-Mar-25 Mon	###	###	###	###	410,271	0	###	###	0.0
2024-Mar-22 Fri	###	###	###	###	774,282	0	32.2	32.2	0.0
2024-Mar-21 Thu	8.25	8.255	###	###	715,051	2,951,373	###	###	0.0
2024-Mar-20 Wed	###	8.25	###	###			32.3	32.3	0.0
2024-Mar-19 Tue	###	8.2	###	###	635,759	###	###	###	0.0
2024-Mar-18 Mon	###	###	###	###			74.6	74.6	0.0
2024-Mar-15 Fri	###	###	###	8	1,263,751	0	67.4	67.4	###
2024-Mar-14 Thu	###	###	###	###			###	###	0.0
2024-Mar-13 Wed	###	###	7.87	8	715,659	###	76.4	76.4	###
2024-Mar-12 Tue	###	###	7.85	###	366,289	1,437,684	65.5	65.5	0.0
2024-Mar-11 Mon	###	###	7.83	###			35.0	35.0	0.0
2024-Mar-08 Fri	###	###	###	###			###	###	0.0
2024-Mar-07 Thu	###	###	7.87	###	752,753	2,962,083	73.3	73.3	0.0
2024-Mar-06 Wed	7.77	7.88	7.75	7.87			78.2	78.2	0.6
2024-Mar-05 Tue	7.55	7.82	7.54	7.76			###	###	0.6
2024-Mar-04 Mon	###	###	7.52	7.53	311,278	###	28.3	28.3	0.5
2024-Mar-01 Fri	7.8	7.8	###	###			###	###	0.0
2024-Feb-29 Thu	###	7.83	###	7.78	682,059	###	71.4	71.4	0.6
2024-Feb-28 Wed	7.57	###	7.54	###			###	###	0.0
2024-Feb-27 Tue	###	7.72	7.54	7.57			34.6	34.6	###
2024-Feb-26 Mon	###	7.7	7.57	###			###	###	0.0
2024-Feb-23 Fri	7.56	###	7.55	###	412,687	###	###	###	0.0
2024-Feb-22 Thu	7.44	7.54	7.43	7.51			###	###	###
2024-Feb-21 Wed	7.41	7.49	###	7.47	753,028	2,820,089	77.8	77.8	###
2024-Feb-20 Tue	###	7.54	###	7.5	552,027	2,081,141	###	###	0.5
2024-Feb-19 Mon	###	###	7.29	###	595,326	###	75.4	75.4	0.0
2024-Feb-16 Fri	7.4	7.41	7.245	7.27	1,021,228	7,483,048	###	###	###
2024-Feb-15 Thu	###	7.45	7.24	###			###	###	0.0
2024-Feb-14 Wed	7.26	7.29	###	7.2			###	###	0.5
2024-Feb-13 Tue	###	8.22	###	8.21			###	###	###
2024-Feb-12 Mon	8.25	###	###	###	425,520	0	###	###	0.0
2024-Feb-09 Fri	8.5	8.51	8.26	8.29			###	###	0.6
2024-Feb-08 Thu	###	###	8.49	8.54	452,784	###	22.7	22.7	###
2024-Feb-07 Wed	8.55	###	8.5	8.59	876,159	3,723,675	69.1	69.1	###
2024-Feb-06 Tue	8.23	8.49	###	8.48			###	###	0.6
2024-Feb-05 Mon	###	8.29	###	8.28			86.7	86.7	###
2024-Feb-02 Fri	###	###	8	###	622,989	2,491,956	77.1	77.1	0.0
2024-Feb-01 Thu	###	###	###	###	426,321	0	37.7	37.7	0.0
2024-Jan-31 Wed	7.86	###	7.86	###			###	###	0.0
2024-Jan-30 Tue	###	###	###	###			28.8	28.8	0.0
2024-Jan-29 Mon	7.8	###	7.8	###	799,976	###	###	###	0.0
