(PMV) PREMIER INVESTMENTS 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 Wed 25-May-07 06:25:26 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

(PMV) PREMIER INVESTMENTS LIMITED Daily Prices...

TOC Company Info for PMV Limits

Company Details for (PMV) PREMIER INVESTMENTS LIMITED

Listing Code	PMV
Listing Name	PREMIER INVESTMENTS LIMITED
GICS Sector	Consumer Discretionary Distribution & Retail
ISIN Name	PREMIER INVESTMENTS
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000PMV2

Maximum Price date available .. Tuesday 6th May 2025
Latest price with VOLUME for PMV .. Tuesday 5th November 2024

PMV 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	0.58	3	0.0
MAX	36.87	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for PMV Bottom

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

End of day Prices (full format),

600 Days for (PMV) PREMIER INVESTMENTS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-May-06 Tue	20.54	20.54	###	20.53	255,740	2,626,449	32.8	32.8	###
2025-May-05 Mon	21.2	21.5	20.47	20.49	243,952	###	###	###	###
2025-May-02 Fri	###	21.24	20.87	21.2			57.3	57.3	1.5
2025-May-01 Thu	20.73	21.28	###	###			82.6	82.6	0.0
2025-Apr-30 Wed	20.5	20.89	###	20.89	322,922	3,372,920	81.3	81.3	1.5
2025-Apr-29 Tue	20.41	20.54	20.26	###	307,376	6,270,470	###	###	0.0
2025-Apr-28 Mon	###	20.52	20	###	225,752	###	82.7	82.7	0.0
2025-Apr-24 Thu	20.44	20.55	###	###			15.1	15.1	0.0
2025-Apr-23 Wed	20.29	20.53	###	###	181,685	###	###	###	0.0
2025-Apr-22 Tue	19.83	###	###	19.77			38.4	38.4	1.4
2025-Apr-17 Thu	19.74	###	19.74	###	157,276	###	###	###	0.0
2025-Apr-16 Wed	###	###	19.74	19.79			###	###	###
2025-Apr-15 Tue	20.2	20.285	###	###			27.2	27.2	0.0
2025-Apr-14 Mon	###	20.56	20	###	237,959	###	73.0	73.0	0.0
2025-Apr-11 Fri	###	###	###	###	195,043	0	###	###	0.0
2025-Apr-10 Thu	20	###	19.77	20.7	998,840	###	###	###	1.5
2025-Apr-09 Wed	###	###	18.56	###	357,972	3,321,980	###	###	0.0
2025-Apr-08 Tue	18.74	19.475	18.74	###	943,977	18,037,040	66.9	66.9	0.0
2025-Apr-07 Mon	###	###	###	###	677,620	0	###	###	0.0
2025-Apr-04 Fri	19.4	###	###	###			###	###	0.0
2025-Apr-03 Thu	###	19.89	###	19.79			77.6	77.6	###
2025-Apr-02 Wed	###	20.26	###	###			###	###	0.0
2025-Apr-01 Tue	20.21	###	###	###			###	###	0.0
2025-Mar-31 Mon	20.28	###	19.87	###			29.8	29.8	0.0
2025-Mar-28 Fri	20.41	###	###	20.5	154,882	0	###	###	1.5
2025-Mar-27 Thu	20.59	20.86	20.44	20.56			34.7	34.7	1.5
2025-Mar-26 Wed	20.72	###	###	20.78	491,278	0	67.3	67.3	1.5
2025-Mar-25 Tue	21.54	21.72	20.56	20.76	239,141	5,055,440	12.1	12.1	1.5
2025-Mar-24 Mon	21.73	###	21.21	21.21	374,786	###	###	###	###
2025-Mar-21 Fri	###	###	20.775	21.85	1,187,624	12,336,444	19.5	19.5	###
2025-Mar-20 Thu	###	21.23	20.74	###	411,847	###	###	###	0.0
2025-Mar-19 Wed	###	###	###	20.75	511,344	0	###	###	1.5
2025-Mar-18 Tue	###	21.4	20.81	21	389,426	###	69.4	69.4	1.5
2025-Mar-17 Mon	20.49	###	20.43	20.75	217,378	###	###	###	1.5
