(JIN) JUMBO INTERACTIVE 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 Tue 25-Jun-17 09:12:38 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

(JIN) JUMBO INTERACTIVE LIMITED Daily Prices...

TOC Company Info for JIN Limits

Company Details for (JIN) JUMBO INTERACTIVE LIMITED

Listing Code	JIN
Listing Name	JUMBO INTERACTIVE LIMITED
GICS Sector	Consumer Services
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Friday 13th June 2025
Latest price with VOLUME for JIN .. Thursday 12th June 2025

JIN 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	0.225	1	0.0
MAX	###	9,734,128	99.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for JIN Bottom

1 2 3 4 5 6 7 Next >>

End of day Prices (full format),

600 Days for (JIN) JUMBO INTERACTIVE LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-Jun-13 Fri	###	9.75	9.51	###			46.6	46.6	0.0
2025-Jun-12 Thu	###	9.76	9.59	###			35.9	35.9	0.0
2025-Jun-11 Wed	9.58	9.85	9.52	###	572,154	###	###	###	0.0
2025-Jun-10 Tue	###	9.75	9.57	###			###	###	0.0
2025-Jun-06 Fri	9.77	###	###	###	260,980	0	###	###	0.0
2025-Jun-05 Thu	###	9.82	9.48	9.77			###	###	0.7
2025-Jun-04 Wed	9.58	###	###	9.58	331,284	0	61.7	61.7	0.7
2025-Jun-03 Tue	###	###	###	9.45	379,981	0	25.2	25.2	0.7
2025-Jun-02 Mon	9.8	###	9.51	9.51	325,089	###	18.6	18.6	###
2025-May-30 Fri	###	###	9.46	9.8			###	###	0.7
2025-May-29 Thu	###	10.25	###	###			###	###	0.0
2025-May-28 Wed	###	10.53	9.89	###			###	###	0.0
2025-May-27 Tue	9.86	###	9.86	10.25	485,575	2,393,884	###	###	0.7
2025-May-26 Mon	9.83	###	9.72	9.84	272,643	1,325,044	70.2	70.2	0.7
2025-May-23 Fri	###	###	###	9.82			77.5	77.5	###
2025-May-22 Thu	###	9.89	9.51	###	288,675	2,800,147	###	###	0.0
2025-May-21 Wed	###	###	9.55	###			###	###	0.0
2025-May-20 Tue	9.88	###	9.78	###			###	###	0.0
2025-May-19 Mon	###	###	9.71	9.88			44.6	44.6	0.7
2025-May-16 Fri	###	###	9.81	###			74.1	74.1	0.0
2025-May-15 Thu	###	###	9.77	9.8	395,081	1,929,970	###	###	0.7
2025-May-14 Wed	###	###	###	###	279,540	0	###	###	0.0
2025-May-13 Tue	10.42	10.52	10.24	###			31.6	31.6	0.0
2025-May-12 Mon	###	10.4	10.21	10.24	117,688	1,212,774	###	###	###
2025-May-09 Fri	10.4	10.4	10.22	10.27	197,958	2,040,946	24.1	24.1	###
2025-May-08 Thu	###	10.44	10.25	10.42			###	###	0.7
2025-May-07 Wed	10.2	###	###	10.29	78,774	0	69.3	69.3	###
2025-May-06 Tue	###	10.24	###	###	66,856	###	65.2	65.2	0.0
2025-May-05 Mon	###	###	###	###	108,246	0	21.9	21.9	0.0
2025-May-02 Fri	###	10.42	10.21	10.21	140,071	###	###	###	###
2025-May-01 Thu	10.2	###	###	10.29	161,479	0	###	###	###
2025-Apr-30 Wed	###	###	###	###			###	###	0.0
2025-Apr-29 Tue	###	###	###	###			60.5	60.5	0.0
2025-Apr-28 Mon	###	10.2	###	###			###	###	0.0
2025-Apr-24 Thu	10.25	###	###	###			18.0	18.0	0.0
2025-Apr-23 Wed	###	10.22	###	###			###	###	0.0
2025-Apr-22 Tue	###	###	###	9.85			###	###	###
2025-Apr-17 Thu	###	###	###	###	100,887	0	59.3	59.3	0.0
2025-Apr-16 Wed	###	10.2	###	###	214,571	###	72.9	72.9	0.0
2025-Apr-15 Tue	10.26	###	###	###			24.0	24.0	0.0
2025-Apr-14 Mon	10.25	10.44	###	10.43			77.7	77.7	0.7
2025-Apr-11 Fri	10.24	10.24	###	###			23.2	23.2	0.0
2025-Apr-10 Thu	###	10.53	###	10.25			###	###	0.7
2025-Apr-09 Wed	9.71	9.87	###	9.85	254,942	###	###	###	###
2025-Apr-08 Tue	9.8	###	9.8	###	323,771	1,586,477	56.4	56.4	0.0
2025-Apr-07 Mon	9.87	###	###	9.8	379,186	0	###	###	0.7
2025-Apr-04 Fri	###	10.27	###	###			###	###	0.0
2025-Apr-03 Thu	10.25	10.48	###	###			80.9	80.9	0.0
2025-Apr-02 Wed	10.28	10.59	10.25	10.45			###	###	###
2025-Apr-01 Tue	10.53	10.59	###	10.26	229,945	1,217,558	20.1	20.1	0.7
2025-Mar-31 Mon	###	###	10.27	10.53			85.2	85.2	0.8
2025-Mar-28 Fri	10.79	10.79	###	10.42			12.3	12.3	0.7
2025-Mar-27 Thu	###	10.71	10.54	10.71	213,822	2,271,858	###	###	###
2025-Mar-26 Wed	###	###	###	10.71	188,950	0	15.3	15.3	###
2025-Mar-25 Tue	10.81	###	10.74	10.84			73.2	73.2	0.8
2025-Mar-24 Mon	10.49	###	10.44	###	123,987	###	###	###	0.0
2025-Mar-21 Fri	10.51	###	###	10.53	384,153	0	67.5	67.5	0.8
2025-Mar-20 Thu	10.44	10.58	###	10.57			71.8	71.8	0.8
2025-Mar-19 Wed	10.45	10.47	10.275	###	190,673	1,977,755	###	###	0.0
2025-Mar-18 Tue	###	10.5	###	10.45			###	###	###
2025-Mar-17 Mon	10.7	10.7	###	###	184,058	###	###	###	0.0
2025-Mar-14 Fri	10.27	###	10.25	10.58			###	###	0.8
2025-Mar-13 Thu	10.24	10.46	10.2	10.25			70.6	70.6	0.7