2024-Jan-25 Thu	7.82	7.87	7.75	7.87	573,941	4,482,479	76.5	76.5	0.6
2024-Jan-24 Wed	7.75	7.83	7.71	7.79			73.4	73.4	###
2024-Jan-23 Tue	###	7.76	7.555	7.74			###	###	0.6
2024-Jan-22 Mon	7.5	###	7.5	###			###	###	0.0
2024-Jan-19 Fri	7.5	7.51	###	7.5			70.2	70.2	0.5
2024-Jan-18 Thu	7.42	###	###	7.46	651,344	0	###	###	0.5
2024-Jan-17 Wed	###	7.44	7.29	7.44			###	###	###
2024-Jan-16 Tue	###	7.41	###	###			###	###	0.0
2024-Jan-15 Mon	###	###	7.2	###	906,478	3,263,320	###	###	0.0
2024-Jan-12 Fri	###	###	###	###	722,422	0	###	###	0.0
2024-Jan-11 Thu	7.27	###	7.2	###			74.5	74.5	0.0
2024-Jan-10 Wed	###	7.4	7.24	7.28			25.6	25.6	0.5
2024-Jan-09 Tue	###	###	###	###	612,451	0	###	###	0.0
2024-Jan-08 Mon	###	###	7	###			41.3	41.3	0.0
2024-Jan-05 Fri	###	###	###	###			###	###	0.0
2024-Jan-04 Thu	###	###	###	###	680,620	0	###	###	0.0
2024-Jan-03 Wed	###	7.225	###	###	401,751	1,451,325	###	###	0.0
2024-Jan-02 Tue	7.25	7.285	7.2	7.2	466,443	###	27.3	27.3	0.5
2023-Dec-29 Fri	###	###	7.28	7.29	260,425	947,947	25.4	25.4	###
2023-Dec-28 Thu	7.45	7.45	###	###	300,372	1,118,885	###	###	0.0
2023-Dec-27 Wed	###	7.43	###	###			###	###	0.0
2023-Dec-22 Fri	###	###	###	###	280,128	0	33.6	33.6	0.0
2023-Dec-21 Thu	7.48	###	7.42	7.42			27.4	27.4	0.5
2023-Dec-20 Wed	7.44	7.5	###	7.49	444,942	###	69.3	69.3	###
2023-Dec-19 Tue	###	7.45	###	###			64.7	64.7	0.0
2023-Dec-18 Mon	7.4	###	###	###			###	###	0.0
2023-Dec-15 Fri	7.5	7.5	7.42	7.43	1,002,757	###	###	###	###
2023-Dec-14 Thu	7.54	7.54	7.44	7.49			###	###	###
2023-Dec-13 Wed	7.48	7.52	###	###			###	###	0.0
2023-Dec-12 Tue	7.46	7.51	7.42	7.5			75.5	75.5	0.5
2023-Dec-11 Mon	7.49	7.51	###	7.43			32.5	32.5	###
2023-Dec-08 Fri	7.44	7.485	###	7.48	543,351	###	###	###	0.5
2023-Dec-07 Thu	7.48	7.53	7.41	7.48	838,824	###	67.4	67.4	0.5
2023-Dec-06 Wed	7.49	7.52	7.42	7.48			###	###	0.5
2023-Dec-05 Tue	7.55	7.56	7.48	7.48	552,777	4,156,883	37.3	37.3	0.5
2023-Dec-04 Mon	7.58	7.58	7.47	7.56	665,756	###	37.0	37.0	0.5
2023-Dec-01 Fri	###	###	7.44	7.49	489,841	###	###	###	###
2023-Nov-30 Thu	7.57	###	7.47	###			72.2	72.2	0.0
2023-Nov-29 Wed	7.42	7.56	###	7.5	712,773	2,694,281	###	###	0.5
2023-Nov-28 Tue	###	###	7.84	7.88	771,646	3,024,852	29.5	29.5	0.6
