(LLC) LENDLEASE GROUP Daily Prices - Stock Trading OzSuper

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

_{Currently Fri 24-Apr-19 06:30:26 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

(LLC) LENDLEASE GROUP Daily Prices...

TOC Company Info for LLC Limits

Company Details for (LLC) LENDLEASE GROUP

Listing Code	LLC
Listing Name	LENDLEASE GROUP
GICS Sector	Real Estate Management & Development
ISIN Name	LEND LEASE CORP.
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000LLC3

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for LLC .. Friday 5th April 2024

LLC 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	4.85	30,081	0.0
MAX	39.45	###	98.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for LLC Bottom

1 2 3 4 5 6 7 8 9 10 11 12 Next >>

End of day Prices (full format),

600 Days for (LLC) LENDLEASE GROUP

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.33
2024-Apr-18 Thu	6.2	6.25	###	###			30.8	30.8	0.0
2024-Apr-17 Wed	6.22	6.29	###	###			30.4	30.4	0.0
2024-Apr-16 Tue	###	###	6.23	6.27	3,821,646	11,904,427	###	###	0.4
2024-Apr-15 Mon	6.4	6.42	###	6.4	1,313,052	###	###	###	0.5
2024-Apr-12 Fri	6.42	6.56	###	6.5	1,446,672	4,745,084	75.6	75.6	0.5
2024-Apr-11 Thu	###	6.49	###	6.43	1,342,920	4,357,775	66.1	66.1	###
2024-Apr-10 Wed	6.43	6.57	6.4	6.56			###	###	0.5
2024-Apr-09 Tue	6.52	6.54	6.4	6.41			20.6	20.6	0.5
2024-Apr-08 Mon	###	###	###	6.5	2,082,044	0	###	###	0.5
2024-Apr-05 Fri	6.27	6.43	6.27	###	2,725,272	17,305,477	###	###	0.0
2024-Apr-04 Thu	6.26	###	6.25	###			75.7	75.7	0.0
2024-Apr-03 Wed	6.29	###	6.21	6.25			39.0	39.0	###
2024-Apr-02 Tue	###	###	###	###	1,667,476	0	65.3	65.3	0.0
2024-Mar-28 Thu	6.44	6.475	6.41	6.43			###	###	###
2024-Mar-27 Wed	###	6.41	###	6.4	1,376,424	###	65.0	65.0	0.5
2024-Mar-26 Tue	6.48	6.51	###	###	964,473	3,139,359	24.6	24.6	0.0
2024-Mar-25 Mon	6.43	6.585	6.425	6.54			83.8	83.8	0.5
2024-Mar-22 Fri	6.41	###	###	6.46	1,510,745	0	77.1	77.1	###
2024-Mar-21 Thu	6.53	6.55	###	###	5,883,155	###	15.5	15.5	0.0
2024-Mar-20 Wed	###	6.675	6.49	6.5	1,270,220	8,361,223	17.7	17.7	0.5
2024-Mar-19 Tue	###	6.72	###	###	1,619,150	5,440,344	33.1	33.1	0.0
2024-Mar-18 Mon	6.52	###	6.51	###			86.9	86.9	0.0
2024-Mar-15 Fri	6.51	###	6.5	###			77.5	77.5	0.0
2024-Mar-14 Thu	###	###	6.49	###	1,650,029	5,354,344	35.8	35.8	0.0
2024-Mar-13 Wed	6.49	###	6.46	###			###	###	0.0
2024-Mar-12 Tue	6.4	6.55	###	6.5	1,267,222	4,150,152	###	###	0.5
2024-Mar-11 Mon	6.41	6.5	6.4	6.42			###	###	0.5
2024-Mar-08 Fri	###	6.48	###	6.46			###	###	###
2024-Mar-07 Thu	6.22	###	6.2	###	2,153,054	###	79.6	79.6	0.0
2024-Mar-06 Wed	###	6.24	###	###	1,622,871	5,063,357	###	###	0.0
2024-Mar-05 Tue	6.22	6.28	6.2	6.24			73.5	73.5	0.4
2024-Mar-04 Mon	###	###	6.23	6.27			29.0	29.0	0.4
2024-Mar-01 Fri	6.41	6.42	###	###			###	###	0.0
2024-Feb-29 Thu	6.2	6.42	6.185	6.42			###	###	0.5
2024-Feb-28 Wed	###	###	###	###			70.2	70.2	0.0
2024-Feb-27 Tue	###	###	###	###	2,981,784	0	72.2	72.2	0.0
2024-Feb-26 Mon	###	###	###	###	2,467,275	0	###	###	0.0
2024-Feb-23 Fri	###	6.125	###	###	3,442,878	###	###	###	0.0
2024-Feb-22 Thu	###	###	###	###	2,837,454	0	###	###	0.0
2024-Feb-21 Wed	###	6.2	###	###	3,229,875	###	###	###	0.0
2024-Feb-20 Tue	6.24	###	6.2	6.2	5,389,055	16,706,070	###	###	0.4
2024-Feb-19 Mon	###	6.7	6.21	6.46			21.6	21.6	###
2024-Feb-16 Fri	7.45	7.53	###	7.51	1,752,189	###	71.8	71.8	###
2024-Feb-15 Thu	7.23	###	7.21	###			###	###	0.0
2024-Feb-14 Wed	###	7.2	###	###	3,106,457	11,183,245	###	###	0.0
2024-Feb-13 Tue	7.28	###	7.25	7.27	1,228,188	4,452,181	###	###	###
2024-Feb-12 Mon	7.29	###	7.26	7.27			###	###	###
2024-Feb-09 Fri	###	###	7.21	###			###	###	0.0
2024-Feb-08 Thu	7.41	7.51	###	7.43	1,522,489	5,716,946	69.4	69.4	###
2024-Feb-07 Wed	7.21	###	7.21	###			82.9	82.9	0.0
2024-Feb-06 Tue	###	7.2	###	###	1,436,677	###	34.1	34.1	0.0
2024-Feb-05 Mon	7.2	7.28	###	7.21			###	###	###
2024-Feb-02 Fri	###	###	7.26	###	3,404,257	12,357,452	###	###	0.0
2024-Feb-01 Thu	###	###	7.185	7.24	1,681,446	###	###	###	0.5
2024-Jan-31 Wed	###	7.41	###	7.41			89.1	89.1	###
2024-Jan-30 Tue	###	7.25	###	7.22	1,499,529	###	78.3	78.3	0.5
2024-Jan-29 Mon	###	###	###	###	1,511,329	0	###	###	0.0
2024-Jan-25 Thu	7.2	7.2	7.045	###			###	###	0.0
2024-Jan-24 Wed	7.22	###	###	7.22	961,787	0	68.7	68.7	0.5
2024-Jan-23 Tue	###	7.24	###	###	729,776	2,641,789	###	###	0.0