2025-Mar-14 Fri	###	20.76	###	20.48	287,226	###	###	###	1.5
2025-Mar-13 Thu	###	###	###	20.8			###	###	1.5
2025-Mar-12 Wed	21.54	21.78	###	###			28.6	28.6	0.0
2025-Mar-11 Tue	###	###	21.52	22	408,823	###	86.2	86.2	###
2025-Mar-10 Mon	###	###	21.54	###	282,672	3,044,377	81.8	81.8	0.0
2025-Mar-07 Fri	21.74	###	21.53	21.75	309,228	###	###	###	###
2025-Mar-06 Thu	###	###	###	21.89	257,025	0	75.1	75.1	###
2025-Mar-05 Wed	###	22.25	21.58	21.74			25.5	25.5	1.6
2025-Mar-04 Tue	###	22.72	###	22.27	151,257	1,718,279	###	###	###
2025-Mar-03 Mon	22.5	###	22.5	###			###	###	0.0
2025-Feb-28 Fri	###	###	22.58	22.7			75.6	75.6	###
2025-Feb-27 Thu	22.83	###	###	22.84	197,684	0	63.4	63.4	###
2025-Feb-26 Wed	###	###	###	###	404,257	0	###	###	0.0
2025-Feb-25 Tue	23	###	###	22.84	227,948	0	35.0	35.0	###
2025-Feb-24 Mon	23.53	23.53	###	23.29	301,353	###	31.6	31.6	###
2025-Feb-21 Fri	###	###	###	23.44			33.6	33.6	1.7
2025-Feb-20 Thu	###	23.76	23.28	###			31.3	31.3	0.0
2025-Feb-19 Wed	24.27	24.27	###	23.85	180,987	2,196,277	25.7	25.7	###
2025-Feb-18 Tue	###	24.49	23.89	###	181,423	4,388,622	39.8	39.8	0.0
2025-Feb-17 Mon	###	24.76	###	###	225,559	2,792,420	25.9	25.9	0.0
2025-Feb-14 Fri	24	24.41	###	24.27	288,040	3,515,528	76.1	76.1	###
2025-Feb-13 Thu	23.72	24	23.25	23.71			###	###	###
2025-Feb-12 Wed	###	###	###	23.77			33.1	33.1	1.7
2025-Feb-11 Tue	###	24.48	###	###			###	###	0.0
2025-Feb-10 Mon	24.5	24.57	###	###			###	###	0.0
2025-Feb-07 Fri	24.5	###	24.21	###	372,451	###	70.0	70.0	0.0
2025-Feb-06 Thu	###	24.77	24.28	###	300,285	7,364,489	20.3	20.3	0.0
2025-Feb-05 Wed	24.5	###	###	24.25			###	###	1.7
2025-Feb-04 Tue	###	24.52	23.84	###			###	###	0.0
2025-Feb-03 Mon	23.85	24.2	23.52	###			41.5	41.5	0.0
2025-Jan-31 Fri	###	###	###	23.88			###	###	1.7
2025-Jan-30 Thu	###	23.25	###	22.84	585,872	###	78.8	78.8	###
2025-Jan-29 Wed	23.75	23.75	21.4	###	898,720	###	###	###	0.0
2025-Jan-28 Tue	###	###	28.255	28.57			###	###	###
2025-Jan-24 Fri	###	###	27	###			###	###	0.0
2025-Jan-23 Thu	###	###	26.51	26.85	1,164,340	15,433,326	###	###	1.9
2025-Jan-22 Wed	27.48	27.5	26.83	###			22.1	22.1	0.0
2025-Jan-21 Tue	###	###	###	###	303,288	0	10.5	10.5	0.0
2025-Jan-20 Mon	###	###	###	28.29	252,925	0	28.3	28.3	###
2025-Jan-17 Fri	###	28.53	###	28.42	266,388	3,800,024	77.4	77.4	###
2025-Jan-16 Thu	27.48	28.71	27.48	###	635,689	17,859,682	83.1	83.1	0.0
2025-Jan-15 Wed	###	27.89	26.71	###			16.0	16.0	0.0
2025-Jan-14 Tue	###	27.54	26.22	27.4			###	###	2.0
2025-Jan-13 Mon	29.83	30.5	27.46	27.78			###	###	2.0
2025-Jan-10 Fri	###	33.52	###	###	117,775	###	###	###	0.0
2025-Jan-09 Thu	###	33.7	###	33.45	141,056	###	74.8	74.8	###
2025-Jan-08 Wed	###	33.655	###	33.49	188,978	3,180,027	69.5	69.5	2.4
2025-Jan-07 Tue	###	33.84	###	33.29			###	###	2.4
2025-Jan-06 Mon	33.54	###	###	###	165,770	0	26.2	26.2	0.0
2025-Jan-03 Fri	32.29	###	32.29	###			###	###	0.0
2025-Jan-02 Thu	32.42	32.54	###	32.5	66,523	1,082,329	###	###	###
2024-Dec-31 Tue	32.7	###	###	###			16.3	16.3	0.0