2023-Nov-27 Mon	###	###	7.81	7.86	584,752	2,283,456	###	###	###
2023-Nov-24 Fri	7.75	7.86	7.75	7.84			77.6	77.6	0.6
2023-Nov-23 Thu	###	7.78	###	7.75			81.9	81.9	###
2023-Nov-22 Wed	7.58	###	7.53	###	618,058	2,326,988	82.8	82.8	0.0
2023-Nov-21 Tue	7.84	7.86	7.57	###			18.5	18.5	0.0
2023-Nov-20 Mon	###	###	7.78	7.78	865,745	3,367,748	28.5	28.5	0.6
2023-Nov-17 Fri	7.7	###	7.7	7.87	2,064,887	###	83.8	83.8	0.6
2023-Nov-16 Thu	7.73	###	7.52	7.55	1,723,941	###	###	###	###
2023-Nov-15 Wed	7.45	7.49	###	7.42	490,074	1,835,327	###	###	0.5
2023-Nov-14 Tue	7.4	7.42	7.28	7.4	478,073	###	###	###	0.5
2023-Nov-13 Mon	7.41	7.47	###	###			40.0	40.0	0.0
2023-Nov-10 Fri	7.42	7.44	7.28	###			###	###	0.0
2023-Nov-09 Thu	7.28	7.43	7.26	7.42			###	###	0.5
2023-Nov-08 Wed	7.22	7.29	###	7.24	440,927	1,607,178	66.7	66.7	0.5
2023-Nov-07 Tue	###	7.25	###	7.25	706,950	###	###	###	0.5
2023-Nov-06 Mon	###	7.26	###	###			###	###	0.0
2023-Nov-03 Fri	###	7.22	###	###	403,841	###	###	###	0.0
2023-Nov-02 Thu	###	###	###	###	404,673	0	68.8	68.8	0.0
2023-Nov-01 Wed	###	###	###	###	486,720	0	31.9	31.9	0.0
2023-Oct-31 Tue	6.87	###	6.82	###			###	###	0.0
2023-Oct-30 Mon	6.81	6.85	6.76	6.8	320,549	###	39.2	39.2	0.5
2023-Oct-27 Fri	6.8	###	6.77	6.86			###	###	0.5
2023-Oct-26 Thu	6.75	6.85	###	6.77	592,048	###	###	###	###
2023-Oct-25 Wed	###	###	6.75	6.78			###	###	0.5
2023-Oct-24 Tue	###	###	###	7	378,088	0	###	###	0.5
2023-Oct-23 Mon	6.85	###	6.85	###			###	###	0.0
2023-Oct-20 Fri	###	###	6.85	###	388,088	###	24.2	24.2	0.0
2023-Oct-19 Thu	###	###	###	###	349,148	0	74.5	74.5	0.0
2023-Oct-18 Wed	###	###	###	###	479,871	0	###	###	0.0
2023-Oct-17 Tue	6.85	###	6.81	###	552,371	1,880,823	87.9	87.9	0.0
2023-Oct-16 Mon	6.88	###	6.81	6.88			###	###	###
2023-Oct-13 Fri	###	###	###	###	366,781	0	73.1	73.1	0.0
2023-Oct-12 Thu	6.88	###	6.88	###			80.9	80.9	0.0
2023-Oct-11 Wed	6.88	###	6.79	6.88	795,722	2,701,476	62.7	62.7	###
2023-Oct-10 Tue	6.87	###	6.82	###			###	###	0.0
2023-Oct-09 Mon	6.83	6.89	6.76	6.84			###	###	0.5
2023-Oct-06 Fri	6.87	6.88	6.8	6.82			###	###	0.5
2023-Oct-05 Thu	6.84	###	6.81	###	246,381	838,927	75.5	75.5	0.0
2023-Oct-04 Wed	6.81	6.88	6.81	6.85	621,040	###	81.4	81.4	###
2023-Oct-03 Tue	6.72	###	6.71	6.84			###	###	0.5
