(OCL) OBJECTIVE CORPORATION LIMITED Daily Prices Page 2

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

_{Currently Sun 24-Apr-28 08:56:38 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

(OCL) OBJECTIVE CORPORATION LIMITED Daily Prices Page 2...

TOC Company Info for OCL Limits

Company Details for (OCL) OBJECTIVE CORPORATION LIMITED

Listing Code	OCL
Listing Name	OBJECTIVE CORPORATION LIMITED
GICS Sector	Software & Services
ISIN Name	OBJECTIVE CORP
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000OCL7

Maximum Price date available .. Friday 26th April 2024
Latest price with VOLUME for OCL .. Friday 10th November 2023

OCL 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	0.125	1	0.0
MAX	###	3,480,082	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for OCL Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Next >>

End of day Prices (full format),

300 Days for (OCL) OBJECTIVE CORPORATION LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.28
2023-Feb-16 Thu	###	###	###	12.72	385,485	0	###	###	0.9
2023-Feb-15 Wed	13.29	###	12.73	###	61,627	392,255	25.1	25.1	0.0
2023-Feb-14 Tue	13.22	###	###	13.24	16,242	0	###	###	0.9
2023-Feb-13 Mon	###	###	###	13.22			###	###	0.9
2023-Feb-10 Fri	###	13.51	###	13.51			84.8	84.8	###
2023-Feb-09 Thu	###	###	###	13.5	19,724	0	###	###	1.0
2023-Feb-08 Wed	###	###	13.855	###			72.0	72.0	0.0
2023-Feb-07 Tue	13.88	###	13.81	###	32,081	###	78.3	78.3	0.0
2023-Feb-06 Mon	###	###	13.42	13.85			###	###	###
2023-Feb-03 Fri	###	###	###	13.59			###	###	###
2023-Feb-02 Thu	###	###	###	13.75	27,944	0	76.0	76.0	1.0
2023-Feb-01 Wed	13.84	13.85	###	###			29.6	29.6	0.0
2023-Jan-31 Tue	14.25	14.25	13.79	###	24,644	###	27.9	27.9	0.0
2023-Jan-30 Mon	###	14.28	###	14.25			###	###	1.0
2023-Jan-27 Fri	14.42	14.42	###	###	8,225	###	17.0	17.0	0.0
2023-Jan-25 Wed	###	###	14.4	14.4	16,989	122,320	12.2	12.2	1.0
2023-Jan-24 Tue	###	###	###	###	36,156	0	34.4	34.4	0.0
2023-Jan-23 Mon	###	###	###	###			###	###	0.0
2023-Jan-20 Fri	###	###	14.77	14.85	31,456	###	###	###	###
2023-Jan-19 Thu	###	###	14.78	14.82			24.3	24.3	1.1
2023-Jan-18 Wed	###	###	###	###			###	###	0.0
2023-Jan-17 Tue	14.76	###	###	14.87			78.8	78.8	1.1
2023-Jan-16 Mon	14.48	###	14.48	14.79	21,220	###	###	###	###
2023-Jan-13 Fri	###	14.44	###	###			###	###	0.0
2023-Jan-12 Thu	13.87	###	13.87	###	18,780	###	###	###	0.0
2023-Jan-11 Wed	###	###	###	13.84			###	###	1.0
2023-Jan-10 Tue	###	###	13.7	13.7	8,174	###	23.2	23.2	1.0
2023-Jan-09 Mon	###	###	###	13.73	25,687	0	15.7	15.7	###