2024-Dec-30 Mon	###	###	32.59	###	116,876	###	74.6	74.6	0.0
2024-Dec-27 Fri	32.4	###	32.4	32.82	127,873	2,071,542	###	###	2.3
2024-Dec-24 Tue	32.5	32.8	32.5	32.55			66.5	66.5	2.3
2024-Dec-23 Mon	###	###	###	###			64.3	64.3	0.0
2024-Dec-20 Fri	32.52	###	###	###			###	###	0.0
2024-Dec-19 Thu	32.54	###	###	###			73.5	73.5	0.0
2024-Dec-18 Wed	33.22	33.58	###	33.27	277,553	###	###	###	###
2024-Dec-17 Tue	###	33.48	32.47	33.24			###	###	2.4
2024-Dec-16 Mon	###	###	###	33.29			###	###	2.4
2024-Dec-13 Fri	###	###	33.56	###			77.3	77.3	0.0
2024-Dec-12 Thu	33.79	###	###	###			###	###	0.0
2024-Dec-11 Wed	35.2	35.2	34.41	34.89	196,357	###	###	###	2.5
2024-Dec-10 Tue	###	35.42	34.45	###	181,586	###	###	###	0.0
2024-Dec-09 Mon	36.28	36.49	35.81	###			###	###	0.0
2024-Dec-06 Fri	36.72	36.87	36.48	36.51	225,182	8,258,549	###	###	2.6
2024-Dec-05 Thu	35.41	36.85	35.41	36.73	216,545	7,823,770	###	###	###
2024-Dec-04 Wed	34.72	35.555	###	35.44	178,220	###	81.7	81.7	###
2024-Dec-03 Tue	###	35.47	###	###			###	###	0.0
2024-Dec-02 Mon	###	35.29	34.7	34.85	209,728	###	###	###	###
2024-Nov-29 Fri	###	###	34.47	###	206,848	3,565,025	###	###	0.0
2024-Nov-28 Thu	35.23	###	###	###			###	###	0.0
2024-Nov-27 Wed	###	35.23	###	35.23			85.9	85.9	###
2024-Nov-26 Tue	34.48	34.48	###	###	336,172	###	30.1	30.1	0.0
2024-Nov-25 Mon	34.45	34.54	###	###	275,921	4,765,155	###	###	0.0
2024-Nov-22 Fri	34.5	34.5	33.78	###			23.2	23.2	0.0
2024-Nov-21 Thu	34.45	###	33.54	###			###	###	0.0
2024-Nov-20 Wed	34.4	34.8	34.21	34.27	193,747	6,685,240	43.0	43.0	2.4
2024-Nov-19 Tue	###	34.77	###	34.56	205,552	3,573,521	75.0	75.0	2.5
2024-Nov-18 Mon	34.27	###	###	34.21			###	###	###
2024-Nov-15 Fri	###	34.48	###	###	94,856	###	###	###	0.0
2024-Nov-14 Thu	33.79	###	###	33.72			40.7	40.7	2.4
2024-Nov-13 Wed	33.51	33.72	33.4	###			73.4	73.4	0.0
2024-Nov-12 Tue	###	33.8	33.23	33.79			71.7	71.7	###
2024-Nov-11 Mon	33.48	33.48	###	###	152,543	###	37.6	37.6	0.0
2024-Nov-08 Fri	###	33.48	32.85	33.48	175,788	###	###	###	###
2024-Nov-07 Thu	33.25	33.53	###	32.85			###	###	###
2024-Nov-06 Wed	###	###	32.44	###			79.0	79.0	0.0
2024-Nov-05 Tue	###	33.25	32.29	###			21.6	21.6	0.0
2024-Nov-04 Mon	###	###	###	###	159,287	0	39.1	39.1	0.0
2024-Nov-01 Fri	###	33.85	32.88	###	317,885	###	###	###	0.0
2024-Oct-31 Thu	###	34.25	33.25	33.75			29.2	29.2	###
2024-Oct-30 Wed	###	34.29	###	33.28			###	###	2.4
2024-Oct-29 Tue	###	###	33.89	###	1,290,524	21,867,929	###	###	0.0
2024-Oct-28 Mon	###	31.41	30.77	30.88			27.8	27.8	2.2
2024-Oct-25 Fri	31.47	31.78	31.2	31.25	172,288	5,425,349	29.4	29.4	2.2
2024-Oct-24 Thu	###	31.78	31.27	31.45			72.8	72.8	###
2024-Oct-23 Wed	31.74	###	31.45	31.47	214,142	3,367,382	###	###	2.2
2024-Oct-22 Tue	###	###	30.8	31.49			82.6	82.6	###
2024-Oct-21 Mon	31.4	31.53	31.045	###			###	###	0.0
2024-Oct-18 Fri	###	32.025	###	###	480,729	7,697,673	20.7	20.7	0.0
2024-Oct-17 Thu	###	32.47	31.7	###	294,353	###	23.4	23.4	0.0