2023-Oct-02 Mon	###	###	6.78	6.78	1,716,944	5,820,440	9.6	9.6	0.5
2023-Sep-29 Fri	###	###	###	###	1,045,843	0	###	###	0.0
2023-Sep-28 Thu	###	###	###	###			35.6	35.6	0.0
2023-Sep-27 Wed	###	###	###	###			82.2	82.2	0.0
2023-Sep-26 Tue	###	###	###	###	443,950	0	40.7	40.7	0.0
2023-Sep-25 Mon	###	###	###	###			###	###	0.0
2023-Sep-22 Fri	###	###	###	###	298,782	0	74.2	74.2	0.0
2023-Sep-21 Thu	###	###	###	###	402,126	0	###	###	0.0
2023-Sep-20 Wed	###	7.125	###	###			###	###	0.0
2023-Sep-19 Tue	7	###	###	###	437,042	0	###	###	0.0
2023-Sep-18 Mon	###	###	###	###			77.6	77.6	0.0
2023-Sep-15 Fri	###	###	###	###	1,079,123	0	###	###	0.0
2023-Sep-14 Thu	###	###	###	###			70.1	70.1	0.0
2023-Sep-13 Wed	###	###	###	###	856,851	0	28.5	28.5	0.0
2023-Sep-12 Tue	###	###	###	###	933,583	0	29.0	29.0	0.0
2023-Sep-11 Mon	7.2	7.26	###	###			38.0	38.0	0.0
2023-Sep-08 Fri	7.24	7.27	###	###	524,474	###	###	###	0.0
2023-Sep-07 Thu	###	###	###	7.24	705,551	0	###	###	0.5
2023-Sep-06 Wed	7.25	###	7.155	7.29	1,595,458	5,707,750	###	###	###
2023-Sep-05 Tue	###	7.45	7.24	7.45			###	###	0.5
2023-Sep-04 Mon	7.28	###	###	7.23	487,457	0	###	###	###
2023-Sep-01 Fri	###	7.345	7.28	7.29			35.2	35.2	###
2023-Aug-31 Thu	###	7.72	###	###			8.9	8.9	0.0
2023-Aug-30 Wed	7.52	7.73	7.5	###			###	###	0.0
2023-Aug-29 Tue	7.78	7.79	###	7.43	1,246,171	###	9.5	9.5	###
2023-Aug-28 Mon	7.83	7.83	7.76	7.8	189,772	1,479,272	43.5	43.5	0.6
2023-Aug-25 Fri	7.75	7.86	7.75	7.81			74.7	74.7	0.6
2023-Aug-24 Thu	###	###	7.71	7.82			15.9	15.9	0.6
2023-Aug-23 Wed	###	###	7.88	###			78.3	78.3	0.0
2023-Aug-22 Tue	###	###	###	###	605,924	0	33.1	33.1	0.0
2023-Aug-21 Mon	###	###	7.83	###	844,058	3,304,487	39.2	39.2	0.0
2023-Aug-18 Fri	###	###	7.89	###	287,675	1,134,877	66.4	66.4	0.0
2023-Aug-17 Thu	###	8	7.88	###	394,443	3,131,877	70.6	70.6	0.0
2023-Aug-16 Wed	###	###	7.925	###	551,278	###	###	###	0.0
2023-Aug-15 Tue	###	###	###	###	740,927	0	###	###	0.0
2023-Aug-14 Mon	###	###	###	###	787,749	0	31.8	31.8	0.0
2023-Aug-11 Fri	###	###	###	###			###	###	0.0
2023-Aug-10 Thu	###	###	###	###			65.0	65.0	0.0
2023-Aug-09 Wed	###	8.22	###	###			###	###	0.0
2023-Aug-08 Tue	8.2	8.24	###	###	649,526	2,676,047	###	###	0.0
2023-Aug-07 Mon	###	8.25	###	###			###	###	0.0