2024-Jan-22 Mon	###	7.22	###	###	1,056,772	3,814,946	###	###	0.0
2024-Jan-19 Fri	7.22	7.23	###	###	1,414,824	5,114,588	###	###	0.0
2024-Jan-18 Thu	###	###	7	###			81.5	81.5	0.0
2024-Jan-17 Wed	7.23	7.26	###	###			32.1	32.1	0.0
2024-Jan-16 Tue	###	###	7.25	7.29			31.2	31.2	###
2024-Jan-15 Mon	###	7.44	7.355	7.4	558,285	###	###	###	0.5
2024-Jan-12 Fri	###	7.41	###	###	929,520	3,443,871	###	###	0.0
2024-Jan-11 Thu	###	7.45	###	7.4	1,272,886	###	###	###	0.5
2024-Jan-10 Wed	7.28	###	###	7.28	1,615,181	0	###	###	0.5
2024-Jan-09 Tue	7.42	7.42	###	###	892,489	###	30.0	30.0	0.0
2024-Jan-08 Mon	7.21	###	7.21	###			###	###	0.0
2024-Jan-05 Fri	7.21	7.345	7.21	7.27			78.5	78.5	###
2024-Jan-04 Thu	###	###	7.21	7.21	9,809,159	###	17.2	17.2	###
2024-Jan-03 Wed	###	7.41	###	###	1,600,374	5,929,385	43.4	43.4	0.0
2024-Jan-02 Tue	7.48	###	7.46	7.46	765,371	###	32.0	32.0	0.5
2023-Dec-29 Fri	7.47	7.53	7.44	7.47			###	###	###
2023-Dec-28 Thu	7.46	7.49	###	7.48	1,162,448	###	###	###	0.5
2023-Dec-27 Wed	7.43	7.44	###	###			###	###	0.0
2023-Dec-22 Fri	###	###	7.26	###			###	###	0.0
2023-Dec-21 Thu	7.27	###	7.22	###			###	###	0.0
2023-Dec-20 Wed	7.41	7.44	7.28	###	2,245,822	16,529,249	###	###	0.0
2023-Dec-19 Tue	###	###	7.23	###	3,961,452	14,320,648	25.6	25.6	0.0
2023-Dec-18 Mon	7.45	7.73	7.42	7.42			###	###	0.5
2023-Dec-15 Fri	7.41	7.51	###	7.51			###	###	###
2023-Dec-14 Thu	###	7.44	###	###	4,270,342	15,885,672	79.7	79.7	0.0
2023-Dec-13 Wed	6.89	###	6.87	###			###	###	0.0
2023-Dec-12 Tue	6.86	###	6.83	###	1,873,270	###	###	###	0.0
2023-Dec-11 Mon	###	###	6.78	6.83	1,513,944	5,132,270	###	###	0.5
2023-Dec-08 Fri	6.81	###	6.76	6.87			71.6	71.6	###
2023-Dec-07 Thu	6.87	6.87	6.78	6.85	2,908,125	19,847,953	###	###	###
2023-Dec-06 Wed	###	###	###	6.86			86.7	86.7	0.5
2023-Dec-05 Tue	###	6.71	6.56	6.59	1,751,885	11,623,756	31.1	31.1	###
2023-Dec-04 Mon	6.7	6.85	###	6.72			###	###	0.5
2023-Dec-01 Fri	6.5	###	6.48	###			81.7	81.7	0.0
2023-Nov-30 Thu	###	###	6.46	###			64.9	64.9	0.0
2023-Nov-29 Wed	6.58	6.86	6.58	###			78.6	78.6	0.0
2023-Nov-28 Tue	###	###	###	6.56	3,808,445	0	85.0	85.0	0.5
2023-Nov-27 Mon	6.49	6.49	###	###			###	###	0.0
2023-Nov-24 Fri	6.42	6.49	###	6.45	1,688,055	###	72.9	72.9	###
2023-Nov-23 Thu	###	6.44	6.355	6.43	1,741,674	11,142,359	###	###	###
2023-Nov-22 Wed	6.53	6.58	###	###			23.4	23.4	0.0
2023-Nov-21 Tue	###	6.75	6.56	6.59			###	###	###
2023-Nov-20 Mon	6.78	6.85	6.7	6.75			40.3	40.3	0.5
2023-Nov-17 Fri	###	6.85	###	6.85	4,158,340	###	###	###	###
2023-Nov-16 Thu	6.56	6.76	6.53	6.7			###	###	0.5
2023-Nov-15 Wed	6.57	###	6.46	6.51			###	###	###
2023-Nov-14 Tue	###	6.48	###	6.42	1,476,025	4,782,321	74.5	74.5	0.5
2023-Nov-13 Mon	6.28	###	6.22	6.28			77.6	77.6	0.4
2023-Nov-10 Fri	6.26	6.29	###	6.29	2,008,557	###	73.0	73.0	###
2023-Nov-09 Thu	6.43	6.44	###	###	2,366,943	7,621,556	###	###	0.0
2023-Nov-08 Wed	###	6.445	6.285	6.4	1,490,426	###	###	###	0.5
2023-Nov-07 Tue	6.43	6.5	###	###	1,837,589	###	23.8	23.8	0.0
2023-Nov-06 Mon	###	6.53	###	6.49			81.5	81.5	###
2023-Nov-03 Fri	###	6.52	###	###	2,122,244	###	###	###	0.0
2023-Nov-02 Thu	###	###	6.28	###	5,069,848	15,919,322	###	###	0.0
2023-Nov-01 Wed	###	###	###	###	1,687,643	0	85.2	85.2	0.0
2023-Oct-31 Tue	###	6.21	###	6.21	2,558,246	7,943,353	###	###	###
2023-Oct-30 Mon	6.2	6.24	###	###	2,693,151	###	27.4	27.4	0.0
2023-Oct-27 Fri	###	###	6.26	###	1,409,048	4,410,320	26.4	26.4	0.0
2023-Oct-26 Thu	6.24	6.325	###	###			78.5	78.5	0.0
2023-Oct-25 Wed	6.4	6.45	6.255	###	2,828,829	###	###	###	0.0
2023-Oct-24 Tue	6.47	6.52	###	6.43			###	###	###
2023-Oct-23 Mon	6.43	6.485	###	6.48	1,723,889	###	###	###	0.5
2023-Oct-20 Fri	6.5	6.53	###	6.49	2,868,278	9,364,927	34.8	34.8	###
2023-Oct-19 Thu	6.54	6.58	6.47	6.58			75.1	75.1	0.5
2023-Oct-18 Wed	6.77	6.8	###	###			23.9	23.9	0.0
2023-Oct-17 Tue	6.77	6.86	6.73	6.76	1,836,286	###	38.5	38.5	0.5
2023-Oct-16 Mon	###	6.7	6.58	###			77.7	77.7	0.0
2023-Oct-13 Fri	6.79	6.84	6.7	6.71			###	###	###
2023-Oct-12 Thu	###	###	6.85	6.89			###	###	0.5
2023-Oct-11 Wed	###	###	6.88	###			15.9	15.9	0.0
2023-Oct-10 Tue	###	###	###	###			###	###	0.0
2023-Oct-09 Mon	6.85	6.86	6.75	6.85			###	###	###
2023-Oct-06 Fri	6.83	###	6.78	6.86			75.7	75.7	0.5
2023-Oct-05 Thu	6.75	6.86	###	6.83	1,951,128	###	###	###	0.5
2023-Oct-04 Wed	6.78	6.82	###	6.7	3,142,586	###	33.9	33.9	0.5
