(MND) MONADELPHOUS GROUP 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 Sat 24-Apr-20 04:58:41 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

(MND) MONADELPHOUS GROUP LIMITED Daily Prices...

TOC Company Info for MND Limits

Company Details for (MND) MONADELPHOUS GROUP LIMITED

Listing Code	MND
Listing Name	MONADELPHOUS GROUP LIMITED
GICS Sector	Capital Goods
ISIN Name	MONADELPHOUS GROUP
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000MND5

Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for MND .. Friday 29th December 2023

MND 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	1.29	1	0.0
MAX	28.48	16,180,077	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for MND Bottom

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

End of day Prices (full format),

600 Days for (MND) MONADELPHOUS GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.56
2024-Apr-19 Fri	13.41	13.57	###	###			25.8	25.8	0.0
2024-Apr-18 Thu	###	13.72	###	13.72			86.7	86.7	###
2024-Apr-17 Wed	###	13.5	###	13.44			76.7	76.7	###
2024-Apr-16 Tue	13.77	13.77	###	###			22.5	22.5	0.0
2024-Apr-15 Mon	###	###	###	13.89	186,879	0	84.2	84.2	1.0
2024-Apr-12 Fri	13.72	###	13.72	13.86			###	###	###
2024-Apr-11 Thu	###	###	###	13.86			87.7	87.7	###
2024-Apr-10 Wed	13.71	13.75	13.51	###	1,573,752	###	###	###	0.0
2024-Apr-09 Tue	13.8	###	13.58	13.7	372,775	2,531,142	###	###	1.0
2024-Apr-08 Mon	###	###	13.76	13.86	214,681	###	33.3	33.3	###
2024-Apr-05 Fri	13.59	###	13.59	13.84	86,789	###	###	###	1.0
2024-Apr-04 Thu	###	###	###	###			###	###	0.0
2024-Apr-03 Wed	14.2	###	13.975	###			###	###	0.0
2024-Apr-02 Tue	###	14.53	###	14.4	364,122	2,645,346	###	###	1.0
2024-Mar-28 Thu	14.29	14.29	###	###			###	###	0.0
2024-Mar-27 Wed	13.77	###	13.7	###	313,382	###	86.9	86.9	0.0
2024-Mar-26 Tue	13.71	###	13.56	13.8	222,949	###	76.2	76.2	1.0
2024-Mar-25 Mon	13.8	13.87	###	13.7			###	###	1.0
2024-Mar-22 Fri	13.7	13.82	13.55	13.76	321,174	###	###	###	1.0
2024-Mar-21 Thu	###	###	13.55	13.83	261,575	1,772,170	72.2	72.2	1.0
2024-Mar-20 Wed	13.4	13.52	###	13.48	117,058	###	###	###	1.0
2024-Mar-19 Tue	###	###	###	13.52	338,351	0	###	###	1.0
2024-Mar-18 Mon	13.43	13.445	13.24	###			32.4	32.4	0.0
2024-Mar-15 Fri	###	13.46	13.23	13.43	220,989	###	###	###	###
2024-Mar-14 Thu	13.4	13.45	###	13.45			###	###	###
2024-Mar-13 Wed	13.42	13.42	###	###	357,775	2,400,670	###	###	0.0
2024-Mar-12 Tue	13.52	###	13.41	13.46	255,825	###	###	###	###
2024-Mar-11 Mon	13.72	13.74	13.46	13.53			29.9	29.9	###
2024-Mar-08 Fri	13.8	###	13.7	13.87			70.6	70.6	###
2024-Mar-07 Thu	13.79	13.86	13.5	###			###	###	0.0
2024-Mar-06 Wed	13.82	13.82	13.53	###	322,186	###	22.4	22.4	0.0
2024-Mar-05 Tue	###	###	13.88	###	402,826	###	###	###	0.0
2024-Mar-04 Mon	###	###	###	###			26.6	26.6	0.0
2024-Mar-01 Fri	###	###	###	###			65.2	65.2	0.0
2024-Feb-29 Thu	###	14.26	###	###			###	###	0.0
2024-Feb-28 Wed	13.86	###	13.77	###	245,641	###	77.1	77.1	0.0
2024-Feb-27 Tue	###	13.85	13.5	13.78			###	###	1.0
2024-Feb-26 Mon	###	###	13.49	13.52	145,326	980,223	###	###	1.0
2024-Feb-23 Fri	###	###	13.875	###	173,480	###	###	###	0.0
2024-Feb-22 Thu	###	###	13.82	###			###	###	0.0
2024-Feb-21 Wed	13.75	###	13.74	13.8			###	###	1.0
2024-Feb-20 Tue	13.85	13.89	###	13.8	353,177	###	32.1	32.1	1.0
2024-Feb-19 Mon	13.8	###	13.8	###	221,445	1,527,970	77.9	77.9	0.0
2024-Feb-16 Fri	###	###	13.81	13.81			29.7	29.7	###
2024-Feb-15 Thu	###	###	13.7	13.79	237,187	###	###	###	1.0
2024-Feb-14 Wed	13.75	###	13.75	13.89	160,956	1,106,572	73.3	73.3	1.0
2024-Feb-13 Tue	###	###	13.86	###	177,220	###	###	###	0.0
2024-Feb-12 Mon	13.85	###	13.76	###	223,453	1,537,356	###	###	0.0
2024-Feb-09 Fri	###	###	13.79	13.82			###	###	1.0
2024-Feb-08 Thu	14.24	14.29	###	###			###	###	0.0
2024-Feb-07 Wed	###	###	###	###	180,885	0	###	###	0.0
2024-Feb-06 Tue	13.58	###	13.58	###	137,040	###	###	###	0.0
2024-Feb-05 Mon	###	###	###	###	154,120	0	###	###	0.0
2024-Feb-02 Fri	13.81	13.88	###	13.88			65.8	65.8	###
2024-Feb-01 Thu	###	###	###	13.54	290,741	0	31.9	31.9	1.0
2024-Jan-31 Wed	13.45	13.87	13.45	13.84			###	###	1.0
2024-Jan-30 Tue	###	13.75	13.41	13.47			23.4	23.4	1.0
2024-Jan-29 Mon	13.55	13.75	13.27	13.59	337,879	4,564,745	72.6	72.6	###
2024-Jan-25 Thu	13.82	13.82	13.51	13.55	298,386	4,077,444	###	###	1.0
2024-Jan-24 Wed	13.81	###	13.49	13.8	354,845	2,393,429	###	###	1.0