2023-Aug-04 Fri	8	###	8	###			###	###	0.0
2023-Aug-03 Thu	###	###	###	###	639,223	0	37.1	37.1	0.0
2023-Aug-02 Wed	###	###	###	###	335,857	0	77.0	77.0	0.0
2023-Aug-01 Tue	###	###	###	###	376,375	0	67.8	67.8	0.0
2023-Jul-31 Mon	###	###	###	###			39.7	39.7	0.0
2023-Jul-28 Fri	###	###	###	###	606,572	0	###	###	0.0
2023-Jul-27 Thu	###	8.375	8.21	8.27	764,456	6,339,251	###	###	###
2023-Jul-26 Wed	8.22	8.25	###	8.24	1,581,682	###	67.5	67.5	0.6
2023-Jul-25 Tue	###	###	###	###	718,285	0	78.8	78.8	0.0
2023-Jul-24 Mon	###	###	8	###			41.7	41.7	0.0
2023-Jul-21 Fri	###	###	8	###	950,877	###	81.8	81.8	0.0
2023-Jul-20 Thu	###	###	7.925	###			38.6	38.6	0.0
2023-Jul-19 Wed	###	###	7.86	###			31.8	31.8	0.0
2023-Jul-18 Tue	###	###	7.87	###			41.4	41.4	0.0
2023-Jul-17 Mon	7.7	7.79	###	7.72	652,423	2,541,187	###	###	###
2023-Jul-14 Fri	7.7	7.78	###	###	677,758	2,636,478	###	###	0.0
2023-Jul-13 Thu	7.82	7.85	###	###	815,122	3,199,353	19.0	19.0	0.0
2023-Jul-12 Wed	7.84	7.86	7.74	7.79	512,981	4,001,251	###	###	###
2023-Jul-11 Tue	7.87	###	7.81	7.87			###	###	0.6
2023-Jul-10 Mon	###	###	7.81	7.85			###	###	###
2023-Jul-07 Fri	7.8	###	7.77	7.87			###	###	0.6
2023-Jul-06 Thu	7.76	###	7.75	7.88			85.1	85.1	0.6
2023-Jul-05 Wed	7.78	7.845	7.71	7.82	825,720	###	###	###	0.6
2023-Jul-04 Tue	###	###	###	###	997,823	0	56.8	56.8	0.0
2023-Jul-03 Mon	7.85	###	7.84	8	847,273	###	75.5	75.5	###
2023-Jun-30 Fri	7.85	###	7.8	7.83			###	###	###
2023-Jun-29 Thu	7.79	7.87	###	7.85			###	###	###
2023-Jun-28 Wed	7.59	7.82	7.56	7.76	974,556	###	78.6	78.6	0.6
2023-Jun-27 Tue	7.56	###	7.53	###			82.6	82.6	0.0
2023-Jun-26 Mon	###	###	###	7.56			87.7	87.7	0.5
2023-Jun-23 Fri	7.49	7.54	###	###			###	###	0.0
2023-Jun-22 Thu	7.5	7.58	7.43	7.46			###	###	0.5
2023-Jun-21 Wed	7.4	7.57	###	7.52	1,103,088	4,175,188	###	###	0.5
2023-Jun-20 Tue	###	7.46	###	7.45			###	###	0.5
2023-Jun-19 Mon	7.41	7.42	###	###	1,355,256	###	38.1	38.1	0.0
2023-Jun-16 Fri	###	7.43	###	7.41	1,115,349	4,143,521	63.5	63.5	###
2023-Jun-15 Thu	###	7.45	###	###	1,258,949	4,689,585	36.8	36.8	0.0
2023-Jun-14 Wed	7.46	###	7.4	7.43	1,090,355	###	###	###	###
2023-Jun-13 Tue	###	###	###	###	958,320	0	17.5	17.5	0.0
2023-Jun-09 Fri	7.59	###	7.55	7.57			###	###	###