2024-Oct-16 Wed	31.83	32.44	31.57	###			###	###	0.0
2024-Oct-15 Tue	31.78	###	31.57	31.8			###	###	###
2024-Oct-14 Mon	31.4	31.71	###	31.58	181,678	###	76.5	76.5	2.3
2024-Oct-11 Fri	###	###	###	31.22	130,772	0	###	###	2.2
2024-Oct-10 Thu	###	31.78	###	31.28	182,076	2,893,187	19.8	19.8	2.2
2024-Oct-09 Wed	###	31.81	###	31.41			73.9	73.9	###
2024-Oct-08 Tue	###	31.23	###	###			89.8	89.8	0.0
2024-Oct-07 Mon	30.58	30.73	###	30.55			30.3	30.3	2.2
2024-Oct-04 Fri	30.25	###	###	30.57			78.5	78.5	###
2024-Oct-03 Thu	###	###	###	###	353,982	0	###	###	0.0
2024-Oct-02 Wed	30.55	###	30.5	###	303,458	###	###	###	0.0
2024-Oct-01 Tue	30.83	###	30.53	###			32.4	32.4	0.0
2024-Sep-30 Mon	###	###	30.56	30.8	327,752	5,008,050	###	###	2.2
2024-Sep-27 Fri	30.88	###	###	30.86	317,451	0	31.2	31.2	2.2
2024-Sep-26 Thu	31.23	31.79	###	###			###	###	0.0
2024-Sep-25 Wed	###	###	29.75	###			9.6	9.6	0.0
2024-Sep-24 Tue	33.84	###	33.25	###	361,123	###	27.5	27.5	0.0
2024-Sep-23 Mon	###	###	###	33.83	140,480	0	###	###	###
2024-Sep-20 Fri	34.49	34.73	###	34.29	475,320	###	###	###	###
2024-Sep-19 Thu	###	###	###	###	245,587	0	17.5	17.5	0.0
2024-Sep-18 Wed	###	###	34.2	###			76.9	76.9	0.0
2024-Sep-17 Tue	34.43	###	33.88	###			31.5	31.5	0.0
2024-Sep-16 Mon	34.43	34.43	33.58	###	224,952	###	###	###	0.0
2024-Sep-13 Fri	34.42	34.42	33.85	###	217,551	###	###	###	0.0
2024-Sep-12 Thu	###	###	###	###	252,589	0	24.8	24.8	0.0
2024-Sep-11 Wed	###	33.72	###	33.43	338,556	5,708,054	31.6	31.6	2.4
2024-Sep-10 Tue	###	34.2	33.27	33.57	541,742	###	24.8	24.8	2.4
2024-Sep-09 Mon	32.87	34.25	###	33.85			86.0	86.0	2.4
2024-Sep-06 Fri	###	###	34.81	35.21	127,671	###	###	###	###
2024-Sep-05 Thu	###	35.2	###	###	137,020	2,411,552	###	###	0.0
2024-Sep-04 Wed	###	###	###	###			77.1	77.1	0.0
2024-Sep-03 Tue	###	###	34.88	###	172,074	3,000,970	###	###	0.0
2024-Sep-02 Mon	###	35.29	34.8	###	145,748	###	68.6	68.6	0.0
2024-Aug-30 Fri	###	35.52	###	35.29			59.5	59.5	###
2024-Aug-29 Thu	###	###	34.86	###			###	###	0.0
2024-Aug-28 Wed	###	35.28	34.89	###	264,625	###	###	###	0.0
2024-Aug-27 Tue	35.23	35.42	###	###	216,446	3,833,258	###	###	0.0
2024-Aug-26 Mon	###	35.87	###	35.45			###	###	2.5
2024-Aug-23 Fri	34.8	35.26	34.51	###	306,643	10,697,241	###	###	0.0
2024-Aug-22 Thu	34.24	34.71	###	###	191,729	3,327,456	77.5	77.5	0.0
2024-Aug-21 Wed	33.51	34.22	33.45	###			###	###	0.0
2024-Aug-20 Tue	33.57	###	33.5	###	203,483	3,408,340	###	###	0.0
2024-Aug-19 Mon	33.5	33.77	###	###	149,775	2,528,950	###	###	0.0
2024-Aug-16 Fri	###	###	32.86	33.48	368,089	###	###	###	###
2024-Aug-15 Thu	32.25	32.53	###	###	137,579	2,237,722	###	###	0.0
2024-Aug-14 Wed	32.26	32.27	###	32.2			###	###	###
2024-Aug-13 Tue	###	###	31.42	31.7			###	###	2.3
2024-Aug-12 Mon	###	###	30.74	###			80.2	80.2	0.0
2024-Aug-09 Fri	###	###	30.25	30.45			14.4	14.4	2.2
2024-Aug-08 Thu	###	###	###	30.47	257,255	0	25.8	25.8	###
2024-Aug-07 Wed	30.8	31.22	###	###	192,022	###	###	###	0.0
2024-Aug-06 Tue	30.79	###	30.55	###			64.4	64.4	0.0