2024-Jan-23 Tue	###	###	13.71	13.76	471,076	3,229,225	19.5	19.5	1.0
2024-Jan-22 Mon	14.55	14.56	###	14.23			###	###	###
2024-Jan-19 Fri	14.46	14.53	14.26	14.26	154,557	2,224,848	24.6	24.6	1.0
2024-Jan-18 Thu	###	14.425	14.275	###	118,471	1,700,058	###	###	0.0
2024-Jan-17 Wed	14.53	###	14.43	14.43	83,477	602,286	###	###	###
2024-Jan-16 Tue	14.57	14.58	14.42	14.52			###	###	1.0
2024-Jan-15 Mon	14.52	###	14.27	###	42,372	302,324	###	###	0.0
2024-Jan-12 Fri	14.5	###	14.46	14.51			###	###	###
2024-Jan-11 Thu	14.53	###	14.43	14.58	98,386	709,854	###	###	###
2024-Jan-10 Wed	14.54	14.54	###	14.45	107,349	780,427	###	###	1.0
2024-Jan-09 Tue	14.56	###	14.45	14.52	94,547	###	###	###	1.0
2024-Jan-08 Mon	###	14.45	14.2	14.45			###	###	1.0
2024-Jan-05 Fri	###	###	###	14.44	59,078	0	26.9	26.9	###
2024-Jan-04 Thu	14.57	14.7	14.53	14.58			69.6	69.6	###
2024-Jan-03 Wed	14.56	14.82	14.51	14.57			77.2	77.2	###
2024-Jan-02 Tue	14.86	###	14.49	14.84	61,528	445,770	###	###	###
2023-Dec-29 Fri	14.88	###	14.76	14.84			29.8	29.8	###
2023-Dec-28 Thu	###	###	###	14.88			###	###	1.1
2023-Dec-27 Wed	###	###	14.52	14.74			###	###	1.1
2023-Dec-22 Fri	###	###	###	14.56			27.2	27.2	###
2023-Dec-21 Thu	###	###	###	###			20.1	20.1	0.0
2023-Dec-20 Wed	14.79	###	14.71	###	235,979	1,735,625	###	###	0.0
2023-Dec-19 Tue	14.7	14.74	14.53	14.74	192,782	###	62.9	62.9	1.1
2023-Dec-18 Mon	###	14.79	14.59	###			68.3	68.3	0.0
2023-Dec-15 Fri	###	###	14.5	14.7	601,952	4,364,152	67.0	67.0	###
2023-Dec-14 Thu	14.5	###	14.4	14.44			###	###	###
2023-Dec-13 Wed	14.29	###	###	14.2	133,478	0	###	###	1.0
2023-Dec-12 Tue	###	14.49	14.26	###	151,929	2,183,979	69.8	69.8	0.0
2023-Dec-11 Mon	###	14.4	###	###			82.2	82.2	0.0
2023-Dec-08 Fri	###	14.27	###	###			###	###	0.0
2023-Dec-07 Thu	###	###	###	###			###	###	0.0
2023-Dec-06 Wed	###	14.46	###	14.4	260,354	1,882,359	75.7	75.7	1.0
2023-Dec-05 Tue	###	14.225	###	###			44.8	44.8	0.0
2023-Dec-04 Mon	###	###	###	14.24	220,929	0	###	###	1.0
2023-Dec-01 Fri	###	14.23	###	###	275,146	###	###	###	0.0
2023-Nov-30 Thu	14.22	14.27	###	###			###	###	0.0
2023-Nov-29 Wed	14.45	14.59	###	###			###	###	0.0
2023-Nov-28 Tue	14.41	14.49	###	14.29	366,646	2,656,350	26.7	26.7	###
2023-Nov-27 Mon	14.55	14.57	###	14.48			###	###	1.0
2023-Nov-24 Fri	###	###	14.46	14.54	154,982	###	30.4	30.4	1.0
2023-Nov-23 Thu	14.29	###	14.21	14.55	175,184	1,244,682	###	###	###
2023-Nov-22 Wed	###	14.52	###	14.45			###	###	1.0
2023-Nov-21 Tue	###	###	14.2	14.4	470,154	###	###	###	1.0
2023-Nov-20 Mon	14.47	14.71	14.445	###	166,180	2,422,488	###	###	0.0
2023-Nov-17 Fri	###	###	###	14.4			22.1	22.1	1.0
2023-Nov-16 Thu	###	###	###	14.45	231,182	0	17.0	17.0	1.0
2023-Nov-15 Wed	###	15.25	14.79	###	232,153	###	27.8	27.8	0.0
2023-Nov-14 Tue	###	###	14.59	14.85	137,626	1,003,981	###	###	###
2023-Nov-13 Mon	14.51	14.57	14.45	14.49			45.4	45.4	###
2023-Nov-10 Fri	14.22	###	14.22	14.5	94,254	670,145	82.9	82.9	1.0
2023-Nov-09 Thu	14.54	###	14.43	###			###	###	0.0
2023-Nov-08 Wed	14.5	###	14.42	14.43			28.7	28.7	###
2023-Nov-07 Tue	14.2	14.5	14.2	14.4	148,686	2,133,644	###	###	1.0
2023-Nov-06 Mon	###	###	###	14.21			29.2	29.2	###
2023-Nov-03 Fri	###	14.4	###	14.23	163,650	1,178,280	27.1	27.1	###
2023-Nov-02 Thu	###	###	###	14.24	98,876	0	67.8	67.8	1.0
2023-Nov-01 Wed	###	###	###	###			36.9	36.9	0.0
2023-Oct-31 Tue	13.85	###	13.78	###	148,154	1,020,781	###	###	0.0
2023-Oct-30 Mon	13.7	###	###	13.8	108,588	0	75.3	75.3	1.0
2023-Oct-27 Fri	###	###	13.87	###	116,756	###	28.6	28.6	0.0
2023-Oct-26 Thu	14.2	14.2	###	###			33.1	33.1	0.0
2023-Oct-25 Wed	###	14.42	###	14.22	200,272	###	34.6	34.6	1.0
2023-Oct-24 Tue	###	14.45	###	###			###	###	0.0
2023-Oct-23 Mon	###	###	13.87	###			78.4	78.4	0.0
2023-Oct-20 Fri	###	###	###	###			76.6	76.6	0.0
2023-Oct-19 Thu	13.88	14.25	13.71	###	201,851	2,821,876	###	###	0.0
2023-Oct-18 Wed	14.25	14.25	###	###	141,084	1,005,223	24.7	24.7	0.0
2023-Oct-17 Tue	###	14.26	###	###	172,676	1,231,179	35.4	35.4	0.0
2023-Oct-16 Mon	###	14.28	###	###	122,826	876,977	44.1	44.1	0.0
2023-Oct-13 Fri	###	###	###	14.2	249,185	0	73.6	73.6	1.0
2023-Oct-12 Thu	14.4	14.44	14.24	14.29			29.1	29.1	###
2023-Oct-11 Wed	###	14.44	14.2	###	199,820	2,861,422	26.9	26.9	0.0
2023-Oct-10 Tue	###	###	13.86	###			87.3	87.3	0.0
2023-Oct-09 Mon	13.85	13.89	13.75	13.81	759,376	10,494,576	39.5	39.5	###
2023-Oct-06 Fri	13.73	13.81	###	13.79			###	###	1.0