2023-Oct-03 Tue	###	###	6.83	6.83	2,526,923	8,629,442	###	###	0.5
2023-Oct-02 Mon	7.21	7.225	###	###	1,122,024	###	23.0	23.0	0.0
2023-Sep-29 Fri	###	7.23	###	###			###	###	0.0
2023-Sep-28 Thu	###	###	###	###	1,833,456	0	68.1	68.1	0.0
2023-Sep-27 Wed	###	###	###	###	1,880,425	0	86.4	86.4	0.0
2023-Sep-26 Tue	###	###	###	###			32.5	32.5	0.0
2023-Sep-25 Mon	###	###	###	###			###	###	0.0
2023-Sep-22 Fri	###	###	7	###			###	###	0.0
2023-Sep-21 Thu	###	###	###	###	1,919,722	0	###	###	0.0
2023-Sep-20 Wed	7.26	###	7.26	###	1,815,122	###	###	###	0.0
2023-Sep-19 Tue	###	###	7.23	###			###	###	0.0
2023-Sep-18 Mon	7.47	7.5	###	###			31.9	31.9	0.0
2023-Sep-15 Fri	7.44	7.55	7.42	7.46	3,692,549	27,638,729	###	###	0.5
2023-Sep-14 Thu	7.28	7.345	7.26	###			###	###	0.0
2023-Sep-13 Wed	7.4	7.46	7.26	###			###	###	0.0
2023-Sep-12 Tue	###	###	7.42	7.42	2,354,081	8,733,640	###	###	0.5
2023-Sep-11 Mon	###	###	7.49	###	2,226,774	###	78.1	78.1	0.0
2023-Sep-08 Fri	###	###	7.55	###	2,109,952	###	33.9	33.9	0.0
2023-Sep-07 Thu	7.7	7.7	7.52	###			34.8	34.8	0.0
2023-Sep-06 Wed	7.88	###	7.52	###			###	###	0.0
2023-Sep-05 Tue	7.86	###	###	###			77.7	77.7	0.0
2023-Sep-04 Mon	7.81	###	7.74	###	1,254,281	###	###	###	0.0
2023-Sep-01 Fri	7.81	7.81	###	7.77			###	###	0.6
2023-Aug-31 Thu	7.81	7.89	7.775	7.81			67.1	67.1	0.6
2023-Aug-30 Wed	7.71	7.82	###	7.74	1,911,880	7,475,450	###	###	0.6
2023-Aug-29 Tue	###	###	7.52	###	7,109,376	26,731,253	###	###	0.0
2023-Aug-28 Mon	###	###	###	7.57	1,172,128	0	38.6	38.6	###
2023-Aug-25 Fri	7.58	###	7.54	7.58	1,418,150	5,346,425	68.0	68.0	###
2023-Aug-24 Thu	###	7.81	###	###			73.1	73.1	0.0
2023-Aug-23 Wed	###	7.85	7.59	7.74	1,688,778	###	81.4	81.4	0.6
2023-Aug-22 Tue	###	###	7.58	###			12.8	12.8	0.0
2023-Aug-21 Mon	###	###	###	###	1,106,286	0	40.5	40.5	0.0
2023-Aug-18 Fri	###	###	7.89	###			###	###	0.0
2023-Aug-17 Thu	###	8.21	7.86	###			84.6	84.6	0.0
2023-Aug-16 Wed	###	###	7.86	###	3,925,820	15,428,472	###	###	0.0
2023-Aug-15 Tue	###	8.375	###	###			83.2	83.2	0.0
2023-Aug-14 Mon	8.46	8.7	###	8.24			###	###	0.6
2023-Aug-11 Fri	8.21	8.53	8.21	8.48	5,038,353	###	###	###	0.6
2023-Aug-10 Thu	8.26	8.29	###	8.26	1,679,474	###	###	###	0.6
2023-Aug-09 Wed	8.25	###	###	8.24	2,679,270	0	36.9	36.9	0.6
2023-Aug-08 Tue	8.4	8.45	8.275	###			###	###	0.0
2023-Aug-07 Mon	8.41	8.45	8.355	###	1,299,783	10,921,426	###	###	0.0
2023-Aug-04 Fri	###	8.46	###	8.41	1,430,787	6,052,229	###	###	###
2023-Aug-03 Thu	8.4	8.43	###	8.4			###	###	###
2023-Aug-02 Wed	8.55	8.55	###	8.42			###	###	###
2023-Aug-01 Tue	###	###	8.55	8.59	2,795,721	###	36.2	36.2	###
2023-Jul-31 Mon	8.48	###	8.47	###			###	###	0.0
2023-Jul-28 Fri	8.4	8.5	###	8.5			###	###	0.6
2023-Jul-27 Thu	8.41	###	###	8.56	2,453,672	0	76.2	76.2	###
2023-Jul-26 Wed	8.28	###	###	###			73.4	73.4	0.0
2023-Jul-25 Tue	###	8.345	8.24	###	950,679	###	###	###	0.0
2023-Jul-24 Mon	8.24	###	8.21	###	1,631,576	###	###	###	0.0
2023-Jul-21 Fri	###	8.28	###	8.21	1,377,681	###	###	###	###
2023-Jul-20 Thu	8	8.24	###	###	3,654,658	###	84.9	84.9	0.0
2023-Jul-19 Wed	###	8.2	7.86	###	6,357,040	###	13.8	13.8	0.0
2023-Jul-18 Tue	8.56	8.58	###	###			###	###	0.0
2023-Jul-17 Mon	8.54	###	8.4	8.55			###	###	###
2023-Jul-14 Fri	###	8.71	8.27	8.58			83.5	83.5	0.6
2023-Jul-13 Thu	###	###	###	8.27	3,359,724	0	87.6	87.6	###
2023-Jul-12 Wed	###	8.045	7.86	7.89			26.5	26.5	###
2023-Jul-11 Tue	7.86	###	7.8	###	2,253,548	###	###	###	0.0
2023-Jul-10 Mon	7.78	7.89	7.7	7.75	1,634,377	###	###	###	###
2023-Jul-07 Fri	7.8	###	###	7.77	2,486,551	0	###	###	0.6
2023-Jul-06 Thu	7.88	###	7.8	###	2,441,987	9,523,749	###	###	0.0
2023-Jul-05 Wed	###	###	###	###	2,241,440	0	###	###	0.0
2023-Jul-04 Tue	###	###	7.83	###			###	###	0.0
2023-Jul-03 Mon	7.76	###	###	###			74.8	74.8	0.0
2023-Jun-30 Fri	7.56	7.76	7.48	7.75			###	###	###
2023-Jun-29 Thu	7.43	7.58	7.41	7.58			###	###	###
2023-Jun-28 Wed	###	7.4	###	7.4	2,949,128	10,911,773	###	###	0.5
2023-Jun-27 Tue	###	###	###	###			78.0	78.0	0.0
2023-Jun-26 Mon	###	###	###	7	2,299,328	0	###	###	0.5
2023-Jun-23 Fri	###	###	###	7			26.0	26.0	0.5
2023-Jun-22 Thu	###	7.4	###	###			16.0	16.0	0.0
2023-Jun-21 Wed	7.44	7.48	###	7.42			36.5	36.5	0.5
2023-Jun-20 Tue	###	7.45	7.26	7.43			###	###	###
2023-Jun-19 Mon	###	7.375	7.24	7.28			37.1	37.1	0.5
2023-Jun-16 Fri	###	7.29	###	7.27	4,752,478	17,322,782	74.3	74.3	###