2023-Jun-08 Thu	7.88	###	###	###	1,140,124	0	17.6	17.6	0.0
2023-Jun-07 Wed	7.8	###	7.77	###	1,932,026	7,505,921	###	###	0.0
2023-Jun-06 Tue	7.7	7.73	7.58	7.7			73.2	73.2	0.6
2023-Jun-05 Mon	7.87	7.87	7.7	7.74	682,447	5,312,849	27.6	27.6	0.6
2023-Jun-02 Fri	7.75	7.8	7.72	7.78			###	###	0.6
2023-Jun-01 Thu	###	7.73	7.55	7.73	851,648	###	81.3	81.3	0.6
2023-May-31 Wed	###	7.75	###	###			###	###	0.0
2023-May-30 Tue	7.76	7.81	###	7.71			###	###	###
2023-May-29 Mon	7.88	###	7.73	7.75			24.3	24.3	###
2023-May-26 Fri	7.7	7.77	7.7	7.74			72.4	72.4	0.6
2023-May-25 Thu	###	7.75	###	7.71			79.5	79.5	###
2023-May-24 Wed	7.79	7.84	###	###	765,284	###	###	###	0.0
2023-May-23 Tue	7.83	###	7.77	7.77	690,981	###	32.5	32.5	0.6
2023-May-22 Mon	7.85	###	7.83	7.89	574,879	2,250,651	81.0	81.0	###
2023-May-19 Fri	###	###	7.81	7.88			###	###	0.6
2023-May-18 Thu	###	###	7.77	7.8			###	###	0.6
2023-May-17 Wed	###	###	###	###	1,222,649	0	###	###	0.0
2023-May-16 Tue	###	8.24	###	###			82.3	82.3	0.0
2023-May-15 Mon	8.24	###	8.025	###	1,143,875	###	26.7	26.7	0.0
2023-May-12 Fri	###	###	7.87	8.27	2,441,251	9,606,322	92.4	92.4	###
2023-May-11 Thu	###	7.83	###	7.81	2,789,827	10,922,172	###	###	0.6
2023-May-10 Wed	###	###	6.87	###			###	###	0.0
2023-May-09 Tue	###	###	###	###	885,589	0	###	###	0.0
2023-May-08 Mon	###	###	###	7			32.3	32.3	0.5
2023-May-05 Fri	###	###	###	7			69.7	69.7	0.5
2023-May-04 Thu	###	###	###	###			###	###	0.0
2023-May-03 Wed	7	###	###	###	992,175	0	###	###	0.0
2023-May-02 Tue	###	7.125	6.85	###	1,381,377	9,652,371	###	###	0.0
2023-May-01 Mon	6.85	###	6.83	###	809,088	###	84.7	84.7	0.0
2023-Apr-28 Fri	6.83	6.85	6.75	6.8	683,025	4,644,570	###	###	0.5
2023-Apr-27 Thu	6.81	6.87	6.77	6.8	506,170	3,452,079	###	###	0.5
2023-Apr-26 Wed	###	###	6.81	6.81	545,749	1,858,275	28.0	28.0	###
2023-Apr-24 Mon	###	###	6.85	###			71.6	71.6	0.0
2023-Apr-21 Fri	###	###	6.84	###			36.9	36.9	0.0
2023-Apr-20 Thu	###	###	6.88	6.88			38.8	38.8	###
2023-Apr-19 Wed	6.84	###	6.78	6.89			75.5	75.5	0.5
2023-Apr-18 Tue	###	7	6.875	###			###	###	0.0
2023-Apr-17 Mon	###	###	###	###			###	###	0.0
2023-Apr-14 Fri	###	###	###	###			###	###	0.0
2023-Apr-13 Thu	###	###	###	###			72.8	72.8	0.0
2023-Apr-12 Wed	###	###	###	###			74.5	74.5	0.0