2023-Oct-05 Thu	###	13.79	13.55	13.76			###	###	1.0
2023-Oct-04 Wed	13.81	13.81	13.59	###			###	###	0.0
2023-Oct-03 Tue	13.75	###	###	###			###	###	0.0
2023-Oct-02 Mon	###	###	###	###			24.8	24.8	0.0
2023-Sep-29 Fri	###	14.29	###	###	182,375	###	###	###	0.0
2023-Sep-28 Thu	14.49	14.54	###	###	163,421	1,188,070	20.0	20.0	0.0
2023-Sep-27 Wed	14.46	14.74	###	14.54			###	###	1.0
2023-Sep-26 Tue	14.57	###	14.45	14.55	139,986	###	###	###	###
2023-Sep-25 Mon	###	###	###	14.55	113,541	0	29.8	29.8	###
2023-Sep-22 Fri	###	14.51	###	14.51	173,688	###	###	###	###
2023-Sep-21 Thu	###	14.54	14.23	14.45	255,426	###	78.6	78.6	1.0
2023-Sep-20 Wed	###	###	###	###			84.2	84.2	0.0
2023-Sep-19 Tue	###	###	14.2	14.2			31.2	31.2	1.0
2023-Sep-18 Mon	###	###	14.23	###			###	###	0.0
2023-Sep-15 Fri	14.43	14.5	14.25	14.25			22.4	22.4	1.0
2023-Sep-14 Thu	###	###	###	###	204,450	0	30.2	30.2	0.0
2023-Sep-13 Wed	###	14.26	###	14.21	193,452	###	82.4	82.4	###
2023-Sep-12 Tue	###	14.2	###	###			26.3	26.3	0.0
2023-Sep-11 Mon	###	###	13.81	###			85.8	85.8	0.0
2023-Sep-08 Fri	13.73	###	###	13.87	219,245	0	76.6	76.6	###
2023-Sep-07 Thu	###	14.25	13.72	13.77	159,187	###	18.6	18.6	###
2023-Sep-06 Wed	14.53	14.7	###	14.4			###	###	1.0
2023-Sep-05 Tue	###	14.75	14.49	14.59			###	###	1.0
2023-Sep-04 Mon	14.82	###	###	14.72	176,243	0	32.3	32.3	###
2023-Sep-01 Fri	###	###	###	14.71			68.1	68.1	###
2023-Aug-31 Thu	14.72	14.8	###	###			###	###	0.0
2023-Aug-30 Wed	14.81	14.88	14.42	14.51			18.7	18.7	###
2023-Aug-29 Tue	###	###	###	###			###	###	0.0
2023-Aug-28 Mon	14.59	14.59	###	###			###	###	0.0
2023-Aug-25 Fri	14.43	14.56	###	###			32.3	32.3	0.0
2023-Aug-24 Thu	14.5	14.79	###	###			###	###	0.0
2023-Aug-23 Wed	13.79	14.81	13.72	###	1,062,978	15,163,381	###	###	0.0
2023-Aug-22 Tue	###	13.49	###	13.48	230,247	###	###	###	1.0
2023-Aug-21 Mon	13.22	###	###	13.26	116,940	0	73.9	73.9	0.9
2023-Aug-18 Fri	13.22	###	###	13.25			67.1	67.1	###
2023-Aug-17 Thu	13.21	13.42	###	###			79.7	79.7	0.0
2023-Aug-16 Wed	###	13.49	13.24	13.45	130,640	###	###	###	###
2023-Aug-15 Tue	13.45	13.58	13.41	13.48	102,841	###	69.6	69.6	1.0
2023-Aug-14 Mon	13.55	13.7	###	13.49			37.9	37.9	###
2023-Aug-11 Fri	###	13.78	###	13.7	120,353	###	###	###	1.0
2023-Aug-10 Thu	13.72	13.76	13.53	13.76			###	###	1.0
2023-Aug-09 Wed	###	###	###	###	153,745	0	87.7	87.7	0.0
2023-Aug-08 Tue	###	13.7	###	13.41			28.6	28.6	1.0
2023-Aug-07 Mon	13.58	###	###	13.48	171,246	0	32.5	32.5	1.0
2023-Aug-04 Fri	13.4	13.58	13.29	13.58	257,670	###	###	###	###
2023-Aug-03 Thu	###	13.54	13.28	13.43	183,658	2,462,853	72.8	72.8	###
2023-Aug-02 Wed	13.58	###	13.42	13.43	233,740	###	###	###	###
2023-Aug-01 Tue	13.75	13.75	13.46	###	101,586	1,382,077	###	###	0.0
2023-Jul-31 Mon	13.44	###	###	###	175,329	0	82.5	82.5	0.0
2023-Jul-28 Fri	13.26	13.43	###	###	167,580	###	###	###	0.0
2023-Jul-27 Thu	###	###	###	###	191,055	0	71.4	71.4	0.0
2023-Jul-26 Wed	###	13.21	###	###			###	###	0.0
2023-Jul-25 Tue	###	13.41	12.88	###	344,346	4,526,428	85.1	85.1	0.0
2023-Jul-24 Mon	12.74	12.81	###	12.5			27.9	27.9	0.9
2023-Jul-21 Fri	###	13.2	###	###	396,370	2,616,042	76.9	76.9	0.0
2023-Jul-20 Thu	12.86	###	12.71	12.79			34.4	34.4	###
2023-Jul-19 Wed	12.81	###	12.72	12.77	272,326	###	###	###	0.9
2023-Jul-18 Tue	12.74	12.77	12.58	12.71	113,120	###	40.2	40.2	0.9
2023-Jul-17 Mon	###	12.75	12.48	12.71	155,323	###	###	###	0.9
2023-Jul-14 Fri	12.41	12.58	12.27	12.58	208,876	2,595,284	###	###	0.9
2023-Jul-13 Thu	###	###	12.22	12.28			29.7	29.7	0.9
2023-Jul-12 Wed	12.2	12.2	###	###	165,943	1,012,252	###	###	0.0
2023-Jul-11 Tue	###	###	###	###	188,783	0	24.5	24.5	0.0
2023-Jul-10 Mon	11.8	12.24	11.8	###			86.7	86.7	0.0
2023-Jul-07 Fri	11.47	###	11.42	11.53			###	###	###
2023-Jul-06 Thu	11.54	11.8	11.54	11.76			86.1	86.1	0.8
2023-Jul-05 Wed	11.75	11.84	###	###			30.3	30.3	0.0
2023-Jul-04 Tue	11.56	11.975	11.56	11.88			###	###	0.8
2023-Jul-03 Mon	11.77	11.86	11.58	11.58	257,427	3,017,044	###	###	0.8
2023-Jun-30 Fri	11.54	11.78	###	11.72			72.5	72.5	0.8
2023-Jun-29 Thu	11.53	###	11.45	11.54			###	###	0.8
2023-Jun-28 Wed	11.54	11.625	11.49	11.52	183,183	###	28.8	28.8	0.8
2023-Jun-27 Tue	11.5	11.58	###	11.52	335,182	###	###	###	0.8
2023-Jun-26 Mon	11.55	###	11.45	11.49			###	###	###
2023-Jun-23 Fri	###	###	###	###			###	###	0.0
2023-Jun-22 Thu	12.25	###	###	###	230,682	0	25.4	25.4	0.0
2023-Jun-21 Wed	###	12.25	###	12.2			###	###	###