2023-Jun-15 Thu	###	7.185	###	###	3,676,448	###	75.9	75.9	0.0
2023-Jun-14 Wed	###	###	###	###	3,769,143	0	73.0	73.0	0.0
2023-Jun-13 Tue	###	###	6.89	###	3,830,849	13,197,274	27.9	27.9	0.0
2023-Jun-09 Fri	###	7.21	###	###			19.5	19.5	0.0
2023-Jun-08 Thu	7.4	7.42	###	7.22	3,998,342	14,833,848	23.2	23.2	0.5
2023-Jun-07 Wed	7.56	7.58	###	7.4			22.6	22.6	0.5
2023-Jun-06 Tue	###	7.7	7.55	7.55			27.7	27.7	###
2023-Jun-05 Mon	7.88	7.88	###	7.72			24.8	24.8	###
2023-Jun-02 Fri	7.82	7.83	7.74	7.77			26.5	26.5	0.6
2023-Jun-01 Thu	###	###	7.75	7.79			###	###	###
2023-May-31 Wed	7.89	###	7.86	###	6,482,054	25,474,472	76.6	76.6	0.0
2023-May-30 Tue	7.85	###	7.84	###			###	###	0.0
2023-May-29 Mon	7.84	7.885	7.8	7.81			35.1	35.1	0.6
2023-May-26 Fri	7.77	7.84	7.725	7.74	1,181,681	###	31.5	31.5	0.6
2023-May-25 Thu	7.71	7.85	7.71	7.77			###	###	0.6
2023-May-24 Wed	7.77	###	7.71	7.81	1,828,721	###	80.3	80.3	0.6
2023-May-23 Tue	7.85	7.89	7.8	7.82	1,242,589	###	###	###	0.6
2023-May-22 Mon	7.75	###	###	7.88			86.5	86.5	0.6
2023-May-19 Fri	###	###	7.89	###			###	###	0.0
2023-May-18 Thu	8	###	###	###			###	###	0.0
2023-May-17 Wed	7.87	###	7.78	###			78.6	78.6	0.0
2023-May-16 Tue	###	###	###	###			###	###	0.0
2023-May-15 Mon	###	8.24	###	###			###	###	0.0
2023-May-12 Fri	###	###	###	###			###	###	0.0
2023-May-11 Thu	###	###	###	###	1,527,621	0	###	###	0.0
2023-May-10 Wed	7.83	###	7.77	###			80.7	80.7	0.0
2023-May-09 Tue	7.82	7.945	7.785	7.88			###	###	0.6
2023-May-08 Mon	7.81	7.84	7.77	7.79			###	###	###
2023-May-05 Fri	###	7.8	###	7.77	1,278,420	###	81.3	81.3	0.6
2023-May-04 Thu	7.4	7.73	###	###			86.1	86.1	0.0
2023-May-03 Wed	7.4	7.43	###	7.4			###	###	0.5
2023-May-02 Tue	7.44	###	7.43	7.47			78.8	78.8	###
2023-May-01 Mon	7.5	###	7.43	7.49	2,203,546	8,186,173	42.7	42.7	###
2023-Apr-28 Fri	7.49	###	###	7.45	2,455,479	0	33.3	33.3	0.5
2023-Apr-27 Thu	7.43	7.49	###	7.41			37.0	37.0	###
2023-Apr-26 Wed	7.56	7.56	7.45	7.49			32.9	32.9	###
2023-Apr-24 Mon	###	7.7	7.45	7.53	3,658,078	27,709,940	###	###	0.5
2023-Apr-21 Fri	7.56	7.785	7.56	7.76	4,592,327	35,234,628	###	###	0.6
2023-Apr-20 Thu	7.75	7.82	7.59	7.59			22.4	22.4	0.5
2023-Apr-19 Wed	7.75	7.8	###	7.7	1,810,273	###	31.5	31.5	0.6
2023-Apr-18 Tue	8	8	7.77	7.83			###	###	###
2023-Apr-17 Mon	8.25	###	###	###	2,672,656	0	21.2	21.2	0.0
2023-Apr-14 Fri	###	###	###	###	2,975,021	0	###	###	0.0
2023-Apr-13 Thu	###	###	7.86	###	4,521,129	###	###	###	0.0
2023-Apr-12 Wed	###	###	7.59	7.86			###	###	###
2023-Apr-11 Tue	7.5	###	7.46	7.54			###	###	0.5
2023-Apr-06 Thu	7.41	7.48	###	###			###	###	0.0
2023-Apr-05 Wed	###	7.42	###	7.41			69.9	69.9	###
2023-Apr-04 Tue	###	###	7.29	###	2,604,085	9,491,889	72.1	72.1	0.0
2023-Apr-03 Mon	7.27	7.41	7.24	7.26	1,937,173	###	###	###	0.5
2023-Mar-31 Fri	7.25	###	###	7.23	2,303,043	0	###	###	###
2023-Mar-30 Thu	###	###	###	7.21	2,308,952	0	17.4	17.4	###
2023-Mar-29 Wed	###	###	7.28	###			###	###	0.0
2023-Mar-28 Tue	###	7.42	7.29	###	1,417,248	10,423,859	63.6	63.6	0.0
2023-Mar-27 Mon	###	7.4	###	###			###	###	0.0
2023-Mar-24 Fri	###	7.21	###	###	1,954,874	7,047,320	30.3	30.3	0.0
2023-Mar-23 Thu	7.22	7.255	7.125	7.24	1,925,284	###	###	###	0.5
2023-Mar-22 Wed	7.25	###	###	###	2,106,689	0	###	###	0.0
2023-Mar-21 Tue	###	7.27	###	7.24			###	###	0.5
2023-Mar-20 Mon	###	###	7	###			49.7	49.7	0.0
2023-Mar-17 Fri	7.27	7.27	###	###			###	###	0.0
2023-Mar-16 Thu	7	7.27	###	7.25			92.7	92.7	0.5
2023-Mar-15 Wed	###	###	###	###			###	###	0.0
2023-Mar-14 Tue	###	###	6.76	###	4,073,545	13,768,582	###	###	0.0
2023-Mar-13 Mon	###	###	###	###			37.5	37.5	0.0
2023-Mar-10 Fri	###	###	###	###	2,201,080	0	###	###	0.0
2023-Mar-09 Thu	7.49	7.49	###	7.25	3,759,972	###	12.1	12.1	0.5
2023-Mar-08 Wed	7.4	7.47	###	7.42	2,157,744	8,059,173	###	###	0.5
2023-Mar-07 Tue	7.45	7.52	###	7.49	2,234,255	###	###	###	###
2023-Mar-06 Mon	7.45	7.48	7.41	7.45			71.4	71.4	0.5
2023-Mar-03 Fri	7.5	7.55	###	7.4	1,752,521	###	25.8	25.8	0.5
2023-Mar-02 Thu	###	###	###	7.41	3,383,170	0	16.3	16.3	###
2023-Mar-01 Wed	7.59	###	7.52	7.56	2,590,551	9,740,471	###	###	0.5
2023-Feb-28 Tue	7.57	###	7.53	###	4,851,780	18,266,951	73.9	73.9	0.0
2023-Feb-27 Mon	###	7.75	7.445	7.56			###	###	0.5
2023-Feb-24 Fri	7.5	7.71	7.5	7.71			85.6	85.6	###
2023-Feb-23 Thu	###	7.7	7.52	7.52			###	###	0.5
2023-Feb-22 Wed	7.52	7.73	7.52	###	1,540,185	###	85.5	85.5	0.0
2023-Feb-21 Tue	7.74	7.75	###	###			###	###	0.0
