(ORI) ORICA LIMITED Daily Prices - Stock Trading OzSuper

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

_{Currently Sat 25-May-03 04:58:11 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

(ORI) ORICA LIMITED Daily Prices...

TOC Company Info for ORI Limits

Company Details for (ORI) ORICA LIMITED

Listing Code	ORI
Listing Name	ORICA LIMITED
GICS Sector	Materials
ISIN Name	ORICA LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ORI1

Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for ORI .. Friday 11th April 2025

ORI 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	###	###	0.0
MAX	34.86	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ORI Bottom

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

End of day Prices (full format),

600 Days for (ORI) ORICA LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-May-02 Fri	16.29	16.73	###	16.73			81.6	81.6	###
2025-May-01 Thu	###	###	###	###	1,570,489	0	###	###	0.0
2025-Apr-30 Wed	###	16.26	###	16.24			73.0	73.0	###
2025-Apr-29 Tue	###	###	###	###			###	###	0.0
2025-Apr-28 Mon	###	###	###	###	1,517,279	0	###	###	0.0
2025-Apr-24 Thu	###	###	15.82	###			###	###	0.0
2025-Apr-23 Wed	###	15.89	15.54	15.89	1,334,254	###	79.2	79.2	###
2025-Apr-22 Tue	15.51	###	###	15.48	1,658,182	0	39.1	39.1	1.1
2025-Apr-17 Thu	15.54	###	15.51	###			###	###	0.0
2025-Apr-16 Wed	15.77	15.86	15.56	###			27.4	27.4	0.0
2025-Apr-15 Tue	15.7	###	###	15.79			###	###	1.1
2025-Apr-14 Mon	###	15.77	###	15.77	1,098,350	8,660,489	80.9	80.9	###
2025-Apr-11 Fri	15.5	###	15.2	###			21.1	21.1	0.0
2025-Apr-10 Thu	16.21	###	15.76	###			###	###	0.0
2025-Apr-09 Wed	###	15.51	14.88	###			88.0	88.0	0.0
2025-Apr-08 Tue	15.2	###	15.2	###			71.9	71.9	0.0
2025-Apr-07 Mon	###	###	###	15.23	2,391,724	0	###	###	1.1
2025-Apr-04 Fri	16.56	16.82	16.24	16.28			38.8	38.8	1.2
2025-Apr-03 Thu	16.83	###	16.76	16.85	1,408,854	###	70.9	70.9	###
2025-Apr-02 Wed	17.24	###	###	17.23			###	###	###
2025-Apr-01 Tue	###	###	###	###	965,027	0	73.0	73.0	0.0
2025-Mar-31 Mon	###	###	###	###			###	###	0.0
2025-Mar-28 Fri	###	17.41	###	17.4			###	###	1.2
2025-Mar-27 Thu	17.4	17.46	###	###	1,488,281	###	###	###	0.0
2025-Mar-26 Wed	###	###	17.43	17.46	1,174,840	###	27.1	27.1	1.2
2025-Mar-25 Tue	17.55	###	17.44	17.44			33.2	33.2	1.2
2025-Mar-24 Mon	17.49	###	###	###			76.5	76.5	0.0
2025-Mar-21 Fri	###	17.52	17.27	17.48			75.3	75.3	1.2
2025-Mar-20 Thu	###	17.685	###	17.49			65.7	65.7	###
2025-Mar-19 Wed	17.51	###	17.41	17.43			###	###	1.2
2025-Mar-18 Tue	17.75	17.75	17.49	###	2,722,147	###	###	###	0.0
2025-Mar-17 Mon	17.48	17.72	17.44	17.7			###	###	1.3
2025-Mar-14 Fri	16.78	17.49	16.78	17.49			###	###	###
2025-Mar-13 Thu	16.73	###	###	16.72	3,013,952	0	###	###	1.2
2025-Mar-12 Wed	16.5	16.86	16.4	###			###	###	0.0
2025-Mar-11 Tue	###	17.41	16.54	###	3,054,487	###	###	###	0.0
2025-Mar-10 Mon	###	17.45	###	###			###	###	0.0
2025-Mar-07 Fri	###	###	###	###			###	###	0.0
2025-Mar-06 Thu	16.72	###	###	###	5,423,546	0	77.6	77.6	0.0
2025-Mar-05 Wed	16.43	16.74	###	###			###	###	0.0
2025-Mar-04 Tue	###	###	###	16.55	2,905,720	0	###	###	1.2
2025-Mar-03 Mon	###	###	###	###	3,000,387	0	###	###	0.0
2025-Feb-28 Fri	###	16.54	###	16.46			###	###	1.2
2025-Feb-27 Thu	16.52	16.75	16.43	16.56			###	###	1.2
2025-Feb-26 Wed	16.74	16.74	16.26	16.41	4,221,671	69,657,571	###	###	1.2
2025-Feb-25 Tue	###	16.82	###	16.57			###	###	###
2025-Feb-24 Mon	16.83	###	16.58	16.7			33.9	33.9	1.2
2025-Feb-21 Fri	16.86	17.075	16.71	16.83	2,404,772	###	###	###	1.2
2025-Feb-20 Thu	###	###	16.73	###			###	###	0.0
2025-Feb-19 Wed	17.21	17.285	###	###			31.4	31.4	0.0
2025-Feb-18 Tue	###	###	###	###	2,074,285	0	76.9	76.9	0.0
2025-Feb-17 Mon	###	###	###	###			###	###	0.0
2025-Feb-14 Fri	17.42	17.42	###	###	1,969,770	###	###	###	0.0
2025-Feb-13 Thu	###	17.28	###	###			###	###	0.0
2025-Feb-12 Wed	###	17.25	16.89	###	5,001,484	###	79.4	79.4	0.0
2025-Feb-11 Tue	17.45	17.45	###	###			29.8	29.8	0.0
2025-Feb-10 Mon	17.25	###	###	###			70.9	70.9	0.0
2025-Feb-07 Fri	17.43	17.46	17.28	###	1,436,457	24,951,258	28.8	28.8	0.0
2025-Feb-06 Thu	17.44	17.46	17.21	17.26	1,557,483	###	###	###	1.2
2025-Feb-05 Wed	###	17.44	17.23	17.26			29.0	29.0	1.2
2025-Feb-04 Tue	17.5	17.56	17.21	17.22	1,580,745	27,481,251	###	###	1.2
2025-Feb-03 Mon	17.27	17.525	17.25	###			###	###	0.0
2025-Jan-31 Fri	###	###	###	###	2,558,387	0	###	###	0.0