2023-Apr-11 Tue	###	###	6.88	###	1,197,971	4,121,020	66.1	66.1	0.0
2023-Apr-06 Thu	###	###	6.87	6.88	614,356	###	37.1	37.1	###
2023-Apr-05 Wed	###	###	6.86	###			###	###	0.0
2023-Apr-04 Tue	###	###	###	###			28.6	28.6	0.0
2023-Apr-03 Mon	###	###	6.86	6.87			###	###	###
2023-Mar-31 Fri	###	6.975	6.885	###	796,877	5,522,357	24.7	24.7	0.0
2023-Mar-30 Thu	###	###	6.86	###	779,458	2,673,540	###	###	0.0
2023-Mar-29 Wed	###	###	###	###			###	###	0.0
2023-Mar-28 Tue	7.29	7.29	###	###	1,363,921	###	###	###	0.0
2023-Mar-27 Mon	###	###	###	7	702,579	0	###	###	0.5
2023-Mar-24 Fri	6.85	###	6.77	6.89			###	###	0.5
2023-Mar-23 Thu	###	###	6.83	6.89			27.3	27.3	0.5
2023-Mar-22 Wed	6.86	###	6.83	###	928,820	3,171,920	###	###	0.0
2023-Mar-21 Tue	6.75	6.81	6.7	6.8			###	###	0.5
2023-Mar-20 Mon	###	###	###	6.72			23.5	23.5	0.5
2023-Mar-17 Fri	###	7.155	###	###			###	###	0.0
2023-Mar-16 Thu	7.2	7.22	###	###			###	###	0.0
2023-Mar-15 Wed	###	###	7.25	7.29	849,029	###	34.3	34.3	###
2023-Mar-14 Tue	7.41	7.46	7.21	7.25	886,673	6,503,746	29.2	29.2	0.5
2023-Mar-13 Mon	7.47	###	7.44	7.47	512,645	###	###	###	###
2023-Mar-10 Fri	###	###	7.48	7.51	970,624	###	25.6	25.6	###
2023-Mar-09 Thu	7.76	7.8	###	7.73			###	###	0.6
2023-Mar-08 Wed	7.55	###	7.47	###			###	###	0.0
2023-Mar-07 Tue	7.79	7.79	###	###	1,277,788	4,976,984	###	###	0.0
2023-Mar-06 Mon	7.85	###	7.76	7.76			31.3	31.3	0.6
2023-Mar-03 Fri	###	###	7.8	7.85			31.5	31.5	###
2023-Mar-02 Thu	###	###	7.845	7.88			###	###	0.6
2023-Mar-01 Wed	7.85	###	7.81	7.85	719,950	###	63.7	63.7	###
2023-Feb-28 Tue	7.86	7.985	7.84	7.87			###	###	0.6
2023-Feb-27 Mon	###	###	7.74	7.79			###	###	###
2023-Feb-24 Fri	###	###	###	###	889,583	0	###	###	0.0
2023-Feb-23 Thu	###	###	7.86	###	798,743	3,139,059	###	###	0.0
2023-Feb-22 Wed	###	7.88	###	7.87			###	###	0.6
2023-Feb-21 Tue	7.7	7.82	7.7	7.76			74.4	74.4	0.6
2023-Feb-20 Mon	7.78	7.84	###	7.82	620,374	###	###	###	0.6
2023-Feb-17 Fri	###	###	###	7.78	2,193,388	0	###	###	0.6
2023-Feb-16 Thu	7.53	7.87	7.5	###			###	###	0.0
2023-Feb-15 Wed	7.4	7.46	###	###			44.8	44.8	0.0
2023-Feb-14 Tue	7.26	7.41	7.21	7.41			89.4	89.4	###
2023-Feb-13 Mon	###	###	7.185	###			32.7	32.7	0.0
2023-Feb-10 Fri	7.23	###	###	7.25	477,378	0	75.8	75.8	0.5