2025-Mar-12 Wed	###	10.81	10.26	10.27	395,749	###	13.2	13.2	###
2025-Mar-11 Tue	###	10.81	10.49	###			###	###	0.0
2025-Mar-10 Mon	10.74	10.88	###	10.77			71.0	71.0	###
2025-Mar-07 Fri	10.78	10.78	10.54	10.7	251,920	###	###	###	0.8
2025-Mar-06 Thu	10.8	###	###	###			24.1	24.1	0.0
2025-Mar-05 Wed	###	###	###	10.8			###	###	###
2025-Mar-04 Tue	###	###	###	###	168,777	0	38.7	38.7	0.0
2025-Mar-03 Mon	###	11.43	###	###			###	###	0.0
2025-Feb-28 Fri	11.54	###	###	###	325,152	0	36.9	36.9	0.0
2025-Feb-27 Thu	11.7	11.84	11.48	11.54	213,728	###	###	###	0.8
2025-Feb-26 Wed	11.4	11.85	11.4	11.85			###	###	###
2025-Feb-25 Tue	###	###	###	###	265,379	0	9.1	9.1	0.0
2025-Feb-24 Mon	###	###	11.41	###	430,825	2,457,856	###	###	0.0
2025-Feb-21 Fri	12.59	12.7	11.45	###			6.8	6.8	0.0
2025-Feb-20 Thu	###	###	###	###			22.3	22.3	0.0
2025-Feb-19 Wed	13.51	13.57	13.23	###	153,379	2,055,278	31.3	31.3	0.0
2025-Feb-18 Tue	13.58	###	13.4	13.45			###	###	###
2025-Feb-17 Mon	13.45	13.59	###	13.59	51,282	###	74.2	74.2	###
2025-Feb-14 Fri	###	13.44	13.25	###	55,444	###	67.3	67.3	0.0
2025-Feb-13 Thu	13.27	13.27	###	13.25	58,087	###	###	###	###
2025-Feb-12 Wed	13.23	13.23	12.86	###			22.6	22.6	0.0
2025-Feb-11 Tue	###	13.44	###	13.27	57,852	###	###	###	0.9
2025-Feb-10 Mon	13.44	13.45	###	###			###	###	0.0
2025-Feb-07 Fri	###	13.55	###	13.45			69.9	69.9	###
2025-Feb-06 Thu	###	13.58	###	13.4	136,927	###	86.1	86.1	1.0
2025-Feb-05 Wed	###	###	###	13.23			79.4	79.4	0.9
2025-Feb-04 Tue	###	###	12.86	###			###	###	0.0
2025-Feb-03 Mon	###	###	###	###			###	###	0.0
2025-Jan-31 Fri	###	13.2	###	###	70,170	463,122	###	###	0.0
2025-Jan-30 Thu	###	###	###	###	38,956	0	###	###	0.0
2025-Jan-29 Wed	###	###	###	###	49,840	0	66.8	66.8	0.0
2025-Jan-28 Tue	12.8	###	###	###	74,842	0	85.2	85.2	0.0
2025-Jan-24 Fri	###	###	12.8	12.82	89,771	###	###	###	0.9
2025-Jan-23 Thu	###	###	12.82	###	159,679	1,023,542	81.0	81.0	0.0
2025-Jan-22 Wed	12.79	13.42	12.79	###			82.1	82.1	0.0
2025-Jan-21 Tue	12.51	12.78	12.51	12.75			###	###	###
2025-Jan-20 Mon	###	12.53	12.27	12.46	186,024	###	79.6	79.6	0.9
2025-Jan-17 Fri	12.5	###	###	###	104,285	0	###	###	0.0
2025-Jan-16 Thu	12.72	12.87	12.46	12.52			###	###	0.9
2025-Jan-15 Wed	13.22	13.24	###	12.7			10.0	10.0	0.9
2025-Jan-14 Tue	13.44	13.45	###	###	91,121	612,788	14.4	14.4	0.0
2025-Jan-13 Mon	13.24	13.24	###	###	88,243	###	29.8	29.8	0.0
2025-Jan-10 Fri	13.49	13.5	13.25	13.26			###	###	0.9
2025-Jan-09 Thu	###	###	###	13.52	175,141	0	###	###	1.0
2025-Jan-08 Wed	###	###	13.8	###			###	###	0.0
2025-Jan-07 Tue	13.82	###	13.82	###	136,655	944,286	84.3	84.3	0.0
2025-Jan-06 Mon	###	###	###	###	97,971	0	###	###	0.0
2025-Jan-03 Fri	13.75	###	13.74	###			###	###	0.0
2025-Jan-02 Thu	###	###	###	13.86			18.1	18.1	###
2024-Dec-31 Tue	###	###	13.84	###			###	###	0.0
2024-Dec-30 Mon	###	###	###	###			72.5	72.5	0.0
2024-Dec-27 Fri	###	###	###	###	51,189	0	###	###	0.0
2024-Dec-24 Tue	###	###	###	###			###	###	0.0
2024-Dec-23 Mon	13.8	###	13.71	###			75.3	75.3	0.0
2024-Dec-20 Fri	###	13.83	###	13.81	206,278	###	80.9	80.9	###
2024-Dec-19 Thu	13.88	13.88	13.43	###	167,371	2,285,451	25.1	25.1	0.0
2024-Dec-18 Wed	###	###	13.8	###	109,057	###	22.9	22.9	0.0
2024-Dec-17 Tue	13.8	###	13.75	###			###	###	0.0
2024-Dec-16 Mon	###	14.2	13.77	13.82			31.5	31.5	1.0
2024-Dec-13 Fri	13.8	###	###	###			###	###	0.0
2024-Dec-12 Thu	###	###	13.78	13.83	104,523	###	###	###	1.0
2024-Dec-11 Wed	###	###	13.88	###	123,650	###	###	###	0.0
2024-Dec-10 Tue	###	14.22	13.86	###			###	###	0.0
2024-Dec-09 Mon	###	###	13.77	###			73.4	73.4	0.0
2024-Dec-06 Fri	###	14.4	###	###			###	###	0.0
2024-Dec-05 Thu	###	14.43	###	###			###	###	0.0
2024-Dec-04 Wed	###	###	13.88	###			###	###	0.0
2024-Dec-03 Tue	13.73	###	13.73	###			###	###	0.0
2024-Dec-02 Mon	###	###	###	13.73			25.0	25.0	###
2024-Nov-29 Fri	###	###	13.83	###	76,184	###	26.0	26.0	0.0
2024-Nov-28 Thu	###	14.2	13.84	###			21.5	21.5	0.0
2024-Nov-27 Wed	13.87	###	13.77	###	340,449	###	82.8	82.8	0.0
2024-Nov-26 Tue	13.7	13.86	13.55	13.72			73.5	73.5	###
2024-Nov-25 Mon	13.45	13.74	###	###	402,753	###	78.9	78.9	0.0
2024-Nov-22 Fri	13.5	13.8	###	13.45			###	###	###
2024-Nov-21 Thu	###	###	13.42	13.45			###	###	###
2024-Nov-20 Wed	###	###	###	13.57	208,521	0	###	###	###
2024-Nov-19 Tue	13.25	13.555	###	13.47			###	###	1.0