2025-Jan-30 Thu	###	17.27	###	17.21			###	###	###
2025-Jan-29 Wed	###	###	###	###			59.5	59.5	0.0
2025-Jan-28 Tue	###	###	###	###			28.0	28.0	0.0
2025-Jan-24 Fri	###	###	###	17.2	1,817,229	0	78.2	78.2	1.2
2025-Jan-23 Thu	16.89	###	16.87	###	1,909,155	16,103,722	###	###	0.0
2025-Jan-22 Wed	16.75	###	16.75	###			78.4	78.4	0.0
2025-Jan-21 Tue	###	16.73	16.53	###			33.5	33.5	0.0
2025-Jan-20 Mon	16.72	16.75	###	###	1,872,849	###	32.9	32.9	0.0
2025-Jan-17 Fri	16.88	###	###	###	2,269,757	0	19.0	19.0	0.0
2025-Jan-16 Thu	###	###	16.79	16.84	1,667,253	13,996,588	28.1	28.1	1.2
2025-Jan-15 Wed	16.86	###	16.73	16.77	1,135,149	9,495,521	30.9	30.9	1.2
2025-Jan-14 Tue	###	###	16.82	16.89			###	###	###
2025-Jan-13 Mon	16.72	17.045	16.72	###	1,280,483	21,617,754	###	###	0.0
2025-Jan-10 Fri	16.85	###	16.73	###			73.9	73.9	0.0
2025-Jan-09 Thu	16.52	16.73	16.45	16.73	1,331,450	22,088,755	###	###	###
2025-Jan-08 Wed	16.28	###	16.23	16.57	2,104,584	###	###	###	###
2025-Jan-07 Tue	16.55	16.55	###	16.2	1,631,651	###	###	###	1.2
2025-Jan-06 Mon	###	16.72	###	###	1,119,824	9,361,728	###	###	0.0
2025-Jan-03 Fri	16.5	###	16.48	###			###	###	0.0
2025-Jan-02 Thu	###	###	16.49	16.59	841,948	###	###	###	1.2
2024-Dec-31 Tue	16.71	16.85	16.58	16.58	803,752	###	25.2	25.2	1.2
2024-Dec-30 Mon	16.85	16.89	###	16.89	1,317,788	###	67.9	67.9	###
2024-Dec-27 Fri	16.8	###	16.71	16.89			66.6	66.6	###
2024-Dec-24 Tue	16.8	16.86	16.74	16.75	271,649	###	27.5	27.5	###
2024-Dec-23 Mon	###	###	16.51	16.76	1,126,445	###	###	###	1.2
2024-Dec-20 Fri	###	17.29	16.75	16.8	2,173,024	###	17.8	17.8	1.2
2024-Dec-19 Thu	###	###	###	###	1,837,427	0	74.0	74.0	0.0
2024-Dec-18 Wed	###	17.625	17.21	17.54			77.9	77.9	1.3
2024-Dec-17 Tue	###	###	17.25	17.41	1,515,370	###	###	###	###
2024-Dec-16 Mon	17.81	17.84	###	###	1,051,383	###	26.5	26.5	0.0
2024-Dec-13 Fri	###	###	17.81	17.81	773,773	6,890,448	26.5	26.5	1.3
2024-Dec-12 Thu	18.21	###	###	###			43.1	43.1	0.0
2024-Dec-11 Wed	###	###	###	###			26.4	26.4	0.0
2024-Dec-10 Tue	18.53	18.55	18.22	###	1,354,287	###	###	###	0.0
2024-Dec-09 Mon	18.41	###	###	18.5	694,784	0	###	###	###
2024-Dec-06 Fri	18.47	18.73	18.47	###			77.7	77.7	0.0
2024-Dec-05 Thu	###	18.78	###	###	1,264,422	11,872,922	###	###	0.0
2024-Dec-04 Wed	###	###	18.25	18.51			73.7	73.7	1.3
2024-Dec-03 Tue	###	###	###	###	1,131,147	0	###	###	0.0
2024-Dec-02 Mon	18.23	18.27	###	18.27	707,551	6,463,478	74.1	74.1	###
2024-Nov-29 Fri	###	18.2	###	###			32.6	32.6	0.0
2024-Nov-28 Thu	###	18.21	###	18.21			###	###	###
2024-Nov-27 Wed	###	###	###	###	1,103,528	0	35.4	35.4	0.0
2024-Nov-26 Tue	###	###	###	###	777,027	0	32.2	32.2	0.0
2024-Nov-25 Mon	###	18.27	###	###			38.5	38.5	0.0
2024-Nov-22 Fri	###	###	17.82	###			###	###	0.0
2024-Nov-21 Thu	18.23	18.28	###	###			41.8	41.8	0.0
2024-Nov-20 Wed	18.23	###	###	###			###	###	0.0
2024-Nov-19 Tue	18.4	18.55	18.29	###	1,590,954	29,305,372	###	###	0.0
2024-Nov-18 Mon	###	###	###	18.49	2,031,775	0	77.5	77.5	###
2024-Nov-15 Fri	###	18.49	###	###	2,344,381	###	###	###	0.0
2024-Nov-14 Thu	17.23	###	16.86	17.58	2,058,276	###	###	###	1.3
2024-Nov-13 Wed	###	17.58	###	17.57			88.1	88.1	1.3
2024-Nov-12 Tue	17.7	###	17.4	17.4	1,214,548	###	###	###	1.2
2024-Nov-11 Mon	17.55	17.89	###	17.74	1,361,627	12,179,753	###	###	1.3
2024-Nov-08 Fri	###	###	###	###			16.0	16.0	0.0
2024-Nov-07 Thu	17.49	###	###	###			###	###	0.0
2024-Nov-06 Wed	###	17.57	17.23	17.49	1,069,076	18,601,922	75.6	75.6	###
2024-Nov-05 Tue	17.22	17.24	###	###			###	###	0.0
2024-Nov-04 Mon	###	###	###	17.26	408,241	0	40.7	40.7	1.2
2024-Nov-01 Fri	###	17.25	###	17.23	683,055	5,891,349	75.1	75.1	###
2024-Oct-31 Thu	###	###	###	###	773,825	0	37.7	37.7	0.0
2024-Oct-30 Wed	17.22	###	###	17.29			###	###	###
2024-Oct-29 Tue	17.58	###	17.23	###			27.7	27.7	0.0
2024-Oct-28 Mon	17.45	###	17.42	17.52	658,649	###	###	###	###
2024-Oct-25 Fri	###	17.89	17.42	17.42			21.6	21.6	1.2
2024-Oct-24 Thu	17.84	###	17.71	17.71			32.3	32.3	###
2024-Oct-23 Wed	17.83	###	17.79	17.85			71.8	71.8	1.3
2024-Oct-22 Tue	17.8	###	17.75	17.87	861,986	7,650,125	###	###	###
2024-Oct-21 Mon	###	###	17.83	###			###	###	0.0
2024-Oct-18 Fri	###	###	17.75	###	1,604,185	14,237,141	###	###	0.0
2024-Oct-17 Thu	18.2	###	###	###			34.3	34.3	0.0
2024-Oct-16 Wed	###	18.22	###	###			32.7	32.7	0.0
2024-Oct-15 Tue	18.41	18.53	18.22	18.22			23.1	23.1	###
2024-Oct-14 Mon	###	18.4	###	###			73.8	73.8	0.0