2023-Jan-06 Fri	###	13.83	13.47	13.83	16,943	231,271	###	###	1.0
2023-Jan-05 Thu	13.54	###	###	###			69.8	69.8	0.0
2023-Jan-04 Wed	13.73	###	13.41	13.41			13.7	13.7	1.0
2023-Jan-03 Tue	13.5	13.72	###	13.59	10,521	72,174	###	###	###
2022-Dec-30 Fri	13.5	13.5	###	###			###	###	0.0
2022-Dec-29 Thu	13.25	13.55	13.24	###			###	###	0.0
2022-Dec-28 Wed	13.45	13.79	###	13.43			42.8	42.8	###
2022-Dec-23 Fri	###	###	###	13.72	21,876	0	###	###	###
2022-Dec-22 Thu	13.82	###	###	###	6,670	0	77.7	77.7	0.0
2022-Dec-21 Wed	###	###	###	13.5			###	###	1.0
2022-Dec-20 Tue	13.4	13.4	###	###	23,326	156,284	###	###	0.0
2022-Dec-19 Mon	###	###	###	###			###	###	0.0
2022-Dec-16 Fri	###	###	13.77	###			###	###	0.0
2022-Dec-15 Thu	###	###	###	###	121,752	0	###	###	0.0
2022-Dec-14 Wed	13.78	###	13.5	13.76	113,845	768,453	###	###	1.0
2022-Dec-13 Tue	13.8	13.8	13.49	13.74	72,228	985,551	###	###	###
2022-Dec-12 Mon	###	###	###	13.79	36,683	0	34.7	34.7	1.0
2022-Dec-09 Fri	###	###	13.89	###	37,746	262,145	###	###	0.0
2022-Dec-08 Thu	###	###	13.85	###			###	###	0.0
2022-Dec-07 Wed	###	###	13.75	###	38,974	267,946	77.1	77.1	0.0
2022-Dec-06 Tue	###	###	###	###	52,475	0	41.9	41.9	0.0
2022-Dec-05 Mon	###	###	###	###			73.8	73.8	0.0
2022-Dec-02 Fri	13.87	###	13.7	###	2,445	16,748	72.3	72.3	0.0
2022-Dec-01 Thu	14.89	###	13.78	###	76,025	###	7.3	7.3	0.0
2022-Nov-30 Wed	13.46	###	###	###			###	###	0.0
2022-Nov-29 Tue	###	###	###	###	41,556	0	###	###	0.0
2022-Nov-28 Mon	###	###	###	13.2			###	###	0.9
2022-Nov-25 Fri	###	###	12.52	###			4.1	4.1	0.0
2022-Nov-24 Thu	15.5	###	###	###			16.7	16.7	0.0
2022-Nov-23 Wed	15.76	15.76	15.5	15.5			26.5	26.5	1.1
2022-Nov-22 Tue	15.46	15.83	15.43	15.83	6,349	###	86.9	86.9	###
2022-Nov-21 Mon	###	15.81	15.42	15.42	30,871	482,050	###	###	###
2022-Nov-18 Fri	###	###	15.71	15.86	35,852	###	###	###	1.1
2022-Nov-17 Thu	###	###	15.51	###			84.7	84.7	0.0
2022-Nov-16 Wed	15.51	###	###	###			###	###	0.0
2022-Nov-15 Tue	###	###	###	15.5	59,257	0	###	###	1.1
2022-Nov-14 Mon	15.82	###	15.46	15.55	54,843	###	27.6	27.6	###
2022-Nov-11 Fri	###	15.85	###	###	71,183	564,125	88.8	88.8	0.0
2022-Nov-10 Thu	14.8	###	14.48	###			###	###	0.0
2022-Nov-09 Wed	###	###	###	###	15,188	0	92.6	92.6	0.0
2022-Nov-08 Tue	14.21	###	###	###			###	###	0.0
2022-Nov-07 Mon	###	###	###	###			33.4	33.4	0.0
2022-Nov-04 Fri	###	14.43	###	###	10,526	75,945	###	###	0.0
2022-Nov-03 Thu	13.8	14.21	13.8	###	35,948	503,451	###	###	0.0
2022-Nov-02 Wed	###	###	###	###			###	###	0.0