2023-Jun-20 Tue	###	###	###	###			28.3	28.3	0.0
2023-Jun-19 Mon	###	12.45	###	12.25			###	###	0.9
2023-Jun-16 Fri	###	12.28	###	12.28			79.4	79.4	0.9
2023-Jun-15 Thu	###	###	11.82	###	212,927	###	40.0	40.0	0.0
2023-Jun-14 Wed	###	###	11.86	###			###	###	0.0
2023-Jun-13 Tue	12.28	###	###	###			24.7	24.7	0.0
2023-Jun-09 Fri	###	###	###	12.23			76.4	76.4	###
2023-Jun-08 Thu	###	###	###	###			###	###	0.0
2023-Jun-07 Wed	12.4	12.4	###	12.29	442,054	###	35.3	35.3	0.9
2023-Jun-06 Tue	12.2	###	###	###	268,880	0	###	###	0.0
2023-Jun-05 Mon	12.27	12.4	12.22	###			77.8	77.8	0.0
2023-Jun-02 Fri	###	###	###	###	191,524	0	24.9	24.9	0.0
2023-Jun-01 Thu	###	###	###	###	325,645	0	32.0	32.0	0.0
2023-May-31 Wed	12.4	12.4	###	###	360,558	2,235,459	28.1	28.1	0.0
2023-May-30 Tue	12.49	12.54	12.42	12.44			###	###	0.9
2023-May-29 Mon	12.71	12.71	12.5	12.5	127,346	###	24.3	24.3	0.9
2023-May-26 Fri	12.78	12.82	12.51	12.52			###	###	0.9
2023-May-25 Thu	###	###	12.7	12.83	624,051	3,962,723	34.1	34.1	###
2023-May-24 Wed	###	###	###	###			###	###	0.0
2023-May-23 Tue	###	###	###	###	188,020	0	###	###	0.0
2023-May-22 Mon	###	###	###	###	65,259	0	35.8	35.8	0.0
2023-May-19 Fri	13.21	13.21	###	###	71,729	473,770	27.2	27.2	0.0
2023-May-18 Thu	13.25	13.25	###	###	172,578	1,143,329	###	###	0.0
2023-May-17 Wed	12.79	###	12.74	###	189,082	1,204,452	85.4	85.4	0.0
2023-May-16 Tue	13.2	13.2	12.83	###			26.0	26.0	0.0
2023-May-15 Mon	###	13.28	###	13.23	172,425	###	76.5	76.5	0.9
2023-May-12 Fri	###	###	###	###			81.2	81.2	0.0
2023-May-11 Thu	13.23	###	12.82	12.84	318,588	2,042,149	###	###	0.9
2023-May-10 Wed	12.81	###	12.81	###			90.8	90.8	0.0
2023-May-09 Tue	###	###	12.77	12.85	543,852	###	###	###	0.9
2023-May-08 Mon	12.8	###	12.78	###			81.7	81.7	0.0
2023-May-05 Fri	###	12.74	12.51	12.72	125,177	1,580,359	73.0	73.0	0.9
2023-May-04 Thu	12.29	12.58	12.29	12.56	85,858	1,067,644	81.3	81.3	0.9
2023-May-03 Wed	###	12.46	12.21	12.28			39.4	39.4	0.9
2023-May-02 Tue	12.48	12.57	###	12.51	126,426	794,587	###	###	###
2023-May-01 Mon	12.5	12.72	12.48	12.55	140,723	###	###	###	###
2023-Apr-28 Fri	###	12.41	###	###			###	###	0.0
2023-Apr-27 Thu	###	###	###	12.25	169,641	0	76.6	76.6	0.9
2023-Apr-26 Wed	###	12.42	12.22	12.23			###	###	###
2023-Apr-24 Mon	###	12.4	###	###	77,648	###	72.1	72.1	0.0
2023-Apr-21 Fri	###	###	###	12.24	89,544	0	###	###	0.9
2023-Apr-20 Thu	###	12.43	###	###			73.4	73.4	0.0
2023-Apr-19 Wed	12.26	###	###	12.26			68.6	68.6	0.9
2023-Apr-18 Tue	12.43	12.45	12.24	###			29.2	29.2	0.0
2023-Apr-17 Mon	12.79	12.8	12.44	12.56	264,874	###	###	###	0.9
2023-Apr-14 Fri	###	12.75	12.58	###			61.9	61.9	0.0
2023-Apr-13 Thu	12.72	12.72	12.58	###			###	###	0.0
2023-Apr-12 Wed	12.76	12.8	###	###	80,345	###	33.9	33.9	0.0
2023-Apr-11 Tue	###	12.73	12.56	###	352,822	###	31.5	31.5	0.0
2023-Apr-06 Thu	12.71	12.82	12.24	###			###	###	0.0
2023-Apr-05 Wed	###	12.77	###	12.72	140,487	###	###	###	0.9
2023-Apr-04 Tue	12.42	###	12.42	###	239,271	1,485,872	###	###	0.0
2023-Apr-03 Mon	###	###	12.45	12.59			35.5	35.5	###
2023-Mar-31 Fri	12.45	###	12.4	12.55	245,783	1,523,854	###	###	###
2023-Mar-30 Thu	###	12.45	###	###	369,075	###	###	###	0.0
2023-Mar-29 Wed	###	###	###	###	371,978	0	74.1	74.1	0.0
2023-Mar-28 Tue	11.85	###	11.81	###			###	###	0.0
2023-Mar-27 Mon	11.8	11.85	11.76	11.85	160,750	1,897,653	77.2	77.2	###
2023-Mar-24 Fri	11.76	11.8	###	11.79	115,373	###	###	###	0.8
2023-Mar-23 Thu	###	###	11.54	11.81	349,049	###	83.4	83.4	###
2023-Mar-22 Wed	11.72	11.74	11.44	###			33.6	33.6	0.0
2023-Mar-21 Tue	11.27	###	11.22	###	281,022	###	###	###	0.0
2023-Mar-20 Mon	11.2	###	###	###	391,526	0	49.9	49.9	0.0
2023-Mar-17 Fri	###	11.445	###	11.42	613,479	###	###	###	0.8
2023-Mar-16 Thu	11.27	###	###	###			39.8	39.8	0.0
2023-Mar-15 Wed	11.24	11.4	###	###			###	###	0.0
2023-Mar-14 Tue	###	11.28	###	11.27	462,787	###	89.3	89.3	###
2023-Mar-13 Mon	###	###	###	11.23			37.5	37.5	0.8
2023-Mar-10 Fri	###	###	11.41	11.49	201,649	###	38.7	38.7	###
2023-Mar-09 Thu	###	###	11.55	11.76			###	###	0.8
2023-Mar-08 Wed	###	12.21	###	###	295,454	1,803,746	72.9	72.9	0.0
2023-Mar-07 Tue	###	###	###	12.23			79.2	79.2	###
2023-Mar-06 Mon	###	###	###	###	349,820	0	33.4	33.4	0.0
2023-Mar-03 Fri	###	12.46	###	12.27	389,922	###	###	###	###
2023-Mar-02 Thu	###	12.24	###	12.23	606,676	3,712,857	74.5	74.5	###
2023-Mar-01 Wed	11.82	###	11.77	###	288,728	###	###	###	0.0