2024-Nov-18 Mon	###	###	###	13.24			###	###	0.9
2024-Nov-15 Fri	###	###	12.59	###	291,370	1,834,174	89.1	89.1	0.0
2024-Nov-14 Thu	12.78	12.85	12.59	###			###	###	0.0
2024-Nov-13 Wed	12.86	###	12.56	12.59			###	###	###
2024-Nov-12 Tue	12.85	###	12.78	###			###	###	0.0
2024-Nov-11 Mon	12.55	###	12.55	12.74			80.7	80.7	###
2024-Nov-08 Fri	12.29	###	###	12.52			###	###	0.9
2024-Nov-07 Thu	13.24	13.25	12.86	###			###	###	0.0
2024-Nov-06 Wed	13.27	###	###	###	103,082	0	###	###	0.0
2024-Nov-05 Tue	###	###	###	13.23	106,549	0	###	###	0.9
2024-Nov-04 Mon	###	###	###	###			41.6	41.6	0.0
2024-Nov-01 Fri	12.87	###	12.86	###	122,725	789,121	###	###	0.0
2024-Oct-31 Thu	12.87	###	12.84	###	123,159	790,680	70.2	70.2	0.0
2024-Oct-30 Wed	###	###	12.86	12.87			31.8	31.8	###
2024-Oct-29 Tue	###	###	###	###	198,356	0	###	###	0.0
2024-Oct-28 Mon	12.73	###	###	###			82.5	82.5	0.0
2024-Oct-25 Fri	###	12.84	###	###	184,941	1,187,321	32.5	32.5	0.0
2024-Oct-24 Thu	12.75	###	12.55	###	370,347	2,323,927	33.6	33.6	0.0
2024-Oct-23 Wed	12.72	12.86	###	12.75	208,842	1,342,854	72.9	72.9	###
2024-Oct-22 Tue	12.8	###	12.71	12.75	397,454	2,525,820	38.8	38.8	###
2024-Oct-21 Mon	12.75	12.89	12.51	###	194,878	2,474,950	###	###	0.0
2024-Oct-18 Fri	###	###	12.75	12.77	174,770	1,114,158	###	###	0.9
2024-Oct-17 Thu	###	###	###	###			###	###	0.0
2024-Oct-16 Wed	###	###	###	###	247,146	0	###	###	0.0
2024-Oct-15 Tue	13.29	13.41	###	###	244,072	###	###	###	0.0
2024-Oct-14 Mon	13.4	13.45	13.2	13.25	104,059	1,386,586	###	###	###
2024-Oct-11 Fri	13.42	13.53	###	13.43	83,245	563,152	###	###	###
2024-Oct-10 Thu	13.51	###	13.4	13.42	78,286	###	25.4	25.4	1.0
2024-Oct-09 Wed	###	###	###	13.5			###	###	1.0
2024-Oct-08 Tue	13.5	13.59	###	13.4			32.5	32.5	1.0
2024-Oct-07 Mon	###	13.53	13.25	13.52	193,445	2,590,228	75.3	75.3	1.0
2024-Oct-04 Fri	13.4	13.45	13.21	###	189,977	###	34.4	34.4	0.0
2024-Oct-03 Thu	13.53	###	###	###	191,059	0	28.7	28.7	0.0
2024-Oct-02 Wed	13.72	13.78	13.5	13.52			###	###	1.0
2024-Oct-01 Tue	13.73	13.79	###	13.7	168,771	1,163,676	36.5	36.5	1.0
2024-Sep-30 Mon	###	###	###	13.72	74,253	0	###	###	###
2024-Sep-27 Fri	13.83	13.89	###	13.82	116,883	811,752	###	###	1.0
2024-Sep-26 Thu	13.7	###	13.55	13.88			###	###	###
2024-Sep-25 Wed	13.78	13.78	13.5	13.52			21.7	21.7	1.0
2024-Sep-24 Tue	###	13.71	###	###	191,250	###	###	###	0.0
2024-Sep-23 Mon	###	###	###	###	177,552	0	26.5	26.5	0.0
2024-Sep-20 Fri	###	###	13.22	###	319,721	2,113,355	###	###	0.0
2024-Sep-19 Thu	###	###	13.25	###			80.7	80.7	0.0
2024-Sep-18 Wed	###	###	13.22	13.27			32.0	32.0	0.9
2024-Sep-17 Tue	13.45	13.48	###	###	98,774	###	25.3	25.3	0.0
2024-Sep-16 Mon	###	13.7	###	###	86,145	###	###	###	0.0
2024-Sep-13 Fri	13.75	13.77	13.44	13.49			###	###	###
2024-Sep-12 Thu	###	###	###	13.59	209,950	0	###	###	###
2024-Sep-11 Wed	###	13.42	###	13.23	203,541	###	28.6	28.6	0.9
2024-Sep-10 Tue	13.43	13.56	###	13.4	107,477	###	###	###	1.0
2024-Sep-09 Mon	###	13.46	13.26	13.41	137,086	###	###	###	1.0
2024-Sep-06 Fri	13.55	13.55	###	13.49			###	###	###
2024-Sep-05 Thu	13.48	###	13.41	13.5			###	###	1.0
2024-Sep-04 Wed	13.8	13.82	###	13.52			27.4	27.4	1.0
2024-Sep-03 Tue	###	14.23	###	###			###	###	0.0
2024-Sep-02 Mon	13.8	14.28	13.785	###	173,948	2,440,925	85.6	85.6	0.0
2024-Aug-30 Fri	13.8	###	###	13.8	337,179	0	56.8	56.8	1.0
2024-Aug-29 Thu	13.74	###	13.5	13.81			###	###	###
2024-Aug-28 Wed	###	###	13.8	###	532,949	3,677,348	###	###	0.0
2024-Aug-27 Tue	###	14.49	###	###	577,988	4,187,523	83.0	83.0	0.0
2024-Aug-26 Mon	13.79	###	13.46	13.71			33.1	33.1	###
2024-Aug-23 Fri	###	###	###	13.4	1,635,042	0	###	###	1.0
2024-Aug-22 Thu	15.83	###	15.83	###	201,684	1,596,328	###	###	0.0
2024-Aug-21 Wed	15.48	15.86	15.4	15.82	86,124	###	79.1	79.1	###
2024-Aug-20 Tue	15.55	###	15.44	15.49			###	###	###
2024-Aug-19 Mon	15.45	###	###	15.49			70.0	70.0	###
2024-Aug-16 Fri	###	15.41	###	###			69.4	69.4	0.0
2024-Aug-15 Thu	###	###	###	15.23	32,070	0	###	###	1.1
2024-Aug-14 Wed	15.25	15.26	###	###			29.4	29.4	0.0
2024-Aug-13 Tue	###	###	###	15.25	42,648	0	83.3	83.3	###
2024-Aug-12 Mon	15.2	###	###	###			39.1	39.1	0.0
2024-Aug-09 Fri	###	15.23	###	###	50,849	###	65.7	65.7	0.0
2024-Aug-08 Thu	14.85	###	14.85	###			###	###	0.0
2024-Aug-07 Wed	###	###	14.83	###	43,526	322,745	26.3	26.3	0.0