2022-Nov-01 Tue	###	###	14.42	14.84	24,028	173,241	22.1	22.1	###
2022-Oct-31 Mon	###	###	###	14.84	31,455	0	###	###	###
2022-Oct-28 Fri	14.29	###	###	###	11,440	0	14.7	14.7	0.0
2022-Oct-27 Thu	14.47	14.47	13.85	14.23	16,521	###	###	###	###
2022-Oct-26 Wed	13.72	###	13.72	14.26			92.0	92.0	1.0
2022-Oct-25 Tue	13.5	13.82	13.5	###	22,273	304,249	###	###	0.0
2022-Oct-24 Mon	13.46	13.73	13.41	13.5			###	###	1.0
2022-Oct-21 Fri	13.5	13.56	13.2	13.2			###	###	0.9
2022-Oct-20 Thu	13.87	###	###	13.5	32,379	0	22.1	22.1	1.0
2022-Oct-19 Wed	13.79	###	13.76	###	33,723	###	###	###	0.0
2022-Oct-18 Tue	13.77	###	###	###			###	###	0.0
2022-Oct-17 Mon	12.85	###	12.85	13.5	40,848	262,448	###	###	1.0
2022-Oct-14 Fri	###	###	###	13.2	75,084	0	###	###	0.9
2022-Oct-13 Thu	13.2	13.24	###	###			34.9	34.9	0.0
2022-Oct-12 Wed	###	###	###	###			17.4	17.4	0.0
2022-Oct-11 Tue	###	###	###	###			###	###	0.0
2022-Oct-10 Mon	###	###	13.43	13.59	18,885	###	24.2	24.2	###
2022-Oct-07 Fri	14.29	14.29	###	###			###	###	0.0
2022-Oct-06 Thu	14.2	14.52	###	###			###	###	0.0
2022-Oct-05 Wed	13.77	14.27	13.72	14.2			###	###	1.0
2022-Oct-04 Tue	###	13.82	###	13.7	37,223	###	###	###	1.0
2022-Oct-03 Mon	###	13.24	###	###			###	###	0.0
2022-Sep-30 Fri	13.25	13.25	###	###	21,673	143,583	###	###	0.0
2022-Sep-29 Thu	###	###	###	###			71.2	71.2	0.0
2022-Sep-28 Wed	13.25	###	###	###			###	###	0.0
2022-Sep-27 Tue	###	13.28	###	13.21			###	###	###
2022-Sep-26 Mon	###	###	###	###	48,242	0	54.8	54.8	0.0
2022-Sep-23 Fri	13.85	13.86	12.85	###			10.7	10.7	0.0
2022-Sep-21 Wed	###	###	13.7	13.85			36.3	36.3	###
2022-Sep-20 Tue	###	14.41	###	14.23	26,057	187,740	78.2	78.2	###
2022-Sep-19 Mon	###	###	###	###	50,285	0	9.7	9.7	0.0
2022-Sep-16 Fri	###	14.75	###	14.75			###	###	###
2022-Sep-15 Thu	14.55	###	14.26	###	6,779	###	###	###	0.0
2022-Sep-14 Wed	###	###	###	14.82			###	###	1.1
2022-Sep-13 Tue	14.79	###	14.79	###	14,955	###	###	###	0.0
2022-Sep-12 Mon	14.75	###	###	###	68,520	0	38.4	38.4	0.0
2022-Sep-09 Fri	###	###	14.56	###			###	###	0.0
2022-Sep-08 Thu	14.79	15.27	14.57	###	52,181	778,540	77.3	77.3	0.0
2022-Sep-07 Wed	###	14.75	###	###			87.3	87.3	0.0
2022-Sep-06 Tue	14.78	14.78	###	14.5	477,470	###	22.6	22.6	1.0
2022-Sep-05 Mon	###	###	14.7	14.8	9,340	68,649	28.7	28.7	1.1
2022-Sep-02 Fri	15.29	###	14.84	###	65,279	484,370	29.5	29.5	0.0
2022-Sep-01 Thu	15.8	15.8	15.23	###			26.8	26.8	0.0
2022-Aug-31 Wed	15.28	15.7	15.23	15.7			###	###	###
2022-Aug-30 Tue	15.79	15.79	15.28	15.47			20.2	20.2	###