2024-Oct-11 Fri	###	18.24	###	###	635,081	###	###	###	0.0
2024-Oct-10 Thu	###	18.25	###	###	776,454	7,085,142	###	###	0.0
2024-Oct-09 Wed	###	18.24	###	###	934,941	###	72.7	72.7	0.0
2024-Oct-08 Tue	17.83	###	17.77	###			79.3	79.3	0.0
2024-Oct-07 Mon	###	###	17.82	###			###	###	0.0
2024-Oct-04 Fri	17.71	###	17.59	###			###	###	0.0
2024-Oct-03 Thu	###	###	17.73	17.76	907,242	###	###	###	1.3
2024-Oct-02 Wed	###	###	17.86	17.86	1,430,680	12,775,972	###	###	1.3
2024-Oct-01 Tue	18.43	18.555	17.86	###	1,492,446	###	18.5	18.5	0.0
2024-Sep-30 Mon	18.5	###	18.43	18.55			###	###	1.3
2024-Sep-27 Fri	18.5	###	18.41	18.42			###	###	1.3
2024-Sep-26 Thu	###	18.5	###	18.45	1,690,184	###	70.9	70.9	1.3
2024-Sep-25 Wed	###	###	###	###			###	###	0.0
2024-Sep-24 Tue	###	17.74	###	17.74			70.3	70.3	1.3
2024-Sep-23 Mon	17.52	###	17.5	17.58			71.6	71.6	1.3
2024-Sep-20 Fri	###	###	17.48	###			23.0	23.0	0.0
2024-Sep-19 Thu	18.22	###	###	17.86			16.8	16.8	1.3
2024-Sep-18 Wed	17.5	17.7	###	###			74.9	74.9	0.0
2024-Sep-17 Tue	17.74	17.8	17.48	17.56	836,228	###	24.5	24.5	1.3
2024-Sep-16 Mon	###	###	###	###	625,983	0	###	###	0.0
2024-Sep-13 Fri	17.84	17.88	###	17.81			###	###	1.3
2024-Sep-12 Thu	###	17.79	17.58	17.71			###	###	###
2024-Sep-11 Wed	17.79	17.79	17.55	###	1,114,427	19,691,925	###	###	0.0
2024-Sep-10 Tue	###	###	17.77	17.77	1,128,989	###	###	###	###
2024-Sep-09 Mon	###	17.89	17.59	17.77			###	###	###
2024-Sep-06 Fri	###	###	###	17.83	842,281	0	78.3	78.3	###
2024-Sep-05 Thu	17.71	17.78	###	17.76	677,373	6,021,845	72.7	72.7	1.3
2024-Sep-04 Wed	17.75	17.85	17.58	###	730,556	###	42.5	42.5	0.0
2024-Sep-03 Tue	###	###	###	17.81			###	###	1.3
2024-Sep-02 Mon	17.8	###	17.7	###	719,874	6,370,884	77.0	77.0	0.0
2024-Aug-30 Fri	###	###	###	17.76	3,093,222	0	15.0	15.0	1.3
2024-Aug-29 Thu	###	###	17.87	###			74.2	74.2	0.0
2024-Aug-28 Wed	###	###	17.89	###			###	###	0.0
2024-Aug-27 Tue	###	###	###	###	601,751	0	39.0	39.0	0.0
2024-Aug-26 Mon	###	###	###	###			69.1	69.1	0.0
2024-Aug-23 Fri	###	###	17.84	###			###	###	0.0
2024-Aug-22 Thu	###	###	###	###			###	###	0.0
2024-Aug-21 Wed	18.23	18.24	###	###			###	###	0.0
2024-Aug-20 Tue	18.45	18.51	18.26	###			39.0	39.0	0.0
2024-Aug-19 Mon	18.24	18.55	18.21	18.42			###	###	1.3
2024-Aug-16 Fri	###	###	18.025	18.29			###	###	###
2024-Aug-15 Thu	17.86	###	###	###			71.5	71.5	0.0
2024-Aug-14 Wed	###	###	17.84	17.86			23.4	23.4	1.3
2024-Aug-13 Tue	###	###	17.88	###			###	###	0.0
2024-Aug-12 Mon	###	18.26	17.88	###			80.6	80.6	0.0
2024-Aug-09 Fri	17.8	17.89	###	17.82	453,641	###	63.2	63.2	1.3
2024-Aug-08 Thu	17.49	17.77	17.46	###			83.2	83.2	0.0
2024-Aug-07 Wed	###	###	###	17.5			###	###	1.3
2024-Aug-06 Tue	###	17.47	17.21	###	1,131,056	###	58.4	58.4	0.0
2024-Aug-05 Mon	17.44	17.485	17.2	###	918,054	15,921,351	60.4	60.4	0.0
2024-Aug-02 Fri	17.77	17.88	###	17.87	962,840	8,607,789	74.2	74.2	###
2024-Aug-01 Thu	###	###	###	###			###	###	0.0
2024-Jul-31 Wed	###	###	###	###	1,021,356	0	###	###	0.0
2024-Jul-30 Tue	17.41	17.59	###	17.52			76.5	76.5	###
2024-Jul-29 Mon	17.59	###	###	###			###	###	0.0
2024-Jul-26 Fri	17.48	17.53	###	17.41			###	###	###
2024-Jul-25 Thu	17.4	17.55	###	###	1,116,288	9,795,427	###	###	0.0
2024-Jul-24 Wed	17.57	###	17.42	17.53			###	###	1.3
2024-Jul-23 Tue	###	17.77	###	###	982,756	8,731,787	35.2	35.2	0.0
2024-Jul-22 Mon	###	###	###	###			###	###	0.0
2024-Jul-19 Fri	17.51	###	###	###	971,352	0	71.0	71.0	0.0
2024-Jul-18 Thu	17.83	###	###	17.7			33.8	33.8	1.3
2024-Jul-17 Wed	17.89	###	17.72	17.78	543,944	4,819,343	###	###	1.3
2024-Jul-16 Tue	17.84	###	###	###			30.7	30.7	0.0
2024-Jul-15 Mon	###	###	17.78	17.8	613,272	5,451,988	23.7	23.7	###
2024-Jul-12 Fri	###	###	17.76	###			60.2	60.2	0.0
2024-Jul-11 Thu	###	###	17.73	17.85	911,285	8,078,541	###	###	1.3
2024-Jul-10 Wed	17.58	17.77	17.48	###			72.9	72.9	0.0
2024-Jul-09 Tue	17.45	###	###	###	760,874	0	###	###	0.0
2024-Jul-08 Mon	17.7	17.74	###	###	807,952	###	22.6	22.6	0.0
2024-Jul-05 Fri	17.8	###	###	17.82			###	###	1.3
2024-Jul-04 Thu	###	###	17.53	###			###	###	0.0
2024-Jul-03 Wed	###	###	###	17.43	1,171,771	0	###	###	1.2
2024-Jul-02 Tue	###	17.72	17.58	###			###	###	0.0
2024-Jul-01 Mon	17.75	17.77	17.59	###			###	###	0.0
2024-Jun-28 Fri	###	###	17.87	17.87			###	###	###
2024-Jun-27 Thu	###	###	17.54	###	873,429	7,659,972	###	###	0.0
2024-Jun-26 Wed	###	###	17.7	17.8	799,382	###	###	###	###
2024-Jun-25 Tue	17.84	###	17.8	###	842,272	7,496,220	###	###	0.0