2024-Aug-05 Mon	###	###	30.7	30.87			44.2	44.2	###
2024-Aug-02 Fri	32.42	###	###	###	346,983	0	###	###	0.0
2024-Aug-01 Thu	33.28	33.45	###	###	235,355	###	32.7	32.7	0.0
2024-Jul-31 Wed	32.42	###	###	###			78.7	78.7	0.0
2024-Jul-30 Tue	###	###	###	###	237,848	0	35.8	35.8	0.0
2024-Jul-29 Mon	32.5	32.59	###	###	352,946	5,751,255	27.1	27.1	0.0
2024-Jul-26 Fri	31.73	32.425	31.73	###			###	###	0.0
2024-Jul-25 Thu	###	31.71	###	###	291,975	###	###	###	0.0
2024-Jul-24 Wed	###	###	###	31.71	281,086	0	78.5	78.5	###
2024-Jul-23 Tue	###	###	###	###			77.8	77.8	0.0
2024-Jul-22 Mon	30.72	###	###	###	147,085	0	###	###	0.0
2024-Jul-19 Fri	30.76	###	30.46	###	654,478	###	74.9	74.9	0.0
2024-Jul-18 Thu	###	###	###	31.27			40.6	40.6	###
2024-Jul-17 Wed	31.75	31.78	###	###			###	###	0.0
2024-Jul-16 Tue	###	31.45	###	31.29	611,943	###	76.0	76.0	###
2024-Jul-15 Mon	30.83	###	###	###			77.9	77.9	0.0
2024-Jul-12 Fri	30.28	30.59	###	30.52			67.8	67.8	###
2024-Jul-11 Thu	###	###	###	###			###	###	0.0
2024-Jul-10 Wed	29.72	###	29.455	###	362,974	###	###	###	0.0
2024-Jul-09 Tue	29.72	###	29.56	###	283,671	4,192,657	###	###	0.0
2024-Jul-08 Mon	29.49	29.78	###	29.71			###	###	2.1
2024-Jul-05 Fri	29.87	29.87	###	###			###	###	0.0
2024-Jul-04 Thu	###	###	29.46	29.58	264,772	###	14.1	14.1	2.1
2024-Jul-03 Wed	###	30.26	29.72	29.83			26.7	26.7	###
2024-Jul-02 Tue	###	30.27	29.855	###	242,477	###	###	###	0.0
2024-Jul-01 Mon	30.8	###	###	30.28	259,725	0	21.8	21.8	2.2
2024-Jun-28 Fri	###	###	###	###			###	###	0.0
2024-Jun-27 Thu	###	31.8	30.87	31.8			###	###	###
2024-Jun-26 Wed	###	###	31.47	31.81			###	###	2.3
2024-Jun-25 Tue	###	32.77	###	###	861,280	14,112,072	73.2	73.2	0.0
2024-Jun-24 Mon	30.42	###	30.42	###	1,021,556	###	###	###	0.0
2024-Jun-21 Fri	###	###	29.545	###			###	###	0.0
2024-Jun-20 Thu	29.48	29.74	###	29.74			###	###	2.1
2024-Jun-19 Wed	29.28	###	###	29.59	365,648	0	###	###	###
2024-Jun-18 Tue	28.86	29.44	28.81	29.28	272,022	7,922,640	###	###	###
2024-Jun-17 Mon	###	29.4	###	29.28	273,720	4,023,684	41.6	41.6	###
2024-Jun-14 Fri	###	###	29.23	29.27	233,745	3,416,183	40.4	40.4	###
2024-Jun-13 Thu	###	29.47	###	###			###	###	0.0
2024-Jun-12 Wed	###	###	28.85	###			###	###	0.0
2024-Jun-11 Tue	28.82	###	###	###			84.5	84.5	0.0
2024-Jun-07 Fri	###	###	28.83	###	263,629	###	33.4	33.4	0.0
2024-Jun-06 Thu	29.53	29.53	###	###	536,056	###	###	###	0.0
2024-Jun-05 Wed	29.29	###	28.73	###	382,726	5,497,858	31.7	31.7	0.0
2024-Jun-04 Tue	29	29.71	29	###	263,147	7,724,680	###	###	0.0
2024-Jun-03 Mon	###	###	###	28.83			12.6	12.6	###
2024-May-31 Fri	30.2	30.2	29.87	###			27.8	27.8	0.0
2024-May-30 Thu	###	###	###	29.88			###	###	2.1
2024-May-29 Wed	29.48	###	29.4	29.58	207,155	3,045,178	###	###	2.1
2024-May-28 Tue	###	###	29.28	29.47			35.8	35.8	###
2024-May-27 Mon	###	###	###	29.5			79.0	79.0	2.1
2024-May-24 Fri	28.88	###	28.85	###			72.0	72.0	0.0
2024-May-23 Thu	###	29.23	28.86	###	150,640	###	71.7	71.7	0.0