2022-Aug-29 Mon	16.5	16.5	15.75	15.8			13.8	13.8	1.1
2022-Aug-26 Fri	16.5	###	16.5	16.5	32,586	###	66.9	66.9	1.2
2022-Aug-25 Thu	16.47	###	16.47	###			74.6	74.6	0.0
2022-Aug-24 Wed	###	16.85	16.59	16.8	19,450	###	###	###	1.2
2022-Aug-23 Tue	###	16.87	16.48	###	8,755	145,989	###	###	0.0
2022-Aug-22 Mon	16.51	###	16.49	###	40,358	332,751	80.1	80.1	0.0
2022-Aug-19 Fri	###	16.87	16.57	16.7	32,245	###	72.3	72.3	1.2
2022-Aug-18 Thu	16.58	16.71	16.49	16.53			44.8	44.8	###
2022-Aug-17 Wed	###	###	16.52	16.58			###	###	1.2
2022-Aug-16 Tue	16.76	17.21	###	###			###	###	0.0
2022-Aug-15 Mon	16.57	16.79	16.57	16.78	8,443	140,829	###	###	1.2
2022-Aug-12 Fri	###	###	16.49	16.71	14,589	120,286	###	###	###
2022-Aug-11 Thu	###	17.42	16.85	16.86			30.3	30.3	1.2
2022-Aug-10 Wed	16.2	16.73	16.2	16.73	65,628	###	###	###	###
2022-Aug-09 Tue	16.23	16.74	16.23	16.74			###	###	1.2
2022-Aug-08 Mon	###	16.89	16.22	16.51	40,924	###	###	###	###
2022-Aug-05 Fri	16.56	###	16.56	###			64.7	64.7	0.0
2022-Aug-04 Thu	###	###	###	###	77,842	0	###	###	0.0
2022-Aug-03 Wed	15.51	15.88	15.2	15.52			###	###	1.1
2022-Aug-02 Tue	15.4	15.7	15.4	15.5	59,626	927,184	75.0	75.0	1.1
2022-Aug-01 Mon	###	15.55	14.75	15.5			###	###	1.1
2022-Jul-29 Fri	###	15.55	###	###			37.5	37.5	0.0
2022-Jul-28 Thu	15.24	15.59	###	15.26	36,627	###	57.3	57.3	###
2022-Jul-27 Wed	###	15.23	###	###			70.9	70.9	0.0
2022-Jul-26 Tue	15.29	15.29	14.78	14.78	13,340	###	15.3	15.3	1.1
2022-Jul-25 Mon	15.22	15.29	14.78	15.29	7,547	###	###	###	1.1
2022-Jul-22 Fri	15.7	15.7	###	###			12.6	12.6	0.0
2022-Jul-21 Thu	###	###	###	15.56			###	###	###
2022-Jul-20 Wed	14.51	###	14.51	###			###	###	0.0
2022-Jul-19 Tue	###	15.24	14.8	14.8			22.2	22.2	1.1
2022-Jul-18 Mon	###	###	###	###			71.4	71.4	0.0
2022-Jul-15 Fri	###	###	###	###			###	###	0.0
2022-Jul-14 Thu	14.41	15.2	14.41	###			87.5	87.5	0.0
2022-Jul-13 Wed	14.46	15.47	14.46	###	7,080	105,952	###	###	0.0
2022-Jul-12 Tue	###	15.54	###	14.85			###	###	###
2022-Jul-11 Mon	15.79	15.79	###	###	17,878	141,146	###	###	0.0
2022-Jul-08 Fri	14.8	15.85	14.8	15.73	26,240	402,128	###	###	###
2022-Jul-07 Thu	###	###	###	###	83,427	0	84.5	84.5	0.0
2022-Jul-06 Wed	14.79	15.48	###	14.8	70,152	542,976	66.4	66.4	1.1
2022-Jul-05 Tue	14.85	14.85	###	14.8			###	###	1.1
2022-Jul-04 Mon	###	14.54	13.81	14.29			###	###	###
2022-Jul-01 Fri	14.28	14.77	###	###			65.5	65.5	0.0
2022-Jun-30 Thu	14.28	14.28	13.72	13.73	41,882	586,348	19.4	19.4	###
2022-Jun-29 Wed	###	###	13.25	14.2			41.8	41.8	1.0
2022-Jun-28 Tue	14.8	14.8	###	###			20.7	20.7	0.0