2024-Aug-06 Tue	14.85	###	14.85	###	118,542	880,174	###	###	0.0
2024-Aug-05 Mon	15.5	15.5	###	###			35.4	35.4	0.0
2024-Aug-02 Fri	###	###	15.71	15.73			25.7	25.7	###
2024-Aug-01 Thu	###	16.42	###	16.22			###	###	1.2
2024-Jul-31 Wed	###	###	###	###			###	###	0.0
2024-Jul-30 Tue	###	###	15.88	###	108,180	858,949	70.3	70.3	0.0
2024-Jul-29 Mon	###	###	###	###	106,781	0	###	###	0.0
2024-Jul-26 Fri	###	###	15.79	###			###	###	0.0
2024-Jul-25 Thu	15.84	###	15.73	###	201,870	###	###	###	0.0
2024-Jul-24 Wed	15.8	###	###	15.84			###	###	###
2024-Jul-23 Tue	15.89	###	###	15.81	190,285	0	###	###	###
2024-Jul-22 Mon	###	###	15.84	15.84	92,541	732,924	30.8	30.8	###
2024-Jul-19 Fri	###	###	15.54	###			###	###	0.0
2024-Jul-18 Thu	###	###	###	15.89	166,326	0	###	###	###
2024-Jul-17 Wed	###	###	###	###	243,171	0	32.9	32.9	0.0
2024-Jul-16 Tue	###	16.46	###	###	142,370	###	###	###	0.0
2024-Jul-15 Mon	16.72	16.79	16.23	###	136,846	2,259,327	18.1	18.1	0.0
2024-Jul-12 Fri	16.4	16.72	16.28	16.7			###	###	1.2
2024-Jul-11 Thu	###	###	16.29	###			17.7	17.7	0.0
2024-Jul-10 Wed	16.29	16.57	16.27	###	232,126	###	###	###	0.0
2024-Jul-09 Tue	###	###	15.84	###			###	###	0.0
2024-Jul-08 Mon	###	###	###	###	182,525	0	16.2	16.2	0.0
2024-Jul-05 Fri	16.89	###	###	###			19.8	19.8	0.0
2024-Jul-04 Thu	###	17.25	###	###			33.6	33.6	0.0
2024-Jul-03 Wed	###	17.21	16.72	###			###	###	0.0
2024-Jul-02 Tue	17.4	17.4	16.88	###			###	###	0.0
2024-Jul-01 Mon	###	17.53	###	17.41	183,046	###	69.2	69.2	###
2024-Jun-28 Fri	17.75	17.75	###	17.29	199,676	1,772,124	###	###	###
2024-Jun-27 Thu	###	###	17.46	###			###	###	0.0
2024-Jun-26 Wed	###	17.7	17.375	###			69.4	69.4	0.0
2024-Jun-25 Tue	17.21	17.8	###	###			83.9	83.9	0.0
2024-Jun-24 Mon	###	17.26	###	###	188,887	###	###	###	0.0
2024-Jun-21 Fri	###	17.44	###	###			71.2	71.2	0.0
2024-Jun-20 Thu	16.8	17.24	16.73	17.24	211,244	3,587,979	84.6	84.6	###
2024-Jun-19 Wed	16.75	16.8	16.54	16.8			71.8	71.8	1.2
2024-Jun-18 Tue	16.88	###	###	16.76	199,485	0	28.3	28.3	1.2
2024-Jun-17 Mon	16.25	###	16.21	16.85	230,956	###	90.6	90.6	###
2024-Jun-14 Fri	###	16.29	###	###	172,052	###	76.9	76.9	0.0
2024-Jun-13 Thu	###	###	###	###	125,684	0	39.7	39.7	0.0
2024-Jun-12 Wed	###	###	15.77	###	108,851	###	###	###	0.0
2024-Jun-11 Tue	###	16.29	###	###	126,855	###	82.7	82.7	0.0
2024-Jun-07 Fri	15.85	###	15.85	###	79,978	633,825	76.5	76.5	0.0
2024-Jun-06 Thu	###	###	15.78	###	92,571	730,385	###	###	0.0
2024-Jun-05 Wed	15.86	###	15.86	###			###	###	0.0
2024-Jun-04 Tue	###	###	15.85	15.86	84,650	670,851	34.7	34.7	1.1
2024-Jun-03 Mon	###	16.22	###	###			72.0	72.0	0.0
2024-May-31 Fri	16.28	16.28	###	16.2			###	###	1.2
2024-May-30 Thu	16.2	16.2	###	###	73,141	592,442	37.2	37.2	0.0
2024-May-29 Wed	###	###	###	###			39.8	39.8	0.0
2024-May-28 Tue	###	16.7	###	###			###	###	0.0
2024-May-27 Mon	16.74	16.82	###	16.82	98,826	831,126	###	###	###
2024-May-24 Fri	###	16.82	###	16.52	121,553	###	28.7	28.7	###
2024-May-23 Thu	17.21	17.28	16.73	16.83			###	###	1.2
2024-May-22 Wed	17.5	17.55	###	###			###	###	0.0
2024-May-21 Tue	###	17.58	17.23	17.25	165,422	###	###	###	1.2
2024-May-20 Mon	17.56	17.56	17.2	17.26			###	###	1.2
2024-May-17 Fri	17.27	17.5	###	17.48	191,887	###	77.0	77.0	1.2
2024-May-16 Thu	16.8	17.27	16.74	17.27	152,077	###	86.1	86.1	###
2024-May-15 Wed	16.4	###	16.23	16.59	257,176	2,086,983	###	###	1.2
2024-May-14 Tue	###	16.42	###	###	77,645	###	###	###	0.0
2024-May-13 Mon	15.86	###	15.86	###	164,571	1,305,048	###	###	0.0
2024-May-10 Fri	###	16.2	15.83	###			75.0	75.0	0.0
2024-May-09 Thu	16.22	###	15.84	###			22.9	22.9	0.0
2024-May-08 Wed	###	16.41	###	###			###	###	0.0
2024-May-07 Tue	###	###	15.81	###	89,549	707,884	71.6	71.6	0.0
2024-May-06 Mon	###	###	###	15.8			###	###	1.1
2024-May-03 Fri	15.59	###	15.59	###			###	###	0.0
2024-May-02 Thu	15.72	15.74	15.53	###			###	###	0.0
2024-May-01 Wed	15.5	15.81	15.4	15.7	93,952	1,466,120	###	###	###
2024-Apr-30 Tue	###	###	15.77	15.78			###	###	1.1
2024-Apr-29 Mon	###	###	15.81	###			68.0	68.0	0.0
2024-Apr-26 Fri	###	###	15.8	15.83	120,649	953,127	24.6	24.6	###
2024-Apr-24 Wed	16.2	16.5	###	###			32.8	32.8	0.0
2024-Apr-23 Tue	###	16.21	###	16.2			###	###	1.2
2024-Apr-22 Mon	15.88	###	15.83	###	54,875	###	74.2	74.2	0.0
2024-Apr-19 Fri	###	###	###	15.89			38.1	38.1	###
2024-Apr-18 Thu	###	###	###	###			25.1	25.1	0.0