2024-Jun-24 Mon	17.73	17.82	###	17.82			81.1	81.1	1.3
2024-Jun-21 Fri	###	###	17.57	###	2,669,878	23,454,878	22.9	22.9	0.0
2024-Jun-20 Thu	###	###	17.8	17.87			27.2	27.2	###
2024-Jun-19 Wed	###	###	17.89	###	561,022	5,018,341	###	###	0.0
2024-Jun-18 Tue	###	###	###	###			67.0	67.0	0.0
2024-Jun-17 Mon	###	###	17.74	17.84			34.7	34.7	1.3
2024-Jun-14 Fri	###	###	17.88	###			33.8	33.8	0.0
2024-Jun-13 Thu	18.24	###	###	###	900,654	0	###	###	0.0
2024-Jun-12 Wed	###	###	###	###			###	###	0.0
2024-Jun-11 Tue	###	18.21	###	###	990,654	###	78.5	78.5	0.0
2024-Jun-07 Fri	###	###	###	18.27			32.1	32.1	###
2024-Jun-06 Thu	###	18.49	###	18.26			29.9	29.9	1.3
2024-Jun-05 Wed	###	###	18.29	###			27.7	27.7	0.0
2024-Jun-04 Tue	18.53	18.54	###	18.47			###	###	###
2024-Jun-03 Mon	18.5	###	18.41	###			76.3	76.3	0.0
2024-May-31 Fri	18.26	18.4	###	###	2,796,974	###	###	###	0.0
2024-May-30 Thu	###	18.21	17.89	###	566,870	###	79.6	79.6	0.0
2024-May-29 Wed	18.46	18.46	18.175	18.22	855,879	###	28.7	28.7	###
2024-May-28 Tue	18.78	18.82	18.54	18.54			28.3	28.3	1.3
2024-May-27 Mon	18.8	18.86	###	18.74			33.5	33.5	1.3
2024-May-24 Fri	###	18.81	18.51	###			68.9	68.9	0.0
2024-May-23 Thu	18.49	18.72	###	###			76.9	76.9	0.0
2024-May-22 Wed	18.84	###	###	18.79	1,479,243	0	###	###	1.3
2024-May-21 Tue	###	18.89	18.57	18.86	1,097,149	###	74.6	74.6	1.3
2024-May-20 Mon	18.55	###	18.41	18.74			73.2	73.2	1.3
2024-May-17 Fri	18.73	18.77	18.53	18.55	818,874	###	###	###	1.3
2024-May-16 Thu	18.8	###	###	18.79	1,551,778	0	32.4	32.4	1.3
2024-May-15 Wed	18.4	18.72	###	###			###	###	0.0
2024-May-14 Tue	18.2	###	###	###			72.9	72.9	0.0
2024-May-13 Mon	###	###	###	18.21	1,184,772	0	33.7	33.7	###
2024-May-10 Fri	18.44	18.49	###	###			27.6	27.6	0.0
2024-May-09 Thu	###	18.75	###	18.4	1,380,577	###	###	###	1.3
2024-May-08 Wed	###	###	###	###			80.0	80.0	0.0
2024-May-07 Tue	###	###	###	###	1,414,227	0	25.3	25.3	0.0
2024-May-06 Mon	17.8	18.025	###	###	1,190,824	###	###	###	0.0
2024-May-03 Fri	###	###	###	17.71	1,539,586	0	###	###	###
2024-May-02 Thu	###	###	17.89	###			37.8	37.8	0.0
2024-May-01 Wed	###	###	17.86	###	433,273	3,869,127	42.2	42.2	0.0
2024-Apr-30 Tue	###	###	17.87	###	908,280	8,115,481	###	###	0.0
2024-Apr-29 Mon	###	###	###	###			###	###	0.0
2024-Apr-26 Fri	###	###	###	17.78			26.1	26.1	1.3
2024-Apr-24 Wed	18.42	18.57	###	###	2,269,250	21,069,986	###	###	0.0
2024-Apr-23 Tue	###	18.45	18.26	###	734,157	13,475,451	71.0	71.0	0.0
2024-Apr-22 Mon	18.2	###	###	18.28			69.1	69.1	1.3
2024-Apr-19 Fri	###	###	###	###	1,478,489	0	###	###	0.0
2024-Apr-18 Thu	17.86	###	17.77	###	519,154	4,612,683	###	###	0.0
2024-Apr-17 Wed	17.7	17.82	###	17.76			68.9	68.9	1.3
2024-Apr-16 Tue	###	###	17.56	###	1,714,177	15,050,474	###	###	0.0
2024-Apr-15 Mon	###	###	17.79	###	838,355	###	44.0	44.0	0.0
2024-Apr-12 Fri	17.74	###	###	###	975,159	0	76.1	76.1	0.0
2024-Apr-11 Thu	###	17.85	17.56	17.82			72.4	72.4	1.3
2024-Apr-10 Wed	###	###	###	17.75	983,879	0	###	###	1.3
2024-Apr-09 Tue	###	###	17.79	17.84			30.7	30.7	1.3
2024-Apr-08 Mon	###	###	17.8	###			###	###	0.0
2024-Apr-05 Fri	###	###	17.89	###			74.6	74.6	0.0
2024-Apr-04 Thu	###	###	###	###	717,276	0	27.1	27.1	0.0
2024-Apr-03 Wed	###	###	###	###	944,057	0	###	###	0.0
2024-Apr-02 Tue	###	###	###	###	2,420,480	0	###	###	0.0
2024-Mar-28 Thu	###	18.275	17.89	18.26			72.7	72.7	1.3
2024-Mar-27 Wed	###	###	17.81	17.85	1,784,085	15,887,276	###	###	1.3
2024-Mar-26 Tue	17.74	###	17.725	###	1,429,326	###	85.1	85.1	0.0
2024-Mar-25 Mon	###	17.85	###	17.71			###	###	###
2024-Mar-22 Fri	17.59	###	17.41	17.51	1,494,970	###	35.1	35.1	###
2024-Mar-21 Thu	17.59	###	17.47	17.51			26.6	26.6	###
2024-Mar-20 Wed	17.52	17.53	###	17.49	649,189	5,690,141	38.9	38.9	###
2024-Mar-19 Tue	17.45	17.53	###	17.49	888,975	###	###	###	###
2024-Mar-18 Mon	17.2	17.41	###	###	654,821	###	###	###	0.0
2024-Mar-15 Fri	17.27	###	###	17.25	1,750,282	0	35.2	35.2	1.2
2024-Mar-14 Thu	17.21	17.41	###	17.29			###	###	###
2024-Mar-13 Wed	###	###	###	17.24	1,256,824	0	73.3	73.3	###
2024-Mar-12 Tue	###	###	16.87	###			31.9	31.9	0.0
2024-Mar-11 Mon	###	###	16.85	16.89	490,584	4,133,170	33.7	33.7	###
2024-Mar-08 Fri	###	17.245	16.87	###	1,396,245	23,816,449	###	###	0.0
2024-Mar-07 Thu	###	###	###	###	1,502,174	0	###	###	0.0
2024-Mar-06 Wed	###	###	###	16.82			###	###	###
2024-Mar-05 Tue	###	###	16.87	###	1,193,927	10,070,774	78.1	78.1	0.0