2023-Feb-20 Mon	7.75	7.83	7.72	7.78			80.0	80.0	0.6
2023-Feb-17 Fri	###	###	7.73	7.76	3,518,341	13,598,387	###	###	0.6
2023-Feb-16 Thu	###	###	###	###	2,013,970	0	###	###	0.0
2023-Feb-15 Wed	8	8	7.76	7.89	2,651,872	20,896,751	33.4	33.4	###
2023-Feb-14 Tue	7.75	7.87	###	7.85			###	###	###
2023-Feb-13 Mon	###	###	7.625	7.79			###	###	###
2023-Feb-10 Fri	8.41	8.48	8.23	###			###	###	0.0
2023-Feb-09 Thu	8.52	8.55	###	8.4	3,814,356	16,306,371	28.9	28.9	###
2023-Feb-08 Wed	8.7	8.73	8.52	8.57			23.5	23.5	0.6
2023-Feb-07 Tue	###	8.775	8.58	8.7			###	###	###
2023-Feb-06 Mon	8.89	###	8.585	###	2,446,389	10,501,124	26.8	26.8	0.0
2023-Feb-03 Fri	###	###	8.81	###	2,538,653	###	###	###	0.0
2023-Feb-02 Thu	8.78	8.85	###	8.74	2,800,046	###	36.9	36.9	0.6
2023-Feb-01 Wed	###	###	###	###	2,331,925	0	40.0	40.0	0.0
2023-Jan-31 Tue	###	###	8.48	8.59			###	###	###
2023-Jan-30 Mon	###	8.7	8.52	###			###	###	0.0
2023-Jan-27 Fri	8.49	8.56	8.4	8.51	1,763,182	14,951,783	###	###	0.6
2023-Jan-25 Wed	8.41	8.545	###	8.42	3,071,328	13,122,248	###	###	###
2023-Jan-24 Tue	8.23	8.4	8.22	###	1,591,687	###	81.9	81.9	0.0
2023-Jan-23 Mon	8.26	8.29	###	###	1,844,675	7,646,177	###	###	0.0
2023-Jan-20 Fri	###	###	###	8.23	2,582,387	0	###	###	0.6
2023-Jan-19 Thu	###	###	8.255	###			70.1	70.1	0.0
2023-Jan-18 Wed	8.45	8.45	8.28	8.28			###	###	###
2023-Jan-17 Tue	###	8.475	###	8.45			85.1	85.1	###
2023-Jan-16 Mon	###	###	8.21	###	1,394,789	###	###	###	0.0
2023-Jan-13 Fri	8.41	8.41	8.275	###	3,088,080	###	24.7	24.7	0.0
2023-Jan-12 Thu	8.2	###	###	###	1,860,747	0	77.6	77.6	0.0
2023-Jan-11 Wed	8	###	###	###	2,623,452	0	###	###	0.0
2023-Jan-10 Tue	7.85	###	7.77	###			###	###	0.0
2023-Jan-09 Mon	###	###	###	###	1,199,141	0	###	###	0.0
2023-Jan-06 Fri	7.86	###	7.8	###	2,069,659	8,071,670	###	###	0.0
2023-Jan-05 Thu	###	###	7.89	###	1,830,385	###	66.6	66.6	0.0
2023-Jan-04 Wed	###	###	7.79	7.83			###	###	###
2023-Jan-03 Tue	7.87	###	7.74	7.87	1,292,928	###	###	###	0.6
2022-Dec-30 Fri	###	###	7.84	7.84	1,773,151	6,950,751	###	###	0.6
2022-Dec-29 Thu	###	###	7.54	###	3,047,376	###	92.5	92.5	0.0
2022-Dec-28 Wed	7.49	###	7.46	###	2,574,742	9,603,787	91.0	91.0	0.0
2022-Dec-23 Fri	7.43	7.54	###	7.54	1,403,059	###	###	###	0.5
2022-Dec-22 Thu	7.55	7.55	7.42	7.53			###	###	0.5
2022-Dec-21 Wed	###	7.5	###	7.5			90.6	90.6	0.5
2022-Dec-20 Tue	###	###	###	###			28.0	28.0	0.0
2022-Dec-19 Mon	###	7.42	###	###			###	###	0.0
2022-Dec-16 Fri	###	7.51	###	7.41			67.9	67.9	###
2022-Dec-15 Thu	7.5	7.54	###	7.45			###	###	0.5
2022-Dec-14 Wed	7.47	7.5	###	7.5	2,410,925	###	71.0	71.0	0.5
2022-Dec-13 Tue	###	7.43	###	###			###	###	0.0
2022-Dec-12 Mon	###	7.43	###	###	2,069,373	7,687,720	###	###	0.0
2022-Dec-09 Fri	7.24	###	7.23	###	4,152,643	###	81.5	81.5	0.0
2022-Dec-08 Thu	###	7.4	7.22	7.22			###	###	0.5
2022-Dec-07 Wed	7.4	7.45	7.26	###			###	###	0.0
2022-Dec-06 Tue	7.45	###	7.41	7.48			78.0	78.0	0.5
2022-Dec-05 Mon	7.52	7.56	###	7.48			38.7	38.7	0.5
2022-Dec-02 Fri	###	7.71	7.51	7.51			20.8	20.8	###
2022-Dec-01 Thu	7.73	7.84	###	7.7	2,416,648	###	36.0	36.0	0.6
2022-Nov-30 Wed	###	7.76	7.53	###			28.6	28.6	0.0
2022-Nov-29 Tue	7.74	7.77	###	###	2,084,573	###	25.4	25.4	0.0
2022-Nov-28 Mon	7.77	7.81	7.71	7.72	1,541,548	###	41.2	41.2	###
2022-Nov-25 Fri	7.8	7.84	7.7	7.73	1,560,253	###	30.3	30.3	0.6
2022-Nov-24 Thu	7.86	###	7.685	7.72	7,757,480	###	24.9	24.9	###
2022-Nov-23 Wed	8	###	7.84	7.87			26.6	26.6	0.6
2022-Nov-22 Tue	###	###	7.81	###			###	###	0.0
2022-Nov-21 Mon	7.87	8	7.87	###			80.5	80.5	0.0
2022-Nov-18 Fri	7.88	###	7.8	7.8			30.9	30.9	0.6
2022-Nov-17 Thu	###	###	7.86	###			###	###	0.0
2022-Nov-16 Wed	###	###	7.84	###			###	###	0.0
2022-Nov-15 Tue	7.84	8	7.81	###			###	###	0.0
2022-Nov-14 Mon	###	###	7.87	7.87			29.2	29.2	0.6
2022-Nov-11 Fri	8.2	8.23	###	###	2,777,687	11,430,182	18.2	18.2	0.0
2022-Nov-10 Thu	###	###	###	###			75.2	75.2	0.0
2022-Nov-09 Wed	###	###	###	###			35.7	35.7	0.0
2022-Nov-08 Tue	7.88	###	7.87	###			###	###	0.0
2022-Nov-07 Mon	7.74	7.925	7.73	7.85			###	###	###
2022-Nov-04 Fri	7.78	7.79	7.54	7.72			26.7	26.7	###
2022-Nov-03 Thu	###	###	7.78	7.84			7.1	7.1	0.6
2022-Nov-02 Wed	###	8.77	8.55	8.59	2,192,627	18,988,149	29.4	29.4	###
2022-Nov-01 Tue	###	8.8	8.52	8.71			###	###	0.6
2022-Oct-31 Mon	###	###	###	###			###	###	0.0
2022-Oct-28 Fri	8.4	8.78	8.4	8.78	1,484,229	12,749,527	###	###	0.6