2024-May-22 Wed	29.82	29.84	###	###			22.1	22.1	0.0
2024-May-21 Tue	###	29.85	###	29.81			70.6	70.6	###
2024-May-20 Mon	29.75	29.86	29.57	29.7			###	###	###
2024-May-17 Fri	29.89	###	###	###	123,042	0	###	###	0.0
2024-May-16 Thu	###	30.49	###	30.28	238,678	3,638,646	30.8	30.8	2.2
2024-May-15 Wed	29.51	###	29.44	###			83.0	83.0	0.0
2024-May-14 Tue	###	29.47	###	###	217,841	3,209,887	78.2	78.2	0.0
2024-May-13 Mon	29	29.21	28.85	28.89			37.4	37.4	###
2024-May-10 Fri	29.41	29.41	28.72	###	184,522	###	###	###	0.0
2024-May-09 Thu	29.86	29.86	28.7	###	264,951	###	###	###	0.0
2024-May-08 Wed	###	###	29.71	###	177,650	###	33.9	33.9	0.0
2024-May-07 Tue	29.52	29.82	###	29.81			71.4	71.4	###
2024-May-06 Mon	29.22	29.59	###	###	224,479	###	###	###	0.0
2024-May-03 Fri	###	29.22	28.86	###			29.5	29.5	0.0
2024-May-02 Thu	29.51	###	28.82	###	198,146	2,855,283	25.9	25.9	0.0
2024-May-01 Wed	29.49	29.72	###	29.56			73.8	73.8	###
2024-Apr-30 Tue	30.42	30.42	###	30.2			28.1	28.1	2.2
2024-Apr-29 Mon	###	###	29.72	###	188,479	###	73.1	73.1	0.0
2024-Apr-26 Fri	29.26	29.585	###	29.28			###	###	###
2024-Apr-24 Wed	30.43	30.575	29.7	29.7			18.6	18.6	###
2024-Apr-23 Tue	30.2	30.41	###	30.29	180,421	###	###	###	###
2024-Apr-22 Mon	29.59	###	29.44	###			###	###	0.0
2024-Apr-19 Fri	29.5	29.5	28.72	29.27	255,720	###	###	###	###
2024-Apr-18 Thu	29.41	29.75	29.41	###	218,022	###	###	###	0.0
2024-Apr-17 Wed	29.25	29.45	###	29.42			72.2	72.2	###
2024-Apr-16 Tue	29.29	29.5	###	###	200,722	2,960,649	49.0	49.0	0.0
2024-Apr-15 Mon	###	###	###	###	176,846	0	32.9	32.9	0.0
2024-Apr-12 Fri	###	###	###	###			28.9	28.9	0.0
2024-Apr-11 Thu	30.27	###	###	30.55			69.9	69.9	2.2
2024-Apr-10 Wed	###	###	30.78	30.83	151,058	2,324,782	###	###	2.2
2024-Apr-09 Tue	###	###	30.75	30.85			###	###	###
2024-Apr-08 Mon	###	###	30.73	30.88	182,058	2,797,321	###	###	2.2
2024-Apr-05 Fri	###	###	30.89	###	160,740	2,482,629	26.3	26.3	0.0
2024-Apr-04 Thu	31.51	###	31.26	31.52			###	###	###
2024-Apr-03 Wed	31.24	###	30.85	###	316,078	###	###	###	0.0
2024-Apr-02 Tue	###	32.76	31.56	31.56	474,587	###	###	###	2.3
2024-Mar-28 Thu	31.47	32.81	###	32.81			###	###	###
2024-Mar-27 Wed	32.5	32.5	30.85	###			8.4	8.4	0.0
2024-Mar-26 Tue	33.51	33.51	###	###	916,520	###	###	###	0.0
2024-Mar-25 Mon	30.25	###	###	###	216,577	0	###	###	0.0
2024-Mar-22 Fri	###	###	29.85	###	276,446	4,125,956	###	###	0.0
2024-Mar-21 Thu	###	30.49	29.88	30.4	457,143	###	###	###	###
2024-Mar-20 Wed	###	###	###	###			72.4	72.4	0.0
2024-Mar-19 Tue	###	###	29.86	###	331,850	4,954,520	###	###	0.0
2024-Mar-18 Mon	30.26	30.45	###	###	292,425	4,452,170	###	###	0.0
2024-Mar-15 Fri	###	30.72	29.4	###	299,083	###	78.4	78.4	0.0
2024-Mar-14 Thu	###	30.88	###	30.56	195,640	3,020,681	###	###	2.2
2024-Mar-13 Wed	29.58	30.24	29.58	###			82.9	82.9	0.0
2024-Mar-12 Tue	29.5	29.75	29.27	29.4	163,554	4,826,478	###	###	###
2024-Mar-11 Mon	29.5	29.54	###	29.52	101,173	1,494,325	###	###	2.1