2022-Jun-27 Mon	14.44	###	###	14.7			###	###	###
2022-Jun-24 Fri	13.5	14.75	13.46	14.45	57,152	806,128	84.9	84.9	1.0
2022-Jun-23 Thu	###	###	###	###			###	###	0.0
2022-Jun-22 Wed	12.85	13.53	12.85	13.52			###	###	1.0
2022-Jun-21 Tue	###	###	###	13.52	43,758	0	###	###	1.0
2022-Jun-20 Mon	12.83	###	12.5	###			46.6	46.6	0.0
2022-Jun-17 Fri	###	###	12.55	###			20.8	20.8	0.0
2022-Jun-16 Thu	###	###	###	###	55,124	0	###	###	0.0
2022-Jun-15 Wed	###	###	###	###			22.0	22.0	0.0
2022-Jun-14 Tue	###	14.41	13.82	14.28			84.5	84.5	###
2022-Jun-10 Fri	###	###	###	###			79.3	79.3	0.0
2022-Jun-09 Thu	15.22	###	###	###	21,826	0	86.0	86.0	0.0
2022-Jun-08 Wed	###	15.45	###	###	17,278	133,472	44.9	44.9	0.0
2022-Jun-07 Tue	###	15.45	###	15.45	25,055	193,549	92.8	92.8	###
2022-Jun-06 Mon	###	###	###	###			87.7	87.7	0.0
2022-Jun-03 Fri	###	15.76	###	###			###	###	0.0
2022-Jun-02 Thu	###	15.49	###	###			22.1	22.1	0.0
2022-Jun-01 Wed	15.71	15.78	15.2	15.45	18,871	###	###	###	###
2022-May-31 Tue	15.75	15.85	###	15.77	83,077	658,385	70.1	70.1	###
2022-May-30 Mon	###	15.72	###	15.71			81.6	81.6	1.1
2022-May-27 Fri	###	###	###	15.26			###	###	###
2022-May-26 Thu	###	15.58	15.22	###			45.8	45.8	0.0
2022-May-25 Wed	###	15.52	###	###			71.8	71.8	0.0
2022-May-24 Tue	###	15.74	###	###	83,348	655,948	###	###	0.0
2022-May-23 Mon	14.8	15.49	14.77	###			82.4	82.4	0.0
2022-May-20 Fri	15.55	15.55	14.83	14.83			###	###	###
2022-May-19 Thu	###	###	14.75	###	33,229	###	33.1	33.1	0.0
2022-May-18 Wed	15.4	###	###	###	25,325	0	21.1	21.1	0.0
2022-May-17 Tue	###	15.58	###	###	33,675	262,328	85.6	85.6	0.0
2022-May-16 Mon	###	###	14.84	###	31,320	###	###	###	0.0
2022-May-13 Fri	###	###	###	###	55,877	0	92.1	92.1	0.0
2022-May-12 Thu	14.41	14.5	13.8	###			33.9	33.9	0.0
2022-May-11 Wed	###	14.41	13.81	14.41			79.9	79.9	###
2022-May-10 Tue	13.88	###	13.5	13.8	58,779	396,758	62.6	62.6	1.0
2022-May-09 Mon	13.88	###	13.5	13.8	58,779	396,758	62.6	62.6	1.0
2022-May-06 Fri	###	###	###	14.29			###	###	###
2022-May-05 Thu	###	15.47	###	###			67.9	67.9	0.0
2022-May-04 Wed	15.59	15.74	###	###	27,923	219,754	33.6	33.6	0.0
2022-May-03 Tue	15.71	###	15.43	15.7			###	###	###
2022-May-02 Mon	###	###	###	15.71			5.8	5.8	1.1
2022-Apr-29 Fri	###	###	###	###	26,849	0	###	###	0.0
2022-Apr-28 Thu	###	###	17.25	###			###	###	0.0
2022-Apr-27 Wed	###	18.28	###	###			###	###	0.0
2022-Apr-26 Tue	###	###	###	###			79.0	79.0	0.0
2022-Apr-22 Fri	###	###	17.56	###			41.6	41.6	0.0
2022-Apr-21 Thu	18.22	18.58	17.78	###	10,870	###	###	###	0.0