2024-Apr-17 Wed	###	###	###	16.27	76,643	0	75.9	75.9	1.2
2024-Apr-16 Tue	###	16.44	###	###			###	###	0.0
2024-Apr-15 Mon	###	16.71	###	16.41	48,674	406,671	###	###	1.2
2024-Apr-12 Fri	16.51	###	16.5	16.84			###	###	1.2
2024-Apr-11 Thu	###	16.82	16.42	16.82			###	###	###
2024-Apr-10 Wed	16.78	###	###	16.76	174,625	0	33.6	33.6	1.2
2024-Apr-09 Tue	16.84	###	16.58	###			71.5	71.5	0.0
2024-Apr-08 Mon	###	16.89	16.57	16.87			79.7	79.7	###
2024-Apr-05 Fri	16.55	###	###	###	105,721	0	###	###	0.0
2024-Apr-04 Thu	16.7	16.7	###	16.58			24.2	24.2	1.2
2024-Apr-03 Wed	16.8	16.8	16.23	16.4	181,055	2,990,123	20.9	20.9	###
2024-Apr-02 Tue	###	###	16.85	16.87	121,781	###	25.6	25.6	###
2024-Mar-28 Thu	###	17.29	###	###			26.7	26.7	0.0
2024-Mar-27 Wed	16.85	###	16.81	###	179,987	###	###	###	0.0
2024-Mar-26 Tue	16.85	###	16.78	###	90,257	757,256	72.7	72.7	0.0
2024-Mar-25 Mon	###	###	###	16.84			###	###	1.2
2024-Mar-22 Fri	17.2	###	16.86	###			###	###	0.0
2024-Mar-21 Thu	###	17.24	###	17.2	110,772	954,854	###	###	1.2
2024-Mar-20 Wed	###	###	16.86	###	56,970	480,257	31.5	31.5	0.0
2024-Mar-19 Tue	###	###	###	###	79,351	0	###	###	0.0
2024-Mar-18 Mon	###	###	16.71	###			###	###	0.0
2024-Mar-15 Fri	###	###	16.72	###			###	###	0.0
2024-Mar-14 Thu	17.26	###	###	###	150,278	0	31.0	31.0	0.0
2024-Mar-13 Wed	###	17.43	###	17.27	148,554	1,294,648	73.2	73.2	###
2024-Mar-12 Tue	###	17.55	###	###	152,929	1,341,951	###	###	0.0
2024-Mar-11 Mon	17.51	###	17.25	17.46			41.4	41.4	1.2
2024-Mar-08 Fri	17.53	###	###	###	134,557	0	###	###	0.0
2024-Mar-07 Thu	17.26	17.51	###	17.49	194,876	###	76.4	76.4	###
2024-Mar-06 Wed	17.25	17.29	###	###	316,940	2,739,946	###	###	0.0
2024-Mar-05 Tue	17.27	###	###	###			###	###	0.0
2024-Mar-04 Mon	17.8	###	17.29	###			###	###	0.0
2024-Mar-01 Fri	###	###	17.56	###	155,925	1,369,021	29.0	29.0	0.0
2024-Feb-29 Thu	17.52	18.29	###	###			###	###	0.0
2024-Feb-28 Wed	17.5	17.75	###	###			###	###	0.0
2024-Feb-27 Tue	17.55	17.58	###	17.48	402,488	###	###	###	1.2
2024-Feb-26 Mon	###	###	17.29	17.5			###	###	1.3
2024-Feb-23 Fri	16.55	17.5	16.55	17.49			94.0	94.0	###
2024-Feb-22 Thu	###	###	15.84	###			###	###	0.0
2024-Feb-21 Wed	###	###	15.81	15.86			32.7	32.7	1.1
2024-Feb-20 Tue	###	###	###	###			70.9	70.9	0.0
2024-Feb-19 Mon	###	16.25	###	###			32.3	32.3	0.0
2024-Feb-16 Fri	###	###	###	###	95,570	0	###	###	0.0
2024-Feb-15 Thu	15.8	###	15.8	###			###	###	0.0
2024-Feb-14 Wed	###	###	15.675	15.89	136,652	###	###	###	###
2024-Feb-13 Tue	###	###	###	###			###	###	0.0
2024-Feb-12 Mon	15.73	###	15.7	###	74,124	581,873	85.4	85.4	0.0
2024-Feb-09 Fri	###	###	###	###	63,274	0	###	###	0.0
2024-Feb-08 Thu	###	###	###	###			###	###	0.0
2024-Feb-07 Wed	###	###	###	###			83.2	83.2	0.0
2024-Feb-06 Tue	###	###	15.78	###			71.9	71.9	0.0
2024-Feb-05 Mon	15.84	###	###	15.87	97,170	0	76.0	76.0	###
2024-Feb-02 Fri	15.29	15.84	15.29	15.84			###	###	###
2024-Feb-01 Thu	###	15.5	###	15.29			###	###	1.1
2024-Jan-31 Wed	15.42	15.76	###	15.71			81.4	81.4	1.1
2024-Jan-30 Tue	15.24	###	###	15.42	96,980	0	###	###	###
2024-Jan-29 Mon	###	###	###	###	209,229	0	###	###	0.0
2024-Jan-25 Thu	15.2	15.41	14.85	###			###	###	0.0
2024-Jan-24 Wed	###	###	15.25	###			###	###	0.0
2024-Jan-23 Tue	###	15.72	14.87	###			###	###	0.0
2024-Jan-22 Mon	14.8	###	14.74	###	293,385	2,162,247	85.7	85.7	0.0
2024-Jan-19 Fri	###	###	###	14.87	306,356	0	93.8	93.8	1.1
2024-Jan-18 Thu	13.7	###	13.675	###	107,847	###	82.8	82.8	0.0
2024-Jan-17 Wed	13.86	13.86	13.7	13.8			###	###	1.0
2024-Jan-16 Tue	13.86	13.86	13.7	13.79	68,929	949,841	38.8	38.8	1.0
2024-Jan-15 Mon	13.87	13.89	13.71	13.85	65,587	###	###	###	###
2024-Jan-12 Fri	###	###	13.52	13.82			26.3	26.3	1.0
2024-Jan-11 Thu	13.77	###	###	###	115,741	0	28.5	28.5	0.0
2024-Jan-10 Wed	###	13.87	13.46	13.76			78.6	78.6	1.0
2024-Jan-09 Tue	13.28	13.5	13.24	13.48			###	###	1.0
2024-Jan-08 Mon	13.26	###	###	13.28			78.8	78.8	0.9
2024-Jan-05 Fri	###	###	13.23	###			16.6	16.6	0.0
2024-Jan-04 Thu	###	###	13.46	13.46	100,588	676,957	###	###	###
2024-Jan-03 Wed	###	###	13.7	13.7			21.3	21.3	1.0
2024-Jan-02 Tue	###	###	###	###	40,620	0	29.9	29.9	0.0
2023-Dec-29 Fri	###	###	13.87	###	45,951	318,670	###	###	0.0
2023-Dec-28 Thu	###	###	13.81	###	44,651	###	###	###	0.0
2023-Dec-27 Wed	13.86	###	13.77	13.82	93,248	###	29.1	29.1	1.0