2024-Mar-04 Mon	###	###	16.84	###	1,372,571	11,557,047	32.9	32.9	0.0
2024-Mar-01 Fri	###	###	16.885	###	1,378,279	11,636,120	###	###	0.0
2024-Feb-29 Thu	17.24	###	###	###	4,096,927	0	24.7	24.7	0.0
2024-Feb-28 Wed	###	###	16.76	###	2,474,289	20,734,541	67.3	67.3	0.0
2024-Feb-27 Tue	###	###	###	###	1,529,084	0	###	###	0.0
2024-Feb-26 Mon	###	17.25	###	###			76.0	76.0	0.0
2024-Feb-23 Fri	###	###	16.84	###	1,072,754	9,032,588	35.8	35.8	0.0
2024-Feb-22 Thu	###	###	16.76	###			68.5	68.5	0.0
2024-Feb-21 Wed	16.85	16.85	16.85	16.85	0				###
2024-Feb-20 Tue	16.89	###	16.72	16.85	751,587	###	###	###	###
2024-Feb-19 Mon	16.87	###	###	16.89	445,885	0	###	###	###
2024-Feb-16 Fri	###	###	###	16.73	1,304,878	0	19.8	19.8	###
2024-Feb-15 Thu	16.47	###	16.47	16.82			###	###	###
2024-Feb-14 Wed	16.23	16.29	###	16.24			65.2	65.2	###
2024-Feb-13 Tue	16.4	16.45	16.29	###			###	###	0.0
2024-Feb-12 Mon	###	###	16.28	###			74.8	74.8	0.0
2024-Feb-09 Fri	###	###	16.26	###			###	###	0.0
2024-Feb-08 Thu	16.5	###	16.29	16.29	762,758	###	22.7	22.7	###
2024-Feb-07 Wed	16.5	###	16.41	16.47	757,150	###	###	###	###
2024-Feb-06 Tue	16.43	16.45	16.26	###			###	###	0.0
2024-Feb-05 Mon	###	16.5	16.25	16.49			###	###	1.2
2024-Feb-02 Fri	16.26	16.5	16.225	16.46	974,920	15,952,128	###	###	1.2
2024-Feb-01 Thu	###	16.22	###	###			###	###	0.0
2024-Jan-31 Wed	###	###	###	16.26			###	###	###
2024-Jan-30 Tue	###	16.185	###	###	558,747	###	###	###	0.0
2024-Jan-29 Mon	###	###	###	###	830,089	0	38.2	38.2	0.0
2024-Jan-25 Thu	###	###	15.79	###			77.6	77.6	0.0
2024-Jan-24 Wed	###	###	15.83	15.88	676,277	###	22.4	22.4	1.1
2024-Jan-23 Tue	###	###	###	###			###	###	0.0
2024-Jan-22 Mon	###	16.125	###	###			74.3	74.3	0.0
2024-Jan-19 Fri	###	16.23	###	###	1,261,172	###	###	###	0.0
2024-Jan-18 Thu	###	###	15.54	###	1,272,847	9,890,021	###	###	0.0
2024-Jan-17 Wed	15.79	15.84	###	15.79	909,458	###	###	###	1.1
2024-Jan-16 Tue	###	###	###	15.78	1,073,471	0	###	###	1.1
2024-Jan-15 Mon	###	###	###	###	345,023	0	71.8	71.8	0.0
2024-Jan-12 Fri	15.86	###	15.85	###	588,980	###	72.6	72.6	0.0
2024-Jan-11 Thu	###	###	15.87	15.88			###	###	1.1
2024-Jan-10 Wed	###	16.145	15.85	15.87			###	###	###
2024-Jan-09 Tue	###	###	###	###	812,580	0	###	###	0.0
2024-Jan-08 Mon	###	###	15.87	###			###	###	0.0
2024-Jan-05 Fri	15.82	###	15.76	###			78.3	78.3	0.0
2024-Jan-04 Thu	15.71	15.79	###	15.79			###	###	1.1
2024-Jan-03 Wed	15.75	15.82	###	15.71			42.3	42.3	1.1
2024-Jan-02 Tue	###	###	15.87	###			32.2	32.2	0.0
2023-Dec-29 Fri	15.84	###	15.79	###			###	###	0.0
2023-Dec-28 Thu	###	###	15.75	15.86			###	###	1.1
2023-Dec-27 Wed	###	###	15.71	15.78			###	###	1.1
2023-Dec-22 Fri	###	###	###	15.74	949,451	0	###	###	1.1
2023-Dec-21 Thu	###	16.2	15.79	###	1,904,628	30,464,524	31.1	31.1	0.0
2023-Dec-20 Wed	16.83	###	###	16.21			10.1	10.1	1.2
2023-Dec-19 Tue	16.53	###	16.43	###			66.3	66.3	0.0
2023-Dec-18 Mon	16.25	###	16.25	16.46	502,854	4,085,688	78.6	78.6	1.2
2023-Dec-15 Fri	16.5	16.53	###	16.47			###	###	###
2023-Dec-14 Thu	16.24	16.45	###	###	1,629,380	13,401,650	66.2	66.2	0.0
2023-Dec-13 Wed	###	16.2	15.87	###	971,840	15,583,454	###	###	0.0
2023-Dec-12 Tue	###	15.87	15.53	15.79	901,549	###	81.7	81.7	1.1
2023-Dec-11 Mon	15.59	###	15.52	###			77.0	77.0	0.0
2023-Dec-08 Fri	15.52	15.58	15.46	15.58			###	###	1.1
2023-Dec-07 Thu	###	###	15.44	15.58	724,629	###	###	###	1.1
2023-Dec-06 Wed	15.47	###	15.41	###	1,072,941	###	67.5	67.5	0.0
2023-Dec-05 Tue	15.58	###	15.42	15.44			37.6	37.6	1.1
2023-Dec-04 Mon	###	15.73	###	###	728,226	###	37.4	37.4	0.0
2023-Dec-01 Fri	15.46	15.59	###	15.59			###	###	###
2023-Nov-30 Thu	15.56	###	###	###	3,000,186	0	###	###	0.0
2023-Nov-29 Wed	15.52	15.57	15.45	15.47			34.7	34.7	###
2023-Nov-28 Tue	15.58	15.72	15.49	15.49			28.6	28.6	###
2023-Nov-27 Mon	15.7	15.71	15.49	15.54	557,159	8,691,680	36.6	36.6	###
2023-Nov-24 Fri	15.7	15.77	###	###			29.8	29.8	0.0
2023-Nov-23 Thu	15.59	15.7	15.56	15.7	529,579	###	79.5	79.5	###
2023-Nov-22 Wed	###	###	15.43	###	538,483	###	74.4	74.4	0.0
2023-Nov-21 Tue	###	15.8	15.53	###			68.7	68.7	0.0
2023-Nov-20 Mon	15.79	15.86	###	###			33.7	33.7	0.0
2023-Nov-17 Fri	15.7	15.86	15.57	15.75			###	###	1.1
2023-Nov-16 Thu	15.82	###	###	15.7	868,858	0	###	###	###
2023-Nov-15 Wed	15.83	###	15.78	###	1,247,670	###	75.3	75.3	0.0
2023-Nov-14 Tue	15.54	###	15.41	15.56	917,488	7,069,245	63.6	63.6	###
2023-Nov-13 Mon	15.53	###	###	15.44			39.7	39.7	1.1