2022-Oct-27 Thu	8.41	8.51	8.4	8.45	1,234,370	###	###	###	###
2022-Oct-26 Wed	8.29	8.44	8.26	8.41	1,132,054	9,452,650	81.7	81.7	###
2022-Oct-25 Tue	###	###	###	###	911,089	0	28.7	28.7	0.0
2022-Oct-24 Mon	###	###	###	###			28.9	28.9	0.0
2022-Oct-21 Fri	###	8.25	###	###			###	###	0.0
2022-Oct-20 Thu	###	8.26	###	###			###	###	0.0
2022-Oct-19 Wed	8.25	###	8.2	8.25	2,779,074	###	67.9	67.9	###
2022-Oct-18 Tue	###	8.29	###	8.28	3,591,025	###	###	###	###
2022-Oct-17 Mon	###	###	7.82	7.82			21.1	21.1	0.6
2022-Oct-14 Fri	8.21	8.29	###	###	2,636,555	10,928,520	34.1	34.1	0.0
2022-Oct-13 Thu	###	8.29	###	###			###	###	0.0
2022-Oct-12 Wed	8.48	8.52	###	8.24	3,934,620	16,761,481	###	###	0.6
2022-Oct-11 Tue	###	###	8.47	8.48			###	###	0.6
2022-Oct-10 Mon	###	###	8.56	###	1,698,249	###	###	###	0.0
2022-Oct-07 Fri	###	###	###	###	1,329,784	0	31.8	31.8	0.0
2022-Oct-06 Thu	9.23	###	###	9.25			63.0	63.0	###
2022-Oct-05 Wed	###	9.42	9.27	9.41	1,363,283	12,739,879	###	###	0.7
2022-Oct-04 Tue	###	###	###	###	1,089,255	0	70.7	70.7	0.0
2022-Oct-03 Mon	8.8	###	8.72	8.88	657,883	###	###	###	0.6
2022-Sep-30 Fri	###	###	8.885	###	1,938,529	###	37.5	37.5	0.0
2022-Sep-29 Thu	9.21	9.29	###	###	1,180,685	5,484,281	33.7	33.7	0.0
2022-Sep-28 Wed	###	8.985	8.88	###			77.3	77.3	0.0
2022-Sep-27 Tue	###	9	8.875	###	1,889,558	16,887,924	###	###	0.0
2022-Sep-26 Mon	###	9.255	###	###			44.3	44.3	0.0
2022-Sep-23 Fri	9.48	###	9.27	###	1,304,177	###	43.2	43.2	0.0
2022-Sep-21 Wed	###	9.71	9.54	###	867,689	###	77.9	77.9	0.0
2022-Sep-20 Tue	9.86	###	9.75	9.76			###	###	0.7
2022-Sep-19 Mon	9.73	9.86	###	9.75	827,358	4,078,874	79.8	79.8	###
2022-Sep-16 Fri	9.72	9.74	###	9.72			76.0	76.0	0.7
2022-Sep-15 Thu	###	###	9.79	9.87			###	###	###
2022-Sep-14 Wed	###	###	9.88	###	1,648,571	8,143,940	###	###	0.0
2022-Sep-13 Tue	###	10.46	###	###			###	###	0.0
2022-Sep-12 Mon	10.25	10.42	10.22	###	899,625	###	###	###	0.0
2022-Sep-09 Fri	###	10.26	###	###	1,127,942	5,786,342	###	###	0.0
2022-Sep-08 Thu	###	10.2	###	10.2			62.9	62.9	0.7
2022-Sep-07 Wed	###	###	###	###			44.5	44.5	0.0
2022-Sep-06 Tue	###	###	###	###			76.5	76.5	0.0
2022-Sep-05 Mon	###	###	###	###	1,594,827	0	###	###	0.0
2022-Sep-02 Fri	###	###	###	###	1,113,578	0	44.6	44.6	0.0
2022-Sep-01 Thu	###	###	###	###			76.8	76.8	0.0
2022-Aug-31 Wed	###	###	###	10.27	2,216,529	0	71.8	71.8	###
2022-Aug-30 Tue	###	###	###	10.27			75.7	75.7	###
2022-Aug-29 Mon	10.2	###	###	###			43.4	43.4	0.0
2022-Aug-26 Fri	###	###	###	10.29	1,171,155	0	80.3	80.3	###
2022-Aug-25 Thu	10.23	###	###	10.24			###	###	###
2022-Aug-24 Wed	###	10.24	###	10.2			66.0	66.0	0.7
2022-Aug-23 Tue	###	10.44	10.26	10.27			33.3	33.3	###
2022-Aug-22 Mon	###	10.54	###	10.41	2,359,742	12,435,840	90.2	90.2	###
2022-Aug-19 Fri	###	10.5	10.24	10.4	1,745,821	###	###	###	0.7
2022-Aug-18 Thu	###	10.43	###	10.28			41.3	41.3	0.7
2022-Aug-17 Wed	10.4	10.43	###	10.4			###	###	0.7
2022-Aug-16 Tue	###	10.52	###	###			74.8	74.8	0.0
2022-Aug-15 Mon	10.27	10.42	10.25	###	618,845	###	###	###	0.0
2022-Aug-12 Fri	###	###	###	10.28			76.7	76.7	0.7
2022-Aug-11 Thu	###	###	###	###			###	###	0.0
2022-Aug-10 Wed	###	10.285	###	###			###	###	0.0
2022-Aug-09 Tue	10.2	10.24	###	10.21	709,248	3,631,349	###	###	###
2022-Aug-08 Mon	###	###	###	###			###	###	0.0
2022-Aug-05 Fri	###	10.185	###	###	1,227,381	###	###	###	0.0
2022-Aug-04 Thu	###	10.2	###	###			33.8	33.8	0.0
2022-Aug-03 Wed	###	###	9.89	###	1,171,543	5,793,280	63.5	63.5	0.0
2022-Aug-02 Tue	10.2	10.25	###	###			27.8	27.8	0.0
2022-Aug-01 Mon	###	###	###	10.22	1,528,859	0	40.0	40.0	0.7
2022-Jul-29 Fri	###	###	###	10.27			###	###	###
2022-Jul-28 Thu	###	###	9.82	###	958,671	4,707,074	29.4	29.4	0.0
2022-Jul-27 Wed	9.79	9.875	###	9.81			66.7	66.7	###
2022-Jul-26 Tue	9.81	9.89	9.76	9.81			68.9	68.9	###
2022-Jul-25 Mon	9.85	9.86	9.71	9.84			###	###	0.7
2022-Jul-22 Fri	###	###	###	9.87	4,272,857	0	82.1	82.1	###
2022-Jul-21 Thu	9.55	9.72	9.54	9.72	2,256,440	###	74.7	74.7	0.7
2022-Jul-20 Wed	9.5	9.59	###	9.51	908,144	4,354,550	###	###	###
2022-Jul-19 Tue	###	9.44	###	###			###	###	0.0
2022-Jul-18 Mon	9.7	9.7	9.45	9.5	755,578	7,234,659	###	###	0.7
2022-Jul-15 Fri	9.51	9.58	9.42	9.51	1,907,676	18,122,922	###	###	###
2022-Jul-14 Thu	9.57	9.72	9.51	###			63.1	63.1	0.0
2022-Jul-13 Wed	###	###	9.51	9.58	816,181	3,880,940	32.2	32.2	0.7
2022-Jul-12 Tue	9.55	###	9.48	9.55			###	###	0.7