2024-Mar-08 Fri	###	###	29.54	29.59			###	###	###
2024-Mar-07 Thu	###	29.49	###	29.44	181,349	###	###	###	2.1
2024-Mar-06 Wed	29.51	29.55	29	###	157,328	4,605,777	###	###	0.0
2024-Mar-05 Tue	###	###	29.23	###	249,483	###	71.2	71.2	0.0
2024-Mar-04 Mon	30.21	30.21	###	###			23.5	23.5	0.0
2024-Mar-01 Fri	###	30.4	29.83	###	145,184	###	###	###	0.0
2024-Feb-29 Thu	###	###	29.56	###	413,341	6,109,179	###	###	0.0
2024-Feb-28 Wed	###	###	29.56	29.81	87,480	1,292,954	30.3	30.3	###
2024-Feb-27 Tue	29.8	###	29.58	29.88			73.0	73.0	2.1
2024-Feb-26 Mon	###	###	###	29.73			###	###	###
2024-Feb-23 Fri	###	###	###	###			###	###	0.0
2024-Feb-22 Thu	###	###	28.79	###	149,426	2,150,987	###	###	0.0
2024-Feb-21 Wed	###	29.27	28.77	28.87	126,559	3,672,742	###	###	2.1
2024-Feb-20 Tue	###	###	28.71	###	119,779	1,719,427	71.7	71.7	0.0
2024-Feb-19 Mon	28.44	###	28.41	28.78	121,553	###	###	###	2.1
2024-Feb-16 Fri	###	29.28	###	28.79	115,045	1,684,258	22.6	22.6	###
2024-Feb-15 Thu	28.57	###	28.57	28.72			70.2	70.2	###
2024-Feb-14 Wed	###	###	27.59	###			###	###	0.0
2024-Feb-13 Tue	###	###	28.26	28.53	262,056	3,702,851	17.5	17.5	2.0
2024-Feb-12 Mon	###	###	###	28.89	263,279	0	###	###	###
2024-Feb-09 Fri	###	28.57	28.2	###	172,888	4,907,425	###	###	0.0
2024-Feb-08 Thu	###	28.26	27.87	28.23	457,544	12,840,972	###	###	###
2024-Feb-07 Wed	###	28.4	###	###	171,927	###	26.3	26.3	0.0
2024-Feb-06 Tue	27.77	###	27.58	###	171,888	###	76.8	76.8	0.0
2024-Feb-05 Mon	###	###	###	###	158,222	0	31.7	31.7	0.0
2024-Feb-02 Fri	28.2	###	###	28.22			###	###	2.0
2024-Feb-01 Thu	28.2	28.24	###	27.78	312,077	4,406,527	###	###	2.0
2024-Jan-31 Wed	###	28.225	27.8	###			62.6	62.6	0.0
2024-Jan-30 Tue	###	###	27.77	###	306,541	4,256,321	21.7	21.7	0.0
2024-Jan-29 Mon	###	28.5	27.82	###	379,347	###	70.2	70.2	0.0
2024-Jan-25 Thu	###	###	###	28			###	###	2.0
2024-Jan-24 Wed	###	###	27.52	###	185,042	2,546,177	23.7	23.7	0.0
2024-Jan-23 Tue	27.25	27.76	###	27.76			###	###	2.0
2024-Jan-22 Mon	27.2	###	###	27.25	124,285	0	74.3	74.3	###
2024-Jan-19 Fri	###	###	26.89	###	143,882	###	###	###	0.0
2024-Jan-18 Thu	###	26.86	26.285	26.76			###	###	###
2024-Jan-17 Wed	###	27.2	###	26.7	146,588	###	25.4	25.4	1.9
2024-Jan-16 Tue	27.43	27.55	###	###	205,773	2,834,523	###	###	0.0
2024-Jan-15 Mon	26.82	###	26.8	27.8	237,479	###	###	###	2.0
2024-Jan-12 Fri	###	26.8	26.55	26.72	81,776	2,181,374	###	###	1.9
2024-Jan-11 Thu	###	###	26.78	26.85			###	###	1.9
2024-Jan-10 Wed	26.53	###	###	26.8			77.3	77.3	1.9
2024-Jan-09 Tue	26.7	26.72	###	26.53			30.4	30.4	###
2024-Jan-08 Mon	###	###	26.57	26.85	109,128	###	###	###	1.9
2024-Jan-05 Fri	###	###	###	26.7			25.8	25.8	1.9
2024-Jan-04 Thu	27.4	27.4	26.945	###			23.4	23.4	0.0
2024-Jan-03 Wed	###	28	27.45	27.45			24.0	24.0	###
2024-Jan-02 Tue	27.73	28.21	###	28.21	156,257	###	###	###	###
2023-Dec-29 Fri	27.56	27.73	27.42	27.59	103,029	2,841,024	68.9	68.9	###
2023-Dec-28 Thu	###	###	27.4	27.56			###	###	2.0
2023-Dec-27 Wed	27.5	27.89	27.29	27.46	75,676	###	31.1	31.1	###