2023-Feb-28 Tue	###	###	###	###	610,420	0	67.9	67.9	0.0
2023-Feb-27 Mon	11.86	###	###	###			###	###	0.0
2023-Feb-24 Fri	###	###	###	###	544,988	0	###	###	0.0
2023-Feb-23 Thu	12.47	12.47	###	###			###	###	0.0
2023-Feb-22 Wed	12.47	12.58	###	12.29	738,171	###	26.3	26.3	0.9
2023-Feb-21 Tue	###	13.57	###	12.73			###	###	###
2023-Feb-20 Mon	###	###	13.82	###			38.9	38.9	0.0
2023-Feb-17 Fri	###	###	13.81	###	246,149	1,699,658	###	###	0.0
2023-Feb-16 Thu	###	###	###	###			###	###	0.0
2023-Feb-15 Wed	###	###	13.85	###			45.2	45.2	0.0
2023-Feb-14 Tue	###	###	13.89	###	160,847	1,117,082	###	###	0.0
2023-Feb-13 Mon	13.78	###	###	###	346,425	0	###	###	0.0
2023-Feb-10 Fri	13.48	13.81	13.48	13.8	170,949	###	88.9	88.9	1.0
2023-Feb-09 Thu	13.76	###	###	13.89	167,224	0	83.4	83.4	1.0
2023-Feb-08 Wed	13.84	###	###	13.72	186,145	0	29.0	29.0	###
2023-Feb-07 Tue	13.57	###	13.57	13.82	281,629	1,910,852	###	###	1.0
2023-Feb-06 Mon	###	###	###	###			47.7	47.7	0.0
2023-Feb-03 Fri	13.5	###	13.275	13.52	223,753	###	###	###	1.0
2023-Feb-02 Thu	###	###	13.44	13.46			25.1	25.1	###
2023-Feb-01 Wed	###	###	13.53	###	421,186	2,849,323	###	###	0.0
2023-Jan-31 Tue	###	###	13.77	###			###	###	0.0
2023-Jan-30 Mon	###	###	13.73	###	128,180	879,955	36.6	36.6	0.0
2023-Jan-27 Fri	13.8	###	13.77	###	139,458	###	###	###	0.0
2023-Jan-25 Wed	13.42	###	13.42	###	681,076	###	91.3	91.3	0.0
2023-Jan-24 Tue	###	13.2	12.76	13.2	228,623	2,967,526	###	###	0.9
2023-Jan-23 Mon	###	###	12.57	###			85.3	85.3	0.0
2023-Jan-20 Fri	12.76	12.78	12.52	###	264,178	3,341,851	32.2	32.2	0.0
2023-Jan-19 Thu	###	###	12.77	12.77	291,383	1,860,480	19.2	19.2	0.9
2023-Jan-18 Wed	12.85	###	12.7	###	352,229	2,236,654	###	###	0.0
2023-Jan-17 Tue	12.81	###	12.7	12.84	235,529	###	###	###	0.9
2023-Jan-16 Mon	13.4	13.4	12.81	12.81	288,273	###	###	###	###
2023-Jan-13 Fri	13.28	13.45	###	###	125,922	846,825	###	###	0.0
2023-Jan-12 Thu	13.28	###	###	###			26.0	26.0	0.0
2023-Jan-11 Wed	###	###	###	###			19.3	19.3	0.0
2023-Jan-10 Tue	###	###	###	###			20.0	20.0	0.0
2023-Jan-09 Mon	###	###	###	###			66.5	66.5	0.0
2023-Jan-06 Fri	###	###	###	###	155,375	0	65.6	65.6	0.0
2023-Jan-05 Thu	###	###	###	###	251,543	0	###	###	0.0
2023-Jan-04 Wed	###	13.49	###	###			13.4	13.4	0.0
2023-Jan-03 Tue	13.26	###	###	###	146,286	0	25.7	25.7	0.0
2022-Dec-30 Fri	13.45	13.45	###	###	137,745	###	25.8	25.8	0.0
2022-Dec-29 Thu	###	###	###	###	182,748	0	81.1	81.1	0.0
2022-Dec-28 Wed	###	###	###	###	94,479	0	###	###	0.0
2022-Dec-23 Fri	###	13.43	###	###			###	###	0.0
2022-Dec-22 Thu	13.22	###	###	13.51	472,625	0	###	###	###
2022-Dec-21 Wed	###	13.25	12.87	13.21			###	###	###
2022-Dec-20 Tue	###	13.72	###	###	293,748	###	###	###	0.0
2022-Dec-19 Mon	###	13.8	###	13.48			81.0	81.0	1.0
2022-Dec-16 Fri	13.55	###	13.45	13.5	2,666,729	17,933,752	30.3	30.3	1.0
2022-Dec-15 Thu	13.55	13.8	13.5	###			78.7	78.7	0.0
2022-Dec-14 Wed	13.51	13.84	13.4	13.54			69.0	69.0	1.0
2022-Dec-13 Tue	13.41	13.54	###	13.41	224,822	1,522,044	###	###	1.0
2022-Dec-12 Mon	###	###	13.4	13.4			32.4	32.4	1.0
2022-Dec-09 Fri	13.7	13.71	13.46	###			###	###	0.0
2022-Dec-08 Thu	13.85	13.85	13.51	13.71			###	###	###
2022-Dec-07 Wed	13.5	###	###	13.57	944,879	0	###	###	###
2022-Dec-06 Tue	13.5	13.52	###	###			###	###	0.0
2022-Dec-05 Mon	13.57	###	###	13.52	550,253	0	40.5	40.5	1.0
2022-Dec-02 Fri	13.85	13.85	13.45	13.5	573,286	7,825,353	###	###	1.0
2022-Dec-01 Thu	13.77	###	13.54	###			28.3	28.3	0.0
2022-Nov-30 Wed	###	13.73	###	13.73			###	###	###
2022-Nov-29 Tue	###	13.7	13.255	13.56	453,776	###	###	###	1.0
2022-Nov-28 Mon	13.48	###	13.25	13.57	387,078	###	80.9	80.9	###
2022-Nov-25 Fri	13.57	13.73	13.41	13.43			###	###	###
2022-Nov-24 Thu	###	13.72	13.23	13.57			###	###	###
2022-Nov-23 Wed	###	13.77	12.88	13.71	701,083	###	78.2	78.2	###
2022-Nov-22 Tue	###	###	###	13.5	622,528	0	###	###	1.0
2022-Nov-21 Mon	###	###	###	13.8			###	###	1.0
2022-Nov-18 Fri	14.29	14.29	13.81	13.86	171,041	2,403,126	###	###	###
2022-Nov-17 Thu	###	###	###	###	211,472	0	15.3	15.3	0.0
2022-Nov-16 Wed	###	###	###	###			30.7	30.7	0.0
2022-Nov-15 Tue	###	###	###	###			31.7	31.7	0.0
2022-Nov-14 Mon	###	14.58	###	14.29			82.5	82.5	###
2022-Nov-11 Fri	13.8	###	13.685	###			78.3	78.3	0.0
2022-Nov-10 Thu	###	13.8	13.55	###			38.2	38.2	0.0
2022-Nov-09 Wed	13.41	13.955	13.41	13.8			86.1	86.1	1.0
2022-Nov-08 Tue	13.8	13.8	13.47	13.53			###	###	###