2023-Dec-22 Fri	###	###	###	13.76			###	###	1.0
2023-Dec-21 Thu	###	13.85	###	13.8			###	###	1.0
2023-Dec-20 Wed	13.43	###	13.43	###			86.2	86.2	0.0
2023-Dec-19 Tue	###	###	###	13.46	82,470	0	67.6	67.6	###
2023-Dec-18 Mon	###	13.75	13.22	###			86.0	86.0	0.0
2023-Dec-15 Fri	13.51	13.51	###	###			###	###	0.0
2023-Dec-14 Thu	13.27	13.52	13.23	13.47	169,084	###	###	###	1.0
2023-Dec-13 Wed	###	###	###	13.21	145,926	0	###	###	###
2023-Dec-12 Tue	13.26	###	###	13.25	228,058	0	39.0	39.0	###
2023-Dec-11 Mon	13.44	13.54	13.27	###			###	###	0.0
2023-Dec-08 Fri	###	###	13.4	13.43			###	###	###
2023-Dec-07 Thu	13.7	13.79	13.5	###	177,473	###	###	###	0.0
2023-Dec-06 Wed	13.4	13.72	13.4	13.7	177,248	2,403,482	###	###	1.0
2023-Dec-05 Tue	13.45	13.58	###	13.58			###	###	###
2023-Dec-04 Mon	13.45	###	13.445	13.5	106,273	714,420	71.7	71.7	1.0
2023-Dec-01 Fri	13.49	13.51	13.25	###	157,422	###	28.5	28.5	0.0
2023-Nov-30 Thu	13.52	13.73	13.42	13.59			69.7	69.7	###
2023-Nov-29 Wed	13.5	###	13.47	###	168,129	1,132,348	###	###	0.0
2023-Nov-28 Tue	13.49	###	13.44	13.52			65.7	65.7	1.0
2023-Nov-27 Mon	13.53	###	13.42	13.42	147,356	988,758	38.2	38.2	1.0
2023-Nov-24 Fri	13.75	13.8	###	13.57			24.1	24.1	###
2023-Nov-23 Thu	###	###	###	13.86	89,450	0	###	###	###
2023-Nov-22 Wed	###	###	###	###			###	###	0.0
2023-Nov-21 Tue	14.25	14.25	13.73	###	109,049	###	###	###	0.0
2023-Nov-20 Mon	###	###	###	###			80.2	80.2	0.0
2023-Nov-17 Fri	14.54	14.54	13.85	###	499,623	7,092,148	###	###	0.0
2023-Nov-16 Thu	###	14.55	###	###	193,641	###	###	###	0.0
2023-Nov-15 Wed	###	14.29	###	###			###	###	0.0
2023-Nov-14 Tue	###	###	###	###	550,087	0	###	###	0.0
2023-Nov-13 Mon	###	14.24	###	###	113,222	806,140	###	###	0.0
2023-Nov-10 Fri	13.8	###	13.8	###	198,120	1,367,028	80.4	80.4	0.0
2023-Nov-09 Thu	13.85	###	###	13.8			37.1	37.1	1.0
2023-Nov-08 Wed	###	14.28	13.85	###			26.7	26.7	0.0
2023-Nov-07 Tue	13.8	###	###	###			79.3	79.3	0.0
2023-Nov-06 Mon	###	###	13.82	13.85	92,622	###	###	###	###
2023-Nov-03 Fri	###	14.2	13.71	13.86			19.2	19.2	###
2023-Nov-02 Thu	13.75	###	13.75	###			80.2	80.2	0.0
2023-Nov-01 Wed	###	###	13.57	13.72	141,371	###	69.6	69.6	###
2023-Oct-31 Tue	13.7	13.86	###	13.86	87,525	606,548	###	###	###
2023-Oct-30 Mon	13.7	13.72	13.5	13.7	122,383	###	###	###	1.0
2023-Oct-27 Fri	13.73	###	###	13.86	156,572	0	73.9	73.9	###
2023-Oct-26 Thu	14.26	14.28	13.73	13.89			###	###	1.0
2023-Oct-25 Wed	###	14.55	14.27	###			72.8	72.8	0.0
2023-Oct-24 Tue	###	14.45	###	14.23			72.1	72.1	###
2023-Oct-23 Mon	14.56	14.56	14.21	14.42	58,627	843,349	###	###	###
2023-Oct-20 Fri	14.52	###	###	14.56			###	###	###
2023-Oct-19 Thu	14.5	14.52	14.27	14.52			###	###	1.0
2023-Oct-18 Wed	14.75	14.75	14.46	14.55			24.9	24.9	###
2023-Oct-17 Tue	###	###	14.42	###			###	###	0.0
2023-Oct-16 Mon	###	###	14.87	###			45.2	45.2	0.0
2023-Oct-13 Fri	###	###	###	15.27			34.4	34.4	###
2023-Oct-12 Thu	###	###	###	15.28	122,685	0	82.3	82.3	###
2023-Oct-11 Wed	###	###	###	###	120,588	0	###	###	0.0
2023-Oct-10 Tue	###	15.25	###	###			###	###	0.0
2023-Oct-09 Mon	###	###	14.84	14.88			###	###	1.1
2023-Oct-06 Fri	###	###	14.59	14.87			###	###	1.1
2023-Oct-05 Thu	###	###	14.74	###	98,254	###	66.4	66.4	0.0
2023-Oct-04 Wed	###	###	14.8	###			###	###	0.0
2023-Oct-03 Tue	###	###	14.72	###	83,278	612,926	###	###	0.0
2023-Oct-02 Mon	###	###	14.85	###	51,288	###	18.1	18.1	0.0
2023-Sep-29 Fri	###	15.5	###	15.5			82.8	82.8	1.1
2023-Sep-28 Thu	###	15.44	###	###			###	###	0.0
2023-Sep-27 Wed	###	###	###	###	57,047	0	###	###	0.0
2023-Sep-26 Tue	###	###	###	###			###	###	0.0
2023-Sep-25 Mon	14.8	###	14.8	###			###	###	0.0
2023-Sep-22 Fri	###	15.29	14.78	15.24			62.2	62.2	1.1
2023-Sep-21 Thu	###	###	14.71	###			43.7	43.7	0.0
2023-Sep-20 Wed	###	15.41	###	###			76.9	76.9	0.0
2023-Sep-19 Tue	###	###	###	###	95,288	0	15.8	15.8	0.0
2023-Sep-18 Mon	15.77	15.77	15.2	###			33.1	33.1	0.0
2023-Sep-15 Fri	15.51	15.85	###	15.77	153,925	1,219,855	77.2	77.2	###
2023-Sep-14 Thu	15.28	15.75	15.21	15.51			78.0	78.0	1.1
2023-Sep-13 Wed	15.49	15.56	###	###			###	###	0.0
2023-Sep-12 Tue	###	###	###	15.5			###	###	1.1
2023-Sep-11 Mon	15.55	###	###	###	98,126	0	###	###	0.0
2023-Sep-08 Fri	###	15.59	###	15.45			###	###	###
2023-Sep-07 Thu	15.26	###	###	15.29			###	###	1.1
2023-Sep-06 Wed	15.45	15.45	15.255	###	96,456	1,480,840	32.6	32.6	0.0