2023-Nov-10 Fri	###	###	###	15.45	1,067,458	0	###	###	###
2023-Nov-09 Thu	15.45	###	15.145	15.48			71.8	71.8	1.1
2023-Nov-08 Wed	###	###	###	###	1,250,420	0	###	###	0.0
2023-Nov-07 Tue	14.89	###	14.81	###	890,753	6,596,025	66.2	66.2	0.0
2023-Nov-06 Mon	###	###	14.81	14.86	922,486	###	25.5	25.5	###
2023-Nov-03 Fri	14.88	###	14.71	###			63.2	63.2	0.0
2023-Nov-02 Thu	###	14.8	###	###	538,645	3,985,973	###	###	0.0
2023-Nov-01 Wed	14.7	14.7	13.81	14.45			###	###	1.0
2023-Oct-31 Tue	###	14.82	###	###			###	###	0.0
2023-Oct-30 Mon	###	14.75	14.54	###			###	###	0.0
2023-Oct-27 Fri	14.73	14.85	###	14.8			69.4	69.4	1.1
2023-Oct-26 Thu	14.71	14.78	###	###	1,625,783	###	###	###	0.0
2023-Oct-25 Wed	14.73	14.84	###	14.74			72.3	72.3	1.1
2023-Oct-24 Tue	14.88	###	###	14.71	724,628	0	24.0	24.0	###
2023-Oct-23 Mon	###	###	14.86	###			###	###	0.0
2023-Oct-20 Fri	###	###	###	###			70.5	70.5	0.0
2023-Oct-19 Thu	15.23	15.27	###	15.2			###	###	1.1
2023-Oct-18 Wed	15.7	15.7	15.44	15.52	922,241	###	###	###	1.1
2023-Oct-17 Tue	###	###	15.53	15.58			35.1	35.1	1.1
2023-Oct-16 Mon	15.49	###	15.43	15.56	480,955	###	###	###	###
2023-Oct-13 Fri	15.5	###	15.42	###			###	###	0.0
2023-Oct-12 Thu	15.73	15.79	###	###	1,012,946	###	33.2	33.2	0.0
2023-Oct-11 Wed	###	###	15.51	###			65.3	65.3	0.0
2023-Oct-10 Tue	15.52	15.73	15.47	15.56	903,553	14,095,426	64.8	64.8	###
2023-Oct-09 Mon	###	15.48	15.27	###			###	###	0.0
2023-Oct-06 Fri	###	15.47	###	###	1,185,443	###	###	###	0.0
2023-Oct-05 Thu	15.21	###	###	###	609,344	0	74.6	74.6	0.0
2023-Oct-04 Wed	###	15.25	###	###			80.1	80.1	0.0
2023-Oct-03 Tue	15.22	15.27	###	###	947,350	###	###	###	0.0
2023-Oct-02 Mon	15.53	###	###	15.45	500,753	0	###	###	###
2023-Sep-29 Fri	15.41	###	15.41	15.59			73.7	73.7	###
2023-Sep-28 Thu	###	###	###	15.45	1,420,171	0	82.5	82.5	###
2023-Sep-27 Wed	###	15.275	###	15.27	752,389	5,746,370	###	###	###
2023-Sep-26 Tue	###	15.28	###	###			77.6	77.6	0.0
2023-Sep-25 Mon	###	###	14.78	###			30.0	30.0	0.0
2023-Sep-22 Fri	###	15.22	###	15.22	914,920	6,962,541	###	###	1.1
2023-Sep-21 Thu	###	###	15.26	15.4	2,031,124	15,497,476	29.4	29.4	###
2023-Sep-20 Wed	###	15.79	15.455	15.59	1,640,845	###	39.8	39.8	###
2023-Sep-19 Tue	###	###	###	15.88			84.5	84.5	1.1
2023-Sep-18 Mon	###	###	15.56	###	779,440	6,064,043	26.6	26.6	0.0
2023-Sep-15 Fri	###	16.22	###	###	1,415,856	###	###	###	0.0
2023-Sep-14 Thu	###	###	15.76	###			62.8	62.8	0.0
2023-Sep-13 Wed	###	###	15.86	###			###	###	0.0
2023-Sep-12 Tue	15.77	###	15.74	###	856,381	###	###	###	0.0
2023-Sep-11 Mon	###	15.81	15.56	15.81	1,470,623	23,066,721	###	###	###
2023-Sep-08 Fri	15.54	###	15.49	###			###	###	0.0
2023-Sep-07 Thu	###	15.5	15.26	15.48			82.4	82.4	1.1
2023-Sep-06 Wed	15.28	15.43	15.25	###			###	###	0.0
2023-Sep-05 Tue	15.5	15.51	###	15.45			35.2	35.2	###
2023-Sep-04 Mon	15.59	###	15.5	15.59	520,970	###	70.2	70.2	###
2023-Sep-01 Fri	15.71	15.73	15.51	15.55	530,484	###	27.0	27.0	###
2023-Aug-31 Thu	###	15.825	15.59	15.71	2,559,722	###	###	###	1.1
2023-Aug-30 Wed	###	###	15.25	15.54			###	###	###
2023-Aug-29 Tue	###	###	###	###			###	###	0.0
2023-Aug-28 Mon	###	###	###	###	945,325	0	###	###	0.0
2023-Aug-25 Fri	###	###	###	###			###	###	0.0
2023-Aug-24 Thu	15.25	15.29	###	15.2			32.8	32.8	1.1
2023-Aug-23 Wed	###	###	###	###	766,740	0	###	###	0.0
2023-Aug-22 Tue	###	###	###	15.23	547,624	0	###	###	1.1
2023-Aug-21 Mon	15.22	15.26	###	###			###	###	0.0
2023-Aug-18 Fri	15.23	###	###	15.27	682,253	0	67.7	67.7	###
2023-Aug-17 Thu	15.28	15.4	###	15.26	640,052	###	###	###	###
2023-Aug-16 Wed	15.25	###	###	15.29	970,143	0	###	###	1.1
2023-Aug-15 Tue	###	15.43	15.27	###			###	###	0.0
2023-Aug-14 Mon	15.53	15.55	###	###			###	###	0.0
2023-Aug-11 Fri	15.71	15.75	###	###			30.5	30.5	0.0
2023-Aug-10 Thu	15.75	15.81	###	15.77	613,283	###	64.3	64.3	###
2023-Aug-09 Wed	15.86	###	15.73	15.79	475,071	###	34.2	34.2	1.1
2023-Aug-08 Tue	15.84	###	15.76	15.82			43.4	43.4	###
2023-Aug-07 Mon	15.83	15.89	15.79	15.79			38.1	38.1	1.1
2023-Aug-04 Fri	15.58	###	15.55	15.87	755,220	###	81.7	81.7	###
2023-Aug-03 Thu	###	15.73	15.59	###			36.2	36.2	0.0
2023-Aug-02 Wed	15.7	15.71	15.52	15.52	470,677	7,349,621	30.3	30.3	1.1
2023-Aug-01 Tue	15.75	###	15.73	15.81	483,241	###	###	###	###
2023-Jul-31 Mon	15.79	15.89	###	15.75	509,445	4,047,540	38.0	38.0	1.1
2023-Jul-28 Fri	15.84	15.89	15.71	15.83	686,128	10,840,822	###	###	###