2022-Nov-07 Mon	14.2	14.26	13.73	13.76			16.6	16.6	1.0
2022-Nov-04 Fri	14.2	14.2	###	###			###	###	0.0
2022-Nov-03 Thu	###	###	13.82	###			71.4	71.4	0.0
2022-Nov-02 Wed	14.2	14.29	###	14.23	209,125	###	68.4	68.4	###
2022-Nov-01 Tue	###	###	###	###			88.3	88.3	0.0
2022-Oct-31 Mon	###	13.85	13.525	###	303,654	###	75.4	75.4	0.0
2022-Oct-28 Fri	###	###	13.53	###	203,979	###	25.2	25.2	0.0
2022-Oct-27 Thu	13.71	###	13.52	13.83	165,887	###	73.4	73.4	1.0
2022-Oct-26 Wed	###	###	###	13.77			###	###	###
2022-Oct-25 Tue	###	13.81	13.45	###			70.6	70.6	0.0
2022-Oct-24 Mon	###	###	13.47	13.59			19.8	19.8	###
2022-Oct-21 Fri	###	###	###	###			22.3	22.3	0.0
2022-Oct-20 Thu	###	###	###	13.74			###	###	###
2022-Oct-19 Wed	###	###	###	###			###	###	0.0
2022-Oct-18 Tue	###	###	###	###			68.7	68.7	0.0
2022-Oct-17 Mon	###	###	13.81	###	131,943	###	###	###	0.0
2022-Oct-14 Fri	###	14.2	###	###			###	###	0.0
2022-Oct-13 Thu	13.51	13.88	13.42	13.76			82.5	82.5	1.0
2022-Oct-12 Wed	13.55	###	13.4	13.55	234,584	###	###	###	1.0
2022-Oct-11 Tue	13.56	13.73	13.47	13.54	286,479	###	47.2	47.2	1.0
2022-Oct-10 Mon	13.78	13.84	13.53	13.53	163,787	2,241,425	28.0	28.0	###
2022-Oct-07 Fri	13.7	###	###	###	175,278	0	82.5	82.5	0.0
2022-Oct-06 Thu	13.73	###	13.72	13.79	257,544	1,766,751	65.6	65.6	1.0
2022-Oct-05 Wed	13.56	13.79	13.55	13.78			76.2	76.2	1.0
2022-Oct-04 Tue	###	13.425	###	###			67.4	67.4	0.0
2022-Oct-03 Mon	13.2	13.2	###	###			###	###	0.0
2022-Sep-30 Fri	###	###	12.88	###			###	###	0.0
2022-Sep-29 Thu	###	13.24	###	###			###	###	0.0
2022-Sep-28 Wed	###	###	###	###			###	###	0.0
2022-Sep-27 Tue	12.87	13.27	12.76	###			72.4	72.4	0.0
2022-Sep-26 Mon	12.77	###	###	12.88			83.8	83.8	###
2022-Sep-23 Fri	###	###	###	###	300,372	0	###	###	0.0
2022-Sep-21 Wed	###	###	###	###			###	###	0.0
2022-Sep-20 Tue	###	###	12.82	###			###	###	0.0
2022-Sep-19 Mon	13.21	13.29	12.72	12.81	293,721	3,819,841	23.7	23.7	###
2022-Sep-16 Fri	###	13.52	###	13.2			###	###	0.9
2022-Sep-15 Thu	13.45	###	###	13.41	111,155	0	38.0	38.0	1.0
2022-Sep-14 Wed	###	13.57	13.23	13.4			65.1	65.1	1.0
2022-Sep-13 Tue	13.88	13.89	13.59	13.7	195,072	2,680,289	###	###	1.0
2022-Sep-12 Mon	13.85	###	###	13.76			###	###	1.0
2022-Sep-09 Fri	###	###	###	13.86	762,255	0	###	###	###
2022-Sep-08 Thu	###	###	12.7	###	638,183	###	61.7	61.7	0.0
2022-Sep-07 Wed	12.49	###	12.45	###	429,084	2,671,047	92.4	92.4	0.0
2022-Sep-06 Tue	###	###	12.84	###	279,227	###	70.5	70.5	0.0
2022-Sep-05 Mon	12.77	###	12.71	12.85	267,240	###	76.9	76.9	0.9
2022-Sep-02 Fri	###	###	###	12.7	174,486	0	29.7	29.7	0.9
2022-Sep-01 Thu	###	###	12.72	12.8			###	###	0.9
2022-Aug-31 Wed	12.45	###	12.45	###	395,227	2,460,288	###	###	0.0
2022-Aug-30 Tue	###	###	###	###	392,787	0	85.4	85.4	0.0
2022-Aug-29 Mon	###	###	###	12.49	389,525	0	16.8	16.8	0.9
2022-Aug-26 Fri	###	13.29	12.84	13.21	512,244	###	###	###	###
2022-Aug-25 Thu	12.5	###	###	12.88			86.1	86.1	###
2022-Aug-24 Wed	12.5	12.52	###	###			###	###	0.0
2022-Aug-23 Tue	###	###	###	###	1,198,386	0	###	###	0.0
2022-Aug-22 Mon	11.48	11.54	###	11.44	95,950	###	46.3	46.3	0.8
2022-Aug-19 Fri	###	11.5	###	11.44			74.2	74.2	0.8
2022-Aug-18 Thu	11.21	11.29	###	11.26			78.2	78.2	0.8
2022-Aug-17 Wed	###	11.48	###	11.21			###	###	###
2022-Aug-16 Tue	###	11.47	###	11.47	133,847	###	###	###	###
2022-Aug-15 Mon	11.4	11.4	11.22	###			37.4	37.4	0.0
2022-Aug-12 Fri	###	11.5	11.25	###	182,479	###	34.8	34.8	0.0
2022-Aug-11 Thu	11.59	###	11.26	11.45			24.0	24.0	0.8
2022-Aug-10 Wed	11.2	11.47	###	###	210,070	1,204,751	82.4	82.4	0.0
2022-Aug-09 Tue	###	11.75	###	11.44	443,157	2,603,547	###	###	0.8
2022-Aug-08 Mon	10.89	###	10.85	###	132,284	717,640	###	###	0.0
2022-Aug-05 Fri	10.79	###	10.79	10.88			70.6	70.6	0.8
2022-Aug-04 Thu	10.8	###	10.77	10.8	168,141	###	70.3	70.3	###
2022-Aug-03 Wed	###	10.75	10.54	10.72	92,357	983,140	###	###	0.8
2022-Aug-02 Tue	###	###	10.45	###	1,801,370	9,412,158	37.4	37.4	0.0
2022-Aug-01 Mon	###	10.79	10.49	10.71	166,275	###	76.9	76.9	###
2022-Jul-29 Fri	10.8	10.8	###	###			13.5	13.5	0.0
2022-Jul-28 Thu	10.5	###	10.45	###			65.5	65.5	0.0
2022-Jul-27 Wed	###	10.44	10.26	###	70,451	###	73.2	73.2	0.0
2022-Jul-26 Tue	###	###	###	###			86.5	86.5	0.0
2022-Jul-25 Mon	###	10.43	###	10.24	83,655	###	###	###	###
2022-Jul-22 Fri	###	10.57	###	10.28			###	###	0.7
2022-Jul-21 Thu	10.45	###	###	10.53	156,140	0	65.8	65.8	0.8