2022-Apr-20 Wed	17.8	18.56	17.8	###			###	###	0.0
2022-Apr-19 Tue	###	###	###	###	39,871	0	93.3	93.3	0.0
2022-Apr-14 Thu	18.28	###	###	###			5.8	5.8	0.0
2022-Apr-13 Wed	18.5	18.5	###	18.29			22.6	22.6	###
2022-Apr-12 Tue	###	###	18.27	18.51			43.0	43.0	1.3
2022-Apr-11 Mon	18.5	18.78	###	###			78.4	78.4	0.0
2022-Apr-08 Fri	###	###	18.4	18.5			11.4	11.4	###
2022-Apr-07 Thu	###	###	###	###			###	###	0.0
2022-Apr-06 Wed	###	###	###	18.46	15,949	0	13.7	13.7	1.3
2022-Apr-05 Tue	###	19.4	###	19.4	27,242	264,247	91.3	91.3	1.4
2022-Apr-04 Mon	18.84	18.84	18.46	18.47			20.6	20.6	###
2022-Apr-01 Fri	18.89	###	18.54	18.7	20,749	192,343	27.4	27.4	1.3
2022-Mar-31 Thu	18.54	###	18.23	###	94,252	###	82.7	82.7	0.0
2022-Mar-30 Wed	17.8	18.86	17.71	18.58	45,941	###	91.5	91.5	1.3
2022-Mar-29 Tue	###	###	17.55	###	60,845	###	###	###	0.0
2022-Mar-28 Mon	###	###	17.7	###			###	###	0.0
2022-Mar-25 Fri	###	18.21	17.855	###			###	###	0.0
2022-Mar-24 Thu	17.49	18.22	17.29	###			87.1	87.1	0.0
2022-Mar-23 Wed	###	17.49	16.89	###	181,828	3,125,623	###	###	0.0
2022-Mar-22 Tue	###	###	16.41	###			###	###	0.0
2022-Mar-21 Mon	###	16.87	16.4	###			43.7	43.7	0.0
2022-Mar-18 Fri	16.48	16.57	###	###			29.2	29.2	0.0
2022-Mar-17 Thu	###	###	###	###			###	###	0.0
2022-Mar-16 Wed	15.8	###	15.8	###	20,671	###	###	###	0.0
2022-Mar-15 Tue	###	###	15.75	15.75	14,143	111,376	19.7	19.7	1.1
2022-Mar-14 Mon	15.75	16.28	15.75	16.23	14,051	225,026	89.9	89.9	###
2022-Mar-11 Fri	###	16.24	15.57	15.75	60,059	###	###	###	1.1
2022-Mar-10 Thu	###	###	###	###	17,888	0	###	###	0.0
2022-Mar-09 Wed	###	###	15.76	###			###	###	0.0
2022-Mar-08 Tue	###	###	15.51	###			###	###	0.0
2022-Mar-07 Mon	###	###	###	###	25,770	0	###	###	0.0
2022-Mar-04 Fri	###	###	15.8	###	53,645	###	###	###	0.0
2022-Mar-03 Thu	###	16.84	###	###			###	###	0.0
2022-Mar-02 Wed	15.43	###	###	###			###	###	0.0
2022-Mar-01 Tue	15.85	15.86	15.22	15.42			14.6	14.6	###
2022-Feb-28 Mon	15.44	15.89	###	15.89			###	###	###
2022-Feb-25 Fri	14.5	15.45	###	15.24			###	###	1.1
2022-Feb-24 Thu	###	###	14.5	###	218,878	###	###	###	0.0
2022-Feb-23 Wed	###	###	14.5	14.85	35,425	###	###	###	###
2022-Feb-22 Tue	14.88	14.88	14.5	14.88			83.7	83.7	1.1
2022-Feb-21 Mon	###	###	14.56	###			###	###	0.0
2022-Feb-18 Fri	###	###	###	15.5			28.4	28.4	1.1
2022-Feb-17 Thu	###	###	###	15.74	13,353	0	24.3	24.3	1.1
2022-Feb-16 Wed	15.59	###	15.59	###	15,982	124,579	89.2	89.2	0.0
2022-Feb-15 Tue	###	15.85	###	15.79			###	###	1.1
2022-Feb-14 Mon	16.2	16.2	###	###	23,559	190,827	48.5	48.5	0.0