2023-Jul-27 Thu	15.75	15.985	###	15.84			64.6	64.6	###
2023-Jul-26 Wed	15.77	15.78	15.47	15.7			30.5	30.5	###
2023-Jul-25 Tue	###	###	###	###			83.6	83.6	0.0
2023-Jul-24 Mon	###	15.42	15.23	15.26	473,929	###	38.0	38.0	###
2023-Jul-21 Fri	15.29	15.42	###	###	1,182,987	9,120,829	72.1	72.1	0.0
2023-Jul-20 Thu	###	15.28	###	###	635,883	4,858,146	###	###	0.0
2023-Jul-19 Wed	###	15.24	###	###	639,550	4,873,371	32.8	32.8	0.0
2023-Jul-18 Tue	15.2	15.24	###	###	497,248	3,789,029	35.7	35.7	0.0
2023-Jul-17 Mon	###	###	###	###	527,181	0	###	###	0.0
2023-Jul-14 Fri	###	###	###	###			68.4	68.4	0.0
2023-Jul-13 Thu	###	###	14.89	###	967,986	7,206,655	23.8	23.8	0.0
2023-Jul-12 Wed	###	###	14.87	###	847,626	###	###	###	0.0
2023-Jul-11 Tue	###	14.88	###	14.88			77.4	77.4	1.1
2023-Jul-10 Mon	###	14.81	14.59	###			###	###	0.0
2023-Jul-07 Fri	14.59	14.73	14.47	###	1,410,021	###	77.6	77.6	0.0
2023-Jul-06 Thu	###	14.845	14.56	14.74	1,251,775	18,404,221	###	###	1.1
2023-Jul-05 Wed	###	14.77	14.575	14.77			###	###	1.1
2023-Jul-04 Tue	14.79	14.83	14.56	###			20.9	20.9	0.0
2023-Jul-03 Mon	14.82	14.88	14.73	14.83	877,643	###	61.2	61.2	###
2023-Jun-30 Fri	14.79	###	14.73	14.83	1,105,444	###	###	###	###
2023-Jun-29 Thu	14.72	14.82	###	14.75			62.0	62.0	###
2023-Jun-28 Wed	14.89	14.89	14.725	14.73			###	###	1.1
2023-Jun-27 Tue	###	###	14.75	14.81			30.1	30.1	1.1
2023-Jun-26 Mon	###	###	14.8	###	851,240	6,299,176	###	###	0.0
2023-Jun-23 Fri	###	###	14.83	###	779,428	5,779,458	###	###	0.0
2023-Jun-22 Thu	15.43	15.43	###	###			###	###	0.0
2023-Jun-21 Wed	###	15.51	###	15.41	580,846	###	71.0	71.0	###
2023-Jun-20 Tue	15.4	15.52	###	15.45			70.2	70.2	###
2023-Jun-19 Mon	15.49	15.49	###	###			33.0	33.0	0.0
2023-Jun-16 Fri	###	15.44	###	###			30.6	30.6	0.0
2023-Jun-15 Thu	###	###	###	15.29			###	###	1.1
2023-Jun-14 Wed	15.54	15.56	###	###	1,762,440	13,711,783	21.5	21.5	0.0
2023-Jun-13 Tue	###	15.41	###	###	1,540,759	11,871,548	83.6	83.6	0.0
2023-Jun-09 Fri	###	###	14.88	###	875,724	6,515,386	75.3	75.3	0.0
2023-Jun-08 Thu	###	###	###	###			###	###	0.0
2023-Jun-07 Wed	###	15.22	14.86	###			33.9	33.9	0.0
2023-Jun-06 Tue	15.23	###	###	###	1,176,445	0	38.7	38.7	0.0
2023-Jun-05 Mon	###	15.445	15.28	###	667,754	10,258,370	43.8	43.8	0.0
2023-Jun-02 Fri	###	15.345	15.155	15.29			###	###	1.1
2023-Jun-01 Thu	15.26	###	###	15.23			35.3	35.3	1.1
2023-May-31 Wed	15.27	15.41	###	15.29	2,687,354	###	76.7	76.7	1.1
2023-May-30 Tue	15.43	15.49	15.27	###	1,228,559	###	###	###	0.0
2023-May-29 Mon	15.53	###	###	###			29.6	29.6	0.0
2023-May-26 Fri	15.41	15.53	###	###	1,052,349	8,171,489	29.3	29.3	0.0
2023-May-25 Thu	15.2	15.52	###	15.5			###	###	1.1
2023-May-24 Wed	15.73	15.83	15.56	15.58	668,358	10,489,878	###	###	1.1
2023-May-23 Tue	15.82	15.89	###	15.82			73.1	73.1	###
2023-May-22 Mon	15.76	###	###	15.83	856,423	0	80.5	80.5	###
2023-May-19 Fri	###	###	15.56	###			###	###	0.0
2023-May-18 Thu	###	16.2	15.8	15.86			24.4	24.4	1.1
2023-May-17 Wed	###	16.23	###	###			###	###	0.0
2023-May-16 Tue	16.44	16.49	16.185	###	1,284,681	20,988,475	###	###	0.0
2023-May-15 Mon	16.7	16.73	###	16.41			###	###	1.2
2023-May-12 Fri	###	###	16.52	16.7			###	###	1.2
2023-May-11 Thu	16.42	###	###	###	1,854,276	0	77.0	77.0	0.0
2023-May-10 Wed	###	###	###	16.47			###	###	###
2023-May-09 Tue	###	###	###	16.42	842,879	0	30.3	30.3	1.2
2023-May-08 Mon	16.5	###	16.47	###			###	###	0.0
2023-May-05 Fri	###	###	15.81	###			74.9	74.9	0.0
2023-May-04 Thu	15.83	###	15.72	###	1,006,475	###	70.0	70.0	0.0
2023-May-03 Wed	###	###	15.76	15.77			###	###	###
2023-May-02 Tue	###	###	###	###			35.9	35.9	0.0
2023-May-01 Mon	16.4	16.48	###	###			43.5	43.5	0.0
2023-Apr-28 Fri	###	16.29	###	16.2	1,021,957	###	###	###	1.2
2023-Apr-27 Thu	###	###	###	###			###	###	0.0
2023-Apr-26 Wed	###	###	###	###	1,457,229	0	###	###	0.0
2023-Apr-24 Mon	###	###	###	###			76.2	76.2	0.0
2023-Apr-21 Fri	###	16.27	###	###	872,051	###	78.7	78.7	0.0
2023-Apr-20 Thu	###	###	15.88	###			33.2	33.2	0.0
2023-Apr-19 Wed	15.81	###	15.81	###			81.6	81.6	0.0
2023-Apr-18 Tue	###	###	15.89	###			40.7	40.7	0.0
2023-Apr-17 Mon	###	16.2	###	###			33.9	33.9	0.0
2023-Apr-14 Fri	###	###	###	###			60.9	60.9	0.0
2023-Apr-13 Thu	16.24	16.29	###	###			###	###	0.0
2023-Apr-12 Wed	###	16.22	15.82	###	1,572,880	###	73.0	73.0	0.0
2023-Apr-11 Tue	###	###	###	###			65.1	65.1	0.0
2023-Apr-06 Thu	###	###	15.8	###	605,121	4,780,455	29.1	29.1	0.0