2023-Sep-05 Tue	15.4	15.55	15.28	15.44			71.7	71.7	1.1
2023-Sep-04 Mon	15.48	15.58	###	15.5			###	###	1.1
2023-Sep-01 Fri	15.29	15.59	###	15.52			###	###	1.1
2023-Aug-31 Thu	15.54	###	###	15.29	117,541	0	###	###	1.1
2023-Aug-30 Wed	15.55	15.78	15.4	###			###	###	0.0
2023-Aug-29 Tue	15.75	15.75	15.2	15.46			###	###	1.1
2023-Aug-28 Mon	15.5	###	15.22	15.76			87.4	87.4	1.1
2023-Aug-25 Fri	###	15.5	###	15.46			93.5	93.5	1.1
2023-Aug-24 Thu	14.72	###	14.57	###			###	###	0.0
2023-Aug-23 Wed	14.5	14.72	###	14.72			###	###	###
2023-Aug-22 Tue	14.7	14.7	14.44	14.53	57,645	839,887	26.4	26.4	1.0
2023-Aug-21 Mon	###	14.85	###	14.7	37,154	###	###	###	###
2023-Aug-18 Fri	14.88	###	###	14.8			###	###	1.1
2023-Aug-17 Thu	###	###	14.86	###	38,729	287,756	###	###	0.0
2023-Aug-16 Wed	15.2	15.2	14.8	###	84,588	1,268,820	###	###	0.0
2023-Aug-15 Tue	15.27	###	###	###	91,088	0	28.0	28.0	0.0
2023-Aug-14 Mon	###	15.355	###	15.27			78.2	78.2	###
2023-Aug-11 Fri	###	15.4	###	15.28			###	###	###
2023-Aug-10 Thu	###	###	###	15.28	46,770	0	27.6	27.6	###
2023-Aug-09 Wed	###	###	###	15.2			###	###	1.1
2023-Aug-08 Tue	###	###	14.87	###			###	###	0.0
2023-Aug-07 Mon	###	###	14.83	###			###	###	0.0
2023-Aug-04 Fri	14.81	###	###	###			80.2	80.2	0.0
2023-Aug-03 Thu	###	###	14.75	14.82			24.3	24.3	1.1
2023-Aug-02 Wed	15.4	15.4	###	###	74,182	###	15.8	15.8	0.0
2023-Aug-01 Tue	15.27	###	###	15.27	27,923	0	67.8	67.8	###
2023-Jul-31 Mon	###	15.5	###	###			74.4	74.4	0.0
2023-Jul-28 Fri	15.45	15.45	###	###			30.1	30.1	0.0
2023-Jul-27 Thu	###	15.5	###	15.41	97,944	###	###	###	###
2023-Jul-26 Wed	14.45	###	###	###	179,078	0	92.0	92.0	0.0
2023-Jul-25 Tue	14.5	###	14.26	14.28	116,046	###	###	###	###
2023-Jul-24 Mon	14.45	14.8	###	14.55	110,157	###	###	###	###
2023-Jul-21 Fri	14.73	14.73	14.45	14.5	120,459	###	23.2	23.2	1.0
2023-Jul-20 Thu	###	14.83	14.52	###			###	###	0.0
2023-Jul-19 Wed	14.73	14.78	14.44	14.46			19.9	19.9	1.0
2023-Jul-18 Tue	14.7	14.78	14.55	14.73			###	###	1.1
2023-Jul-17 Mon	###	14.71	14.51	###	32,777	478,871	###	###	0.0
2023-Jul-14 Fri	14.45	###	###	###			###	###	0.0
2023-Jul-13 Thu	###	14.5	14.23	14.29	30,149	###	27.9	27.9	###
2023-Jul-12 Wed	###	###	###	14.26			86.4	86.4	1.0
2023-Jul-11 Tue	13.45	13.87	13.45	13.87			85.8	85.8	###
2023-Jul-10 Mon	13.75	13.76	13.46	13.49	38,659	526,148	26.3	26.3	###
2023-Jul-07 Fri	13.48	13.79	13.4	###			###	###	0.0
2023-Jul-06 Thu	###	###	###	###	61,543	0	13.2	13.2	0.0
2023-Jul-05 Wed	14.46	14.5	###	14.27			###	###	###
2023-Jul-04 Tue	14.27	14.44	14.26	14.43			68.9	68.9	###
2023-Jul-03 Mon	14.26	14.41	14.24	14.28			###	###	###
2023-Jun-30 Fri	###	14.43	###	14.26	79,520	###	25.6	25.6	1.0
2023-Jun-29 Thu	###	14.25	###	###			71.0	71.0	0.0
2023-Jun-28 Wed	###	###	13.86	###	97,725	###	###	###	0.0
2023-Jun-27 Tue	13.75	###	###	###	78,681	0	###	###	0.0
2023-Jun-26 Mon	13.83	###	###	13.85			###	###	###
2023-Jun-23 Fri	###	###	###	###			###	###	0.0
2023-Jun-22 Thu	###	###	###	###	99,550	0	39.7	39.7	0.0
2023-Jun-21 Wed	###	14.52	###	###	146,180	###	###	###	0.0
2023-Jun-20 Tue	14.4	14.48	14.21	###			33.3	33.3	0.0
2023-Jun-19 Mon	14.56	###	14.48	14.52			###	###	1.0
2023-Jun-16 Fri	###	14.78	14.52	14.56			26.6	26.6	###
2023-Jun-15 Thu	14.77	14.84	14.53	14.58			###	###	###
2023-Jun-14 Wed	14.76	14.86	14.57	14.83			###	###	###
2023-Jun-13 Tue	14.8	14.83	14.52	###	101,277	###	###	###	0.0
2023-Jun-09 Fri	14.72	###	###	14.7			35.3	35.3	###
2023-Jun-08 Thu	14.5	14.86	###	14.86			88.4	88.4	###
2023-Jun-07 Wed	14.78	###	14.47	14.5	166,926	###	24.6	24.6	1.0
2023-Jun-06 Tue	###	###	###	14.76	69,175	0	30.2	30.2	1.1
2023-Jun-05 Mon	###	###	14.72	14.85	86,554	###	###	###	###
2023-Jun-02 Fri	###	###	14.78	###	94,420	###	###	###	0.0
2023-Jun-01 Thu	14.75	###	14.7	###	124,454	###	77.5	77.5	0.0
2023-May-31 Wed	###	14.79	###	14.76	177,241	###	###	###	1.1
2023-May-30 Tue	14.53	###	###	14.58	64,184	0	###	###	###
2023-May-29 Mon	14.5	14.54	14.23	14.4	72,953	1,049,428	###	###	1.0
2023-May-26 Fri	###	14.26	###	14.2			###	###	1.0
2023-May-25 Thu	###	###	###	###	105,358	0	82.9	82.9	0.0
2023-May-24 Wed	###	###	###	14.24			###	###	1.0
2023-May-23 Tue	###	###	###	14.78			79.7	79.7	1.1
2023-May-22 Mon	###	14.77	14.53	###	69,540	###	44.7	44.7	0.0
2023-May-19 Fri	14.56	14.73	14.5	###	285,053	4,166,049	73.0	73.0	0.0