2022-Feb-11 Fri	16.79	16.79	###	###			###	###	0.0
2022-Feb-10 Thu	16.4	16.79	###	16.28			###	###	1.2
2022-Feb-09 Wed	###	###	###	###			###	###	0.0
2022-Feb-08 Tue	16.5	###	###	###	12,941	0	12.0	12.0	0.0
2022-Feb-07 Mon	16.21	###	16.21	16.5			79.1	79.1	1.2
2022-Feb-04 Fri	16.45	16.78	###	###			17.8	17.8	0.0
2022-Feb-03 Thu	###	###	15.77	###			###	###	0.0
2022-Feb-02 Wed	15.89	16.45	15.89	16.2			80.6	80.6	1.2
2022-Feb-01 Tue	16.2	16.78	15.89	15.89	61,471	1,004,128	19.5	19.5	###
2022-Jan-31 Mon	15.25	###	###	###			###	###	0.0
2022-Jan-28 Fri	15.4	15.41	###	15.24			###	###	1.1
2022-Jan-27 Thu	###	16.44	13.53	15.41			31.6	31.6	###
2022-Jan-25 Tue	16.7	16.75	###	###			39.2	39.2	0.0
2022-Jan-24 Mon	###	17.56	###	16.87	36,041	###	43.1	43.1	###
2022-Jan-21 Fri	###	###	17.52	17.56	58,371	511,329	###	###	1.3
2022-Jan-20 Thu	18.45	###	###	###			15.6	15.6	0.0
2022-Jan-19 Wed	###	###	17.51	17.51	24,421	###	###	###	###
2022-Jan-18 Tue	17.78	###	17.56	###	55,978	491,486	29.9	29.9	0.0
2022-Jan-17 Mon	###	###	###	17.56			###	###	1.3
2022-Jan-14 Fri	###	###	###	17.84			33.6	33.6	1.3
2022-Jan-13 Thu	16.75	###	###	17.75			###	###	1.3
2022-Jan-12 Wed	###	###	16.73	###	92,488	###	27.9	27.9	0.0
2022-Jan-11 Tue	###	###	###	17.21	87,951	0	###	###	###
2022-Jan-10 Mon	###	17.8	###	17.47	32,586	###	33.5	33.5	1.2
2022-Jan-07 Fri	18.23	18.25	17.7	17.7			11.6	11.6	1.3
2022-Jan-06 Thu	###	###	###	18.23	18,588	0	18.4	18.4	1.3
2022-Jan-05 Wed	19.27	###	18.52	###	39,386	###	35.2	35.2	0.0
2022-Jan-04 Tue	19.8	###	19.22	###			60.8	60.8	0.0
2021-Dec-31 Fri	19.83	###	###	###	12,843	0	67.2	67.2	0.0
2021-Dec-30 Thu	19.26	###	19.26	###	35,343	340,353	88.4	88.4	0.0
2021-Dec-29 Wed	19.55	19.79	###	###	26,671	###	17.8	17.8	0.0
2021-Dec-24 Fri	18.58	19.58	18.51	19.58			94.3	94.3	1.4
2021-Dec-23 Thu	###	###	###	###			3.6	3.6	0.0
2021-Dec-22 Wed	18.44	19.26	18.43	19.26	19,725	###	91.6	91.6	1.4
2021-Dec-21 Tue	###	###	17.85	18.27	8,144	72,685	###	###	###
2021-Dec-20 Mon	18.4	18.54	###	###			###	###	0.0
2021-Dec-17 Fri	18.5	18.5	###	18.46			###	###	1.3
2021-Dec-16 Thu	###	18.72	18.25	18.54			###	###	1.3
2021-Dec-15 Wed	###	###	18.51	###			###	###	0.0
2021-Dec-14 Tue	19.25	###	###	###	19,280	0	34.9	34.9	0.0
2021-Dec-13 Mon	20	20.245	###	###			###	###	0.0
2021-Dec-10 Fri	###	###	###	19.46	28,874	0	18.4	18.4	###
2021-Dec-09 Thu	19.48	###	19.21	###			###	###	0.0
2021-Dec-08 Wed	###	###	18.79	19.29	25,325	237,928	75.3	75.3	1.4
2021-Dec-07 Tue	18.7	###	18.23	###	68,329	###	74.0	74.0	0.0