2023-Apr-05 Wed	###	###	15.48	15.89			###	###	###
2023-Apr-04 Tue	15.58	###	15.41	15.54			###	###	###
2023-Apr-03 Mon	###	###	###	15.45			73.0	73.0	###
2023-Mar-31 Fri	15.41	15.49	###	###	874,284	6,771,329	###	###	0.0
2023-Mar-30 Thu	15.29	15.29	###	15.23	1,450,686	###	28.0	28.0	1.1
2023-Mar-29 Wed	###	###	###	###	875,243	0	74.9	74.9	0.0
2023-Mar-28 Tue	###	15.25	###	###			###	###	0.0
2023-Mar-27 Mon	###	###	###	###			77.6	77.6	0.0
2023-Mar-24 Fri	14.75	###	14.52	###			76.3	76.3	0.0
2023-Mar-23 Thu	15.2	15.22	###	###			26.6	26.6	0.0
2023-Mar-22 Wed	###	15.42	###	###			###	###	0.0
2023-Mar-21 Tue	15.22	###	###	###			###	###	0.0
2023-Mar-20 Mon	15.25	###	###	###			44.1	44.1	0.0
2023-Mar-17 Fri	15.21	15.4	###	###	3,552,375	27,353,287	###	###	0.0
2023-Mar-16 Thu	15.2	###	###	###	2,356,488	0	80.4	80.4	0.0
2023-Mar-15 Wed	###	###	###	###	2,249,376	0	###	###	0.0
2023-Mar-14 Tue	15.25	15.28	###	###	1,505,441	###	###	###	0.0
2023-Mar-13 Mon	15.77	15.77	15.41	15.47	1,026,082	###	###	###	###
2023-Mar-10 Fri	###	###	###	15.77	1,378,924	0	39.4	39.4	###
2023-Mar-09 Thu	###	###	16.085	###			###	###	0.0
2023-Mar-08 Wed	###	16.43	16.25	###	1,171,587	###	37.9	37.9	0.0
2023-Mar-07 Tue	###	###	###	###	1,685,959	0	84.6	84.6	0.0
2023-Mar-06 Mon	16.29	###	16.25	16.28			41.1	41.1	1.2
2023-Mar-03 Fri	###	###	###	16.22	993,356	0	32.9	32.9	1.2
2023-Mar-02 Thu	16.46	16.46	16.2	16.25			29.0	29.0	###
2023-Mar-01 Wed	###	###	###	16.27			###	###	1.2
2023-Feb-28 Tue	16.23	###	###	16.2			###	###	1.2
2023-Feb-27 Mon	15.7	16.23	15.7	###			91.1	91.1	0.0
2023-Feb-24 Fri	###	###	15.86	###			23.6	23.6	0.0
2023-Feb-23 Thu	###	###	15.82	15.89	774,441	6,125,828	32.4	32.4	###
2023-Feb-22 Wed	###	###	###	15.89			79.9	79.9	###
2023-Feb-21 Tue	15.87	###	15.78	###	890,259	7,024,143	71.8	71.8	0.0
2023-Feb-20 Mon	###	###	###	###	448,453	0	44.1	44.1	0.0
2023-Feb-17 Fri	###	###	###	###	1,053,320	0	###	###	0.0
2023-Feb-16 Thu	###	###	15.85	###			###	###	0.0
2023-Feb-15 Wed	###	15.985	15.54	15.81	1,393,287	21,961,686	41.7	41.7	###
2023-Feb-14 Tue	15.77	###	###	15.83			###	###	###
2023-Feb-13 Mon	15.43	15.78	###	###	1,705,527	###	85.4	85.4	0.0
2023-Feb-10 Fri	15.25	15.71	15.25	15.49	1,305,984	###	###	###	###
2023-Feb-09 Thu	15.71	15.82	15.27	15.42	1,148,071	###	###	###	###
2023-Feb-08 Wed	15.29	15.75	###	###	1,500,646	11,817,587	86.8	86.8	0.0
2023-Feb-07 Tue	###	###	###	15.29			81.4	81.4	1.1
2023-Feb-06 Mon	14.8	###	14.8	###			88.7	88.7	0.0
2023-Feb-03 Fri	14.79	###	###	###			###	###	0.0
2023-Feb-02 Thu	###	###	14.41	###	1,243,240	8,957,544	###	###	0.0
2023-Feb-01 Wed	14.87	###	14.8	14.8	1,128,087	8,347,843	36.9	36.9	1.1
2023-Jan-31 Tue	###	14.85	14.57	14.79	1,162,788	###	###	###	###
2023-Jan-30 Mon	###	###	###	14.7			23.5	23.5	###
2023-Jan-27 Fri	###	###	14.74	14.81			34.3	34.3	1.1
2023-Jan-25 Wed	###	###	14.88	###			###	###	0.0
2023-Jan-24 Tue	14.85	###	14.85	###	533,472	3,961,029	###	###	0.0
2023-Jan-23 Mon	###	###	14.82	###	702,189	5,203,220	26.5	26.5	0.0
2023-Jan-20 Fri	15.2	15.26	###	###			###	###	0.0
2023-Jan-19 Thu	###	###	###	###			71.8	71.8	0.0
2023-Jan-18 Wed	###	###	###	###	523,870	0	32.2	32.2	0.0
2023-Jan-17 Tue	###	###	###	###	765,752	0	40.6	40.6	0.0
2023-Jan-16 Mon	###	###	14.88	###	447,474	###	###	###	0.0
2023-Jan-13 Fri	###	15.2	###	###			24.9	24.9	0.0
2023-Jan-12 Thu	###	###	14.8	###	524,588	3,881,951	26.7	26.7	0.0
2023-Jan-11 Wed	14.85	###	14.74	14.86			###	###	###
2023-Jan-10 Tue	14.78	###	14.75	14.87			###	###	1.1
2023-Jan-09 Mon	###	###	14.71	14.74			###	###	1.1
2023-Jan-06 Fri	14.55	14.79	14.55	14.72			71.0	71.0	###
2023-Jan-05 Thu	14.85	###	14.71	14.75			23.7	23.7	###
2023-Jan-04 Wed	###	###	###	14.76			21.7	21.7	1.1
2023-Jan-03 Tue	15.29	15.29	###	14.72	585,642	###	14.2	14.2	###
2022-Dec-30 Fri	15.21	15.21	###	###	443,444	###	22.7	22.7	0.0
2022-Dec-29 Thu	###	###	###	###	748,252	0	###	###	0.0
2022-Dec-28 Wed	15.4	15.46	###	15.25	685,556	5,299,347	33.1	33.1	###
2022-Dec-23 Fri	###	15.44	15.24	15.44	741,288	11,371,357	###	###	1.1
2022-Dec-22 Thu	15.7	15.7	15.47	15.53			###	###	###
2022-Dec-21 Wed	15.56	###	15.51	###			###	###	0.0
2022-Dec-20 Tue	###	15.51	15.22	15.43	1,920,572	29,509,588	###	###	1.1
2022-Dec-19 Mon	15.45	15.45	15.21	15.26	655,072	10,042,253	28.1	28.1	###
2022-Dec-16 Fri	15.26	15.42	###	###	1,543,459	###	###	###	0.0
2022-Dec-15 Thu	15.44	15.56	###	15.48			###	###	1.1
2022-Dec-14 Wed	15.5	###	15.43	15.49			36.9	36.9	###