2023-May-18 Thu	14.78	14.78	14.45	###			###	###	0.0
2023-May-17 Wed	14.48	14.77	14.43	###			78.7	78.7	0.0
2023-May-16 Tue	###	14.55	14.21	14.48	202,123	2,906,528	###	###	1.0
2023-May-15 Mon	14.28	###	###	14.29	89,852	0	###	###	###
2023-May-12 Fri	14.25	14.44	###	14.24	97,275	702,325	36.0	36.0	1.0
2023-May-11 Thu	14.24	14.27	###	14.23	114,120	814,246	35.9	35.9	###
2023-May-10 Wed	###	14.21	###	###	89,248	###	###	###	0.0
2023-May-09 Tue	14.43	###	###	14.2	260,045	0	###	###	1.0
2023-May-08 Mon	###	###	###	14.57	190,649	0	###	###	###
2023-May-05 Fri	###	###	###	###			###	###	0.0
2023-May-04 Thu	###	###	###	14.28	487,946	0	###	###	###
2023-May-03 Wed	###	13.7	###	13.58	452,941	3,102,645	###	###	###
2023-May-02 Tue	###	13.27	12.7	12.71			18.9	18.9	0.9
2023-May-01 Mon	###	###	###	###			###	###	0.0
2023-Apr-28 Fri	###	###	12.86	###	150,922	970,428	37.4	37.4	0.0
2023-Apr-27 Thu	###	###	12.84	12.85	195,187	###	###	###	0.9
2023-Apr-26 Wed	###	###	###	###	132,846	0	###	###	0.0
2023-Apr-24 Mon	13.2	###	###	13.22	172,488	0	72.6	72.6	0.9
2023-Apr-21 Fri	13.5	###	13.28	13.28	70,572	###	###	###	0.9
2023-Apr-20 Thu	13.22	13.76	13.22	###	170,776	###	90.0	90.0	0.0
2023-Apr-19 Wed	###	###	13.2	###	251,254	1,658,276	7.5	7.5	0.0
2023-Apr-18 Tue	13.5	###	13.5	###			90.6	90.6	0.0
2023-Apr-17 Mon	13.57	13.81	13.52	13.7	277,645	###	###	###	1.0
2023-Apr-14 Fri	###	###	###	13.56	372,026	0	###	###	1.0
2023-Apr-13 Thu	###	14.24	###	###			74.5	74.5	0.0
2023-Apr-12 Wed	13.85	###	13.78	###			83.9	83.9	0.0
2023-Apr-11 Tue	13.55	13.82	13.41	13.77	127,747	1,739,275	77.7	77.7	###
2023-Apr-06 Thu	13.25	13.47	###	13.43	133,457	###	###	###	###
2023-Apr-05 Wed	###	13.2	12.83	###			###	###	0.0
2023-Apr-04 Tue	###	###	###	12.88	163,359	0	###	###	###
2023-Apr-03 Mon	###	###	12.51	###	296,072	###	###	###	0.0
2023-Mar-31 Fri	12.82	12.82	12.57	###			###	###	0.0
2023-Mar-30 Thu	12.8	12.85	###	###			23.0	23.0	0.0
2023-Mar-29 Wed	###	12.75	12.58	###	62,251	###	###	###	0.0
2023-Mar-28 Tue	12.8	12.8	###	###			###	###	0.0
2023-Mar-27 Mon	12.85	###	###	12.75			###	###	###
2023-Mar-24 Fri	###	###	12.73	12.82	58,546	372,645	###	###	0.9
2023-Mar-23 Thu	###	###	12.82	###	103,840	###	###	###	0.0
2023-Mar-22 Wed	###	###	12.79	###			70.5	70.5	0.0
2023-Mar-21 Tue	###	###	###	###			###	###	0.0
2023-Mar-20 Mon	###	12.75	12.47	###			78.5	78.5	0.0
2023-Mar-17 Fri	###	12.74	###	###			65.1	65.1	0.0
2023-Mar-16 Thu	###	12.73	12.5	12.55	154,088	1,943,820	###	###	###
2023-Mar-15 Wed	12.7	12.84	###	12.82	138,344	###	###	###	0.9
2023-Mar-14 Tue	12.78	12.85	12.54	###	159,643	###	41.5	41.5	0.0
2023-Mar-13 Mon	###	###	###	12.77			###	###	0.9
2023-Mar-10 Fri	###	13.2	###	###			82.8	82.8	0.0
2023-Mar-09 Thu	###	###	###	###	109,253	0	###	###	0.0
2023-Mar-08 Wed	###	###	12.81	###			73.5	73.5	0.0
2023-Mar-07 Tue	###	13.21	12.81	###	201,875	###	67.3	67.3	0.0
2023-Mar-06 Mon	###	###	12.81	###			35.2	35.2	0.0
2023-Mar-03 Fri	13.53	13.57	###	###			###	###	0.0
2023-Mar-02 Thu	13.5	13.77	###	13.56			###	###	1.0
2023-Mar-01 Wed	###	13.84	###	13.71			###	###	###
2023-Feb-28 Tue	###	###	13.58	13.58	256,526	###	8.6	8.6	###
2023-Feb-27 Mon	14.45	14.45	###	###			###	###	0.0
2023-Feb-24 Fri	14.45	15.27	13.88	14.45			65.1	65.1	1.0
2023-Feb-23 Thu	###	###	14.54	14.58	277,051	###	22.4	22.4	###
2023-Feb-22 Wed	14.52	14.78	14.43	14.76	99,171	###	82.1	82.1	1.1
2023-Feb-21 Tue	14.5	14.71	14.5	###			###	###	0.0
2023-Feb-20 Mon	14.88	###	14.58	###	41,826	###	28.4	28.4	0.0
2023-Feb-17 Fri	###	###	14.84	14.84	42,479	###	33.4	33.4	###
2023-Feb-16 Thu	14.86	###	14.78	###	64,359	###	78.5	78.5	0.0
2023-Feb-15 Wed	14.82	###	14.71	14.79	42,157	###	45.5	45.5	###
2023-Feb-14 Tue	###	###	14.7	14.78	42,347	311,250	32.5	32.5	1.1
2023-Feb-13 Mon	14.78	14.84	14.59	###			###	###	0.0
2023-Feb-10 Fri	###	###	14.72	14.87			###	###	1.1
2023-Feb-09 Thu	###	15.24	###	###			###	###	0.0
2023-Feb-08 Wed	###	###	###	###			###	###	0.0
2023-Feb-07 Tue	###	15.22	###	###			81.2	81.2	0.0
2023-Feb-06 Mon	###	###	###	###	55,855	0	38.8	38.8	0.0
2023-Feb-03 Fri	15.44	15.44	###	###			25.0	25.0	0.0
2023-Feb-02 Thu	###	15.45	###	###	80,880	###	31.5	31.5	0.0
2023-Feb-01 Wed	15.21	15.55	15.21	15.26			###	###	###
2023-Jan-31 Tue	###	15.72	15.22	15.57	84,928	###	41.8	41.8	1.1
2023-Jan-30 Mon	###	###	15.56	###	54,650	425,177	###	###	0.0