2022-Jul-11 Mon	9.41	9.53	###	9.48			###	###	0.7
2022-Jul-08 Fri	9.51	9.56	###	9.5			30.7	30.7	0.7
2022-Jul-07 Thu	###	###	9.43	9.46			25.9	25.9	0.7
2022-Jul-06 Wed	###	9.59	###	9.58	1,267,559	6,077,945	80.0	80.0	0.7
2022-Jul-05 Tue	###	9.425	9.25	###			30.6	30.6	0.0
2022-Jul-04 Mon	9.29	9.4	9.23	9.26	1,169,550	10,894,358	###	###	###
2022-Jul-01 Fri	###	9.25	###	###			###	###	0.0
2022-Jun-30 Thu	###	###	###	###	1,593,023	0	29.9	29.9	0.0
2022-Jun-29 Wed	###	9.53	9.26	###	1,455,775	###	###	###	0.0
2022-Jun-28 Tue	9.29	###	###	###	2,063,342	0	###	###	0.0
2022-Jun-27 Mon	###	###	9.23	###			###	###	0.0
2022-Jun-24 Fri	###	9.24	###	9.21			57.4	57.4	0.7
2022-Jun-23 Thu	9.24	###	###	###			38.2	38.2	0.0
2022-Jun-22 Wed	###	###	###	###	2,189,821	0	###	###	0.0
2022-Jun-21 Tue	###	###	###	###	1,658,844	0	###	###	0.0
2022-Jun-20 Mon	###	###	###	9.25			82.9	82.9	###
2022-Jun-17 Fri	8.8	###	8.76	###			###	###	0.0
2022-Jun-16 Thu	###	9.5	8.975	###	3,080,388	28,455,084	14.6	14.6	0.0
2022-Jun-15 Wed	9.49	###	9.26	###	2,146,623	###	###	###	0.0
2022-Jun-14 Tue	9.53	###	9.41	###			80.7	80.7	0.0
2022-Jun-10 Fri	###	10.23	###	###	2,073,074	10,603,773	34.7	34.7	0.0
2022-Jun-09 Thu	###	###	###	10.2			###	###	0.7
2022-Jun-08 Wed	10.26	10.425	###	10.29	2,398,921	12,504,375	###	###	###
2022-Jun-07 Tue	###	10.44	###	10.21			45.3	45.3	###
2022-Jun-06 Mon	10.55	10.56	10.46	10.51	838,085	8,808,273	47.1	47.1	###
2022-Jun-03 Fri	###	10.75	10.58	10.58	1,289,251	###	###	###	0.8
2022-Jun-02 Thu	10.7	10.73	10.59	###			39.9	39.9	0.0
2022-Jun-01 Wed	10.81	###	10.74	10.82	1,594,677	###	###	###	0.8
2022-May-31 Tue	###	###	10.7	10.77			###	###	###
2022-May-30 Mon	###	###	10.84	###			61.7	61.7	0.0
2022-May-27 Fri	###	###	10.72	10.78			30.0	30.0	0.8
2022-May-26 Thu	10.84	###	10.72	10.72	1,134,749	6,082,254	###	###	0.8
2022-May-25 Wed	###	10.84	###	10.74	2,217,240	12,017,440	###	###	0.8
2022-May-24 Tue	10.82	10.89	###	###			39.6	39.6	0.0
2022-May-23 Mon	###	###	10.81	10.85			###	###	0.8
2022-May-20 Fri	###	11.22	10.81	###			19.0	19.0	0.0
2022-May-19 Thu	###	###	10.76	###			67.1	67.1	0.0
2022-May-18 Wed	###	11.49	11.2	11.23	1,794,248	20,355,743	###	###	0.8
2022-May-17 Tue	###	11.49	11.29	###	1,147,846	###	###	###	0.0
2022-May-16 Mon	###	11.46	###	11.43	932,621	###	77.9	77.9	###
2022-May-13 Fri	11.5	11.5	11.26	###			19.6	19.6	0.0
2022-May-12 Thu	###	###	###	###	1,433,850	0	###	###	0.0
2022-May-11 Wed	11.2	11.42	###	11.4			###	###	0.8
2022-May-10 Tue	###	###	###	###	2,847,753	0	45.0	45.0	0.0
2022-May-09 Mon	###	###	###	###	2,847,753	0	45.0	45.0	0.0
2022-May-06 Fri	11.84	11.84	###	11.79			45.0	45.0	0.8
2022-May-05 Thu	11.72	###	###	###	2,023,884	0	###	###	0.0
2022-May-04 Wed	11.86	11.89	11.71	11.81	1,935,641	###	###	###	###
2022-May-03 Tue	11.85	###	11.77	11.89			76.0	76.0	###
2022-May-02 Mon	12.22	12.29	11.925	###			39.0	39.0	0.0
2022-Apr-29 Fri	###	12.25	###	12.25	2,025,552	###	###	###	0.9
2022-Apr-28 Thu	###	###	###	###	1,546,446	0	###	###	0.0
2022-Apr-27 Wed	11.76	###	11.7	###			###	###	0.0
2022-Apr-26 Tue	###	11.85	###	11.78			88.3	88.3	###
2022-Apr-22 Fri	###	###	###	11.76			21.5	21.5	0.8
2022-Apr-21 Thu	11.52	12.085	11.47	###	4,117,677	48,495,940	93.5	93.5	0.0
2022-Apr-20 Wed	###	11.48	###	11.48	1,489,844	###	###	###	0.8
2022-Apr-19 Tue	11.28	###	11.25	###			###	###	0.0
2022-Apr-14 Thu	###	###	###	###	1,875,386	0	###	###	0.0
2022-Apr-13 Wed	###	###	###	###			###	###	0.0
2022-Apr-12 Tue	###	###	###	###	968,947	0	###	###	0.0
2022-Apr-11 Mon	###	###	###	###	1,233,453	0	###	###	0.0
2022-Apr-08 Fri	###	11.23	###	###			37.8	37.8	0.0
2022-Apr-07 Thu	###	###	###	###	2,462,846	0	###	###	0.0
2022-Apr-06 Wed	###	###	###	###	2,204,120	0	82.3	82.3	0.0
2022-Apr-05 Tue	###	###	###	###	1,162,847	0	74.7	74.7	0.0
2022-Apr-04 Mon	###	###	###	###	941,981	0	23.5	23.5	0.0
2022-Apr-01 Fri	###	###	###	###			30.5	30.5	0.0
2022-Mar-31 Thu	###	11.28	10.985	11.2			73.6	73.6	0.8
2022-Mar-30 Wed	###	###	###	###			68.3	68.3	0.0
2022-Mar-29 Tue	###	###	10.86	###			61.6	61.6	0.0
2022-Mar-28 Mon	###	###	10.77	10.81	1,076,884	5,799,020	43.9	43.9	0.8
2022-Mar-25 Fri	###	###	10.79	10.85			###	###	0.8
2022-Mar-24 Thu	10.8	10.89	10.76	10.84			68.7	68.7	0.8
2022-Mar-23 Wed	10.76	###	10.76	10.84	1,010,123	###	###	###	0.8
2022-Mar-22 Tue	10.78	10.89	10.72	10.81	1,276,342	13,790,875	###	###	0.8