2022-Jul-20 Wed	###	###	9.85	###	168,659	830,645	###	###	0.0
2022-Jul-19 Tue	###	###	9.8	###			###	###	0.0
2022-Jul-18 Mon	9.76	###	9.76	###			###	###	0.0
2022-Jul-15 Fri	###	###	9.73	9.73	210,649	###	17.5	17.5	###
2022-Jul-14 Thu	9.85	###	9.84	###			77.2	77.2	0.0
2022-Jul-13 Wed	###	###	9.81	###	144,755	710,023	###	###	0.0
2022-Jul-12 Tue	###	###	9.77	9.77	90,127	440,270	###	###	0.7
2022-Jul-11 Mon	###	###	###	###	107,871	0	48.7	48.7	0.0
2022-Jul-08 Fri	###	###	9.89	###			60.8	60.8	0.0
2022-Jul-07 Thu	9.88	###	9.84	9.87	188,556	###	###	###	###
2022-Jul-06 Wed	9.85	###	9.71	9.8			34.6	34.6	0.7
2022-Jul-05 Tue	###	###	9.79	9.86	182,544	893,552	###	###	0.7
2022-Jul-04 Mon	###	###	###	###	108,752	0	26.6	26.6	0.0
2022-Jul-01 Fri	###	###	###	###			31.6	31.6	0.0
2022-Jun-30 Thu	###	###	9.89	###			45.9	45.9	0.0
2022-Jun-29 Wed	###	###	###	###	125,256	0	31.0	31.0	0.0
2022-Jun-28 Tue	###	10.47	10.27	###	229,957	2,384,654	###	###	0.0
2022-Jun-27 Mon	###	10.425	###	###	209,571	1,092,388	###	###	0.0
2022-Jun-24 Fri	###	###	9.87	9.89			15.8	15.8	###
2022-Jun-23 Thu	###	###	###	###	249,849	0	###	###	0.0
2022-Jun-22 Wed	###	###	###	###	266,551	0	43.2	43.2	0.0
2022-Jun-21 Tue	10.23	10.54	###	10.2			###	###	0.7
2022-Jun-20 Mon	10.4	10.4	###	###			###	###	0.0
2022-Jun-17 Fri	###	10.55	###	10.45	665,147	3,508,650	69.4	69.4	###
2022-Jun-16 Thu	10.21	10.54	10.21	10.45			###	###	###
2022-Jun-15 Wed	10.2	10.26	9.74	###			45.3	45.3	0.0
2022-Jun-14 Tue	###	###	###	10.46	505,850	0	27.3	27.3	0.7
2022-Jun-10 Fri	11.7	11.79	11.51	###			###	###	0.0
2022-Jun-09 Thu	###	###	###	11.7			83.0	83.0	0.8
2022-Jun-08 Wed	###	###	11.78	11.85	307,640	###	31.6	31.6	###
2022-Jun-07 Tue	###	12.5	11.89	###			###	###	0.0
2022-Jun-06 Mon	###	###	###	12.41	418,655	0	###	###	###
2022-Jun-03 Fri	11.59	12.59	11.55	12.57	854,186	10,310,025	###	###	0.9
2022-Jun-02 Thu	###	11.42	###	11.42	246,376	###	89.7	89.7	0.8
2022-Jun-01 Wed	11.2	11.24	###	###	139,389	###	50.6	50.6	0.0
2022-May-31 Tue	10.88	11.24	10.87	11.24	404,641	###	88.0	88.0	0.8
2022-May-30 Mon	10.81	###	10.74	10.88			###	###	0.8
2022-May-27 Fri	10.7	10.7	10.54	###	120,745	###	33.6	33.6	0.0
2022-May-26 Thu	###	10.7	10.48	###	130,274	###	45.9	45.9	0.0
2022-May-25 Wed	###	###	10.53	###	190,641	1,003,724	42.6	42.6	0.0
2022-May-24 Tue	###	###	10.46	###	170,449	891,448	###	###	0.0
2022-May-23 Mon	10.41	10.51	10.28	10.43	84,821	###	74.6	74.6	0.7
2022-May-20 Fri	10.28	10.47	10.2	###			###	###	0.0
2022-May-19 Thu	###	###	###	10.27			###	###	###
2022-May-18 Wed	10.48	10.54	###	10.53	163,276	###	68.8	68.8	0.8
2022-May-17 Tue	###	###	###	10.25	113,259	0	###	###	0.7
2022-May-16 Mon	10.24	###	###	10.24			72.6	72.6	###
2022-May-13 Fri	###	10.2	###	###	253,570	###	###	###	0.0
2022-May-12 Thu	###	###	9.81	###			###	###	0.0
2022-May-11 Wed	###	###	###	###	206,176	0	66.5	66.5	0.0
2022-May-10 Tue	10.29	10.29	###	###			###	###	0.0
2022-May-09 Mon	10.29	10.29	###	###			###	###	0.0
2022-May-06 Fri	10.25	10.29	###	10.23	150,972	776,750	###	###	###
2022-May-05 Thu	10.22	###	10.21	10.27	83,145	424,455	65.3	65.3	###
2022-May-04 Wed	###	10.4	###	###	164,545	###	###	###	0.0
2022-May-03 Tue	###	10.48	10.2	10.23	162,985	###	###	###	###
2022-May-02 Mon	10.43	###	###	10.49			###	###	###
2022-Apr-29 Fri	10.55	###	10.47	###			69.1	69.1	0.0
2022-Apr-28 Thu	###	10.55	###	10.55			89.5	89.5	###
2022-Apr-27 Wed	10.48	10.57	###	10.46			39.3	39.3	0.7
2022-Apr-26 Tue	10.8	10.85	10.45	###	268,740	2,862,080	###	###	0.0
2022-Apr-22 Fri	###	###	10.76	10.86	107,126	###	###	###	0.8
2022-Apr-21 Thu	###	###	10.89	###	177,177	964,728	###	###	0.0
2022-Apr-20 Wed	###	###	10.87	###	232,085	1,261,381	41.3	41.3	0.0
2022-Apr-19 Tue	###	11.085	###	###	132,280	###	32.1	32.1	0.0
2022-Apr-14 Thu	###	###	###	###			21.1	21.1	0.0
2022-Apr-13 Wed	###	###	###	###	163,271	0	###	###	0.0
2022-Apr-12 Tue	###	###	###	###	90,576	0	81.7	81.7	0.0
2022-Apr-11 Mon	###	###	###	###	106,026	0	32.3	32.3	0.0
2022-Apr-08 Fri	11.49	11.52	###	11.27			###	###	###
2022-Apr-07 Thu	11.4	11.47	11.22	11.41	213,386	###	75.3	75.3	###
2022-Apr-06 Wed	###	11.45	###	###	160,748	920,282	###	###	0.0
2022-Apr-05 Tue	11.4	###	###	11.48	250,387	0	76.2	76.2	0.8
2022-Apr-04 Mon	###	11.4	###	###			###	###	0.0
2022-Apr-01 Fri	###	###	###	###	169,724	0	###	###	0.0
2022-Mar-31 Thu	11.27	11.45	###	###	369,044	2,112,776	15.0	15.0	0.0
2022-Mar-30 Wed	11.2	###	###	11.26	203,980	0	###	###	0.8