2022-Mar-21 Mon	###	###	10.75	10.76	1,315,055	7,068,420	27.5	27.5	0.8
2022-Mar-18 Fri	10.71	###	###	###	2,985,155	0	###	###	0.0
2022-Mar-17 Thu	10.87	10.87	###	10.71			25.4	25.4	###
2022-Mar-16 Wed	10.76	10.84	###	###	1,909,422	###	###	###	0.0
2022-Mar-15 Tue	###	10.84	###	10.72			82.4	82.4	0.8
2022-Mar-14 Mon	###	10.77	###	###			67.5	67.5	0.0
2022-Mar-11 Fri	10.48	###	10.43	###			80.8	80.8	0.0
2022-Mar-10 Thu	10.53	10.78	10.51	###			73.2	73.2	0.0
2022-Mar-09 Wed	10.28	10.59	10.28	10.48	5,183,754	54,092,472	71.4	71.4	0.7
2022-Mar-08 Tue	10.51	10.51	10.26	###			35.4	35.4	0.0
2022-Mar-07 Mon	10.2	###	###	###	1,948,983	0	84.1	84.1	0.0
2022-Mar-04 Fri	###	###	###	###	2,908,088	0	###	###	0.0
2022-Mar-03 Thu	###	###	###	###	2,566,322	0	67.1	67.1	0.0
2022-Mar-02 Wed	10.2	###	###	###			28.2	28.2	0.0
2022-Mar-01 Tue	###	10.55	###	###	2,547,553	13,438,342	60.5	60.5	0.0
2022-Feb-28 Mon	10.54	10.74	10.43	10.56			###	###	0.8
2022-Feb-25 Fri	10.5	10.81	###	10.74	3,499,777	###	###	###	0.8
2022-Feb-24 Thu	###	###	###	10.53			92.3	92.3	0.8
2022-Feb-23 Wed	10.89	###	10.49	10.73			17.9	17.9	###
2022-Feb-22 Tue	###	###	###	10.77			96.7	96.7	###
2022-Feb-21 Mon	9.85	###	9.85	###	2,493,141	###	###	###	0.0
2022-Feb-18 Fri	###	10.41	10.26	###	1,170,976	###	29.5	29.5	0.0
2022-Feb-17 Thu	###	10.53	###	###	3,375,057	17,769,675	###	###	0.0
2022-Feb-16 Wed	###	10.22	###	###			###	###	0.0
2022-Feb-15 Tue	###	###	9.86	###	2,107,045	###	###	###	0.0
2022-Feb-14 Mon	###	###	###	###			###	###	0.0
2022-Feb-11 Fri	###	###	###	###	1,061,675	0	75.3	75.3	0.0
2022-Feb-10 Thu	10.24	###	10.23	10.23			###	###	###
2022-Feb-09 Wed	###	10.25	###	10.24	1,328,285	###	79.8	79.8	###
2022-Feb-08 Tue	###	###	###	###			61.0	61.0	0.0
2022-Feb-07 Mon	###	###	###	###			###	###	0.0
2022-Feb-04 Fri	###	###	###	###			###	###	0.0
2022-Feb-03 Thu	###	###	###	###			48.9	48.9	0.0
2022-Feb-02 Wed	###	###	###	###	1,404,324	0	###	###	0.0
2022-Feb-01 Tue	###	###	9.76	9.89			19.8	19.8	###
2022-Jan-31 Mon	9.86	###	9.86	###			65.9	65.9	0.0
2022-Jan-28 Fri	###	###	9.88	###	6,750,254	33,346,254	53.9	53.9	0.0
2022-Jan-27 Thu	###	10.24	9.72	9.85	2,355,045	23,503,349	###	###	###
2022-Jan-25 Tue	10.22	10.28	###	###			###	###	0.0
2022-Jan-24 Mon	###	10.46	###	###	1,467,854	7,676,876	88.3	88.3	0.0
2022-Jan-21 Fri	###	10.43	###	###	1,401,641	7,309,557	47.5	47.5	0.0
2022-Jan-20 Thu	###	10.47	###	10.43			###	###	0.7
2022-Jan-19 Wed	10.5	10.57	###	10.51	1,583,776	8,370,256	###	###	###
2022-Jan-18 Tue	10.59	10.71	10.55	###			###	###	0.0
2022-Jan-17 Mon	10.55	###	10.46	###	755,228	3,949,842	71.3	71.3	0.0
2022-Jan-14 Fri	10.5	###	10.41	10.48	1,221,444	###	###	###	0.7
2022-Jan-13 Thu	10.54	10.59	10.49	10.51			###	###	###
2022-Jan-12 Wed	10.56	###	10.54	10.56	1,028,084	###	64.8	64.8	0.8
2022-Jan-11 Tue	10.56	###	10.5	10.56			68.8	68.8	0.8
2022-Jan-10 Mon	10.52	###	10.45	###	568,521	2,970,522	###	###	0.0
2022-Jan-07 Fri	###	###	10.52	10.56			29.0	29.0	0.8
2022-Jan-06 Thu	###	10.7	10.42	10.52			###	###	###
2022-Jan-05 Wed	###	###	10.78	10.86	792,771	###	###	###	0.8
2022-Jan-04 Tue	10.74	###	###	10.88			###	###	0.8
2021-Dec-31 Fri	###	10.72	10.59	###			68.6	68.6	0.0
2021-Dec-30 Thu	10.72	10.72	###	###	545,442	###	###	###	0.0
2021-Dec-29 Wed	###	10.74	###	###			25.2	25.2	0.0
2021-Dec-24 Fri	10.73	10.76	10.55	10.55			###	###	###
2021-Dec-23 Thu	10.53	###	10.48	10.55	579,578	3,036,988	###	###	###
2021-Dec-22 Wed	10.51	10.56	10.45	10.54	722,287	7,587,624	###	###	0.8
2021-Dec-21 Tue	10.4	###	###	10.58			78.2	78.2	0.8
2021-Dec-20 Mon	10.48	10.5	10.28	###			45.7	45.7	0.0
2021-Dec-17 Fri	###	10.645	###	10.53			###	###	0.8
2021-Dec-16 Thu	10.48	###	10.28	###			###	###	0.0
2021-Dec-15 Wed	###	10.73	10.46	10.52			42.7	42.7	###
2021-Dec-14 Tue	10.7	10.8	###	10.75			72.3	72.3	0.8
2021-Dec-13 Mon	###	10.82	###	10.71	1,377,652	###	###	###	###
2021-Dec-10 Fri	10.84	10.88	10.5	###			22.7	22.7	0.0
2021-Dec-09 Thu	###	###	10.78	10.84	1,046,875	5,642,656	30.3	30.3	0.8
2021-Dec-08 Wed	###	###	10.86	###			###	###	0.0
2021-Dec-07 Tue	10.54	10.83	10.45	10.76	2,039,424	21,699,471	80.4	80.4	0.8
2021-Dec-06 Mon	###	10.48	###	###			60.7	60.7	0.0
2021-Dec-03 Fri	10.52	10.59	###	10.41	1,429,371	###	###	###	###
2021-Dec-02 Thu	10.4	###	###	10.53			###	###	0.8
2021-Dec-01 Wed	10.51	###	10.4	###			80.8	80.8	0.0
2021-Nov-30 Tue	###	10.83	###	###	3,979,222	21,547,487	64.3	64.3	0.0