2022-Mar-29 Tue	11.24	11.27	###	11.22			33.6	33.6	###
2022-Mar-28 Mon	11.29	###	###	11.2	249,220	0	44.2	44.2	0.8
2022-Mar-25 Fri	11.25	11.29	###	11.24			38.8	38.8	0.8
2022-Mar-24 Thu	###	11.29	###	11.25			###	###	###
2022-Mar-23 Wed	###	###	###	###			29.8	29.8	0.0
2022-Mar-22 Tue	10.71	###	###	###	340,927	0	###	###	0.0
2022-Mar-21 Mon	10.78	10.8	10.57	10.71			###	###	###
2022-Mar-18 Fri	###	###	###	###	1,071,471	0	20.2	20.2	0.0
2022-Mar-17 Thu	###	###	10.89	###	214,143	###	26.5	26.5	0.0
2022-Mar-16 Wed	###	###	10.87	###			33.6	33.6	0.0
2022-Mar-15 Tue	###	###	###	###	131,783	0	75.4	75.4	0.0
2022-Mar-14 Mon	###	11.29	###	###			###	###	0.0
2022-Mar-11 Fri	###	11.21	###	###			40.4	40.4	0.0
2022-Mar-10 Thu	###	###	###	###			###	###	0.0
2022-Mar-09 Wed	###	11.23	10.81	###			68.8	68.8	0.0
2022-Mar-08 Tue	10.84	###	10.78	###	419,358	###	82.5	82.5	0.0
2022-Mar-07 Mon	10.84	###	10.74	10.84			79.5	79.5	0.8
2022-Mar-04 Fri	###	###	10.84	###			52.0	52.0	0.0
2022-Mar-03 Thu	###	11.73	###	###			6.9	6.9	0.0
2022-Mar-02 Wed	11.55	###	11.48	###			###	###	0.0
2022-Mar-01 Tue	###	###	###	###	588,954	0	76.5	76.5	0.0
2022-Feb-28 Mon	###	###	###	11.29			78.0	78.0	###
2022-Feb-25 Fri	###	11.22	###	###			###	###	0.0
2022-Feb-24 Thu	###	###	###	###			###	###	0.0
2022-Feb-23 Wed	###	11.25	10.78	###			62.0	62.0	0.0
2022-Feb-22 Tue	###	###	###	###	1,620,680	0	###	###	0.0
2022-Feb-21 Mon	###	###	9.57	###	345,271	1,652,121	###	###	0.0
2022-Feb-18 Fri	9.45	###	###	###	310,685	0	77.3	77.3	0.0
2022-Feb-17 Thu	9.28	###	9.28	9.45			84.9	84.9	0.7
2022-Feb-16 Wed	9.25	###	###	9.25	300,921	0	###	###	###
2022-Feb-15 Tue	###	9.21	###	###			###	###	0.0
2022-Feb-14 Mon	###	###	8.88	###	673,079	2,988,470	37.0	37.0	0.0
2022-Feb-11 Fri	###	9.23	8.88	###	588,424	5,328,179	###	###	0.0
2022-Feb-10 Thu	###	###	###	9.29			81.1	81.1	###
2022-Feb-09 Wed	###	9.23	9	9.23	358,146	###	71.9	71.9	###
2022-Feb-08 Tue	###	###	###	###			###	###	0.0
2022-Feb-07 Mon	###	###	###	###	143,686	0	36.3	36.3	0.0
2022-Feb-04 Fri	9	###	###	###			63.3	63.3	0.0
2022-Feb-03 Thu	9.2	9.2	###	###			###	###	0.0
2022-Feb-02 Wed	###	###	###	9.2	162,078	0	73.1	73.1	0.7
2022-Feb-01 Tue	###	###	###	###			###	###	0.0
2022-Jan-31 Mon	9	9	8.77	###	358,629	###	###	###	0.0
2022-Jan-28 Fri	8.8	###	8.78	###			###	###	0.0
2022-Jan-27 Thu	8.85	###	###	8.81	466,543	0	59.5	59.5	###
2022-Jan-25 Tue	###	###	8.81	8.88	412,579	###	###	###	0.6
2022-Jan-24 Mon	9.27	9.4	###	###	461,959	###	46.5	46.5	0.0
2022-Jan-21 Fri	9.51	9.51	9.27	###	286,473	2,689,981	###	###	0.0
2022-Jan-20 Thu	9.59	###	9.44	9.5	248,851	1,174,576	27.3	27.3	0.7
2022-Jan-19 Wed	###	9.75	###	###	180,053	877,758	34.7	34.7	0.0
2022-Jan-18 Tue	9.85	###	###	9.7	130,451	0	24.7	24.7	0.7
2022-Jan-17 Mon	9.8	9.87	###	9.85			71.0	71.0	###
2022-Jan-14 Fri	###	###	###	9.8	261,873	0	###	###	0.7
2022-Jan-13 Thu	###	###	9.81	###			32.8	32.8	0.0
2022-Jan-12 Wed	###	###	9.81	9.82			28.6	28.6	###
2022-Jan-11 Tue	9.8	###	9.77	9.77			###	###	0.7
2022-Jan-10 Mon	9.8	9.89	###	9.76			###	###	0.7
2022-Jan-07 Fri	###	9.89	###	###			73.0	73.0	0.0
2022-Jan-06 Thu	9.72	9.725	9.57	9.59			45.1	45.1	0.7
2022-Jan-05 Wed	9.72	9.75	###	9.72			70.5	70.5	0.7
2022-Jan-04 Tue	###	9.72	9.56	9.72			63.6	63.6	0.7
2021-Dec-31 Fri	9.72	9.74	###	###			###	###	0.0
2021-Dec-30 Thu	###	9.78	###	9.72			###	###	0.7
2021-Dec-29 Wed	9.5	9.82	9.47	9.8			###	###	0.7
2021-Dec-24 Fri	9.46	###	9.45	9.5	82,489	###	###	###	0.7
2021-Dec-23 Thu	9.49	9.49	###	9.46			30.4	30.4	0.7
2021-Dec-22 Wed	9.54	9.54	9.4	9.43			25.1	25.1	###
2021-Dec-21 Tue	###	###	9.43	9.53	346,758	###	24.2	24.2	###
2021-Dec-20 Mon	###	###	9.48	###	475,377	2,253,286	26.7	26.7	0.0
2021-Dec-17 Fri	###	###	###	###			84.9	84.9	0.0
2021-Dec-16 Thu	9.54	9.8	9.49	9.56			###	###	0.7
2021-Dec-15 Wed	###	###	###	9.4	552,727	0	21.6	21.6	###
2021-Dec-14 Tue	9.57	###	###	###	1,030,828	0	###	###	0.0
2021-Dec-13 Mon	9.46	###	9.44	9.59	419,956	###	78.5	78.5	0.7
2021-Dec-10 Fri	9.46	9.48	9.21	9.45			###	###	0.7
2021-Dec-09 Thu	9.46	9.5	###	9.45	673,156	###	39.6	39.6	0.7
2021-Dec-08 Wed	###	9.52	9.26	9.45			###	###	0.7
2021-Dec-07 Tue	9.2	###	###	###	506,254	0	###	###	0.0
2021-Dec-06 Mon	###	###	###	###			###	###	0.0
2021-Dec-03 Fri	###	9.47	###	###			###	###	0.0
2021-Dec-02 Thu	9.21	9.46	9.21	###	316,758	###	###	###	0.0
2021-Dec-01 Wed	###	9.47	###	9.41	401,248	###	###	###	0.7