2023-Dec-22 Fri	###	27.44	27.2	27.2			###	###	1.9
2023-Dec-21 Thu	27.55	###	27.27	###	203,254	###	###	###	0.0
2023-Dec-20 Wed	27.78	27.83	27.55	27.58			25.8	25.8	###
2023-Dec-19 Tue	###	###	###	27.5			###	###	2.0
2023-Dec-18 Mon	###	27.81	27.29	27.53	205,685	5,666,621	72.3	72.3	###
2023-Dec-15 Fri	27.51	###	27.22	27.45			###	###	###
2023-Dec-14 Thu	27	###	###	27.24			###	###	1.9
2023-Dec-13 Wed	###	26.51	###	###			###	###	0.0
2023-Dec-12 Tue	25.88	###	25.76	###	185,153	2,384,770	###	###	0.0
2023-Dec-11 Mon	25.72	###	###	###	132,151	0	###	###	0.0
2023-Dec-08 Fri	###	25.7	###	###	118,659	###	74.4	74.4	0.0
2023-Dec-07 Thu	25.86	###	25.45	25.5			###	###	###
2023-Dec-06 Wed	25.83	###	25.59	###			###	###	0.0
2023-Dec-05 Tue	###	###	25.56	25.71	258,555	###	28.2	28.2	###
2023-Dec-04 Mon	25.42	###	25.42	26.2	308,473	###	87.4	87.4	###
2023-Dec-01 Fri	###	25.76	###	###			69.0	69.0	0.0
2023-Nov-30 Thu	###	24.42	###	24.42	293,281	###	###	###	1.7
2023-Nov-29 Wed	23.84	###	23.55	###	118,782	1,398,658	###	###	0.0
2023-Nov-28 Tue	23.42	23.785	23.42	###	119,177	2,812,875	72.6	72.6	0.0
2023-Nov-27 Mon	23.86	23.86	23.4	23.42	91,178	###	###	###	1.7
2023-Nov-24 Fri	###	###	###	###			###	###	0.0
2023-Nov-23 Thu	24	###	23.86	###	95,650	###	37.3	37.3	0.0
2023-Nov-22 Wed	24.21	24.24	###	###	132,953	###	###	###	0.0
2023-Nov-21 Tue	24.43	24.43	###	###	159,053	###	###	###	0.0
2023-Nov-20 Mon	24.48	24.48	###	###			37.0	37.0	0.0
2023-Nov-17 Fri	24.41	24.46	24.23	24.25	102,977	2,506,975	29.4	29.4	1.7
2023-Nov-16 Thu	24.77	24.8	###	24.57			###	###	1.8
2023-Nov-15 Wed	24.8	24.88	24.48	###			30.6	30.6	0.0
2023-Nov-14 Tue	24.25	24.43	###	###	111,745	###	24.3	24.3	0.0
2023-Nov-13 Mon	###	24.21	23.88	23.88	90,721	2,181,386	###	###	1.7
2023-Nov-10 Fri	###	24.2	###	###	60,548	###	79.8	79.8	0.0
2023-Nov-09 Thu	###	###	24	###			###	###	0.0
2023-Nov-08 Wed	###	24.4	###	###			25.7	25.7	0.0
2023-Nov-07 Tue	23.58	###	23.58	23.86			###	###	1.7
2023-Nov-06 Mon	###	23.84	23.57	23.72	253,386	###	73.4	73.4	1.7
2023-Nov-03 Fri	###	23.72	23.46	23.52			27.7	27.7	###
2023-Nov-02 Thu	###	23.41	###	###	184,144	###	###	###	0.0
2023-Nov-01 Wed	###	23	22.79	22.88	186,142	4,261,721	###	###	1.6
2023-Oct-31 Tue	22.43	###	22.43	22.71	247,453	2,775,185	###	###	1.6
2023-Oct-30 Mon	22.23	22.56	###	22.45	248,546	###	###	###	###
2023-Oct-27 Fri	22.55	22.82	22.46	###	136,286	###	###	###	0.0
2023-Oct-26 Thu	22.26	###	###	22.51	243,486	0	79.6	79.6	1.6
2023-Oct-25 Wed	22.85	23	###	###	313,026	###	###	###	0.0
2023-Oct-24 Tue	###	###	22.785	###			###	###	0.0
2023-Oct-23 Mon	22.79	22.89	###	22.89			###	###	###
2023-Oct-20 Fri	###	###	###	###			74.0	74.0	0.0
2023-Oct-19 Thu	###	###	22.84	23.27	140,972	###	76.2	76.2	1.7
2023-Oct-18 Wed	23.77	23.77	###	23.47	218,547	###	25.7	25.7	###
2023-Oct-17 Tue	###	###	23.45	###			###	###	0.0
2023-Oct-16 Mon	###	###	###	###			43.4	43.4	0.0
2023-Oct-13 Fri	###	24.23	23.85	###	170,872	###	29.8	29.8	0.0
2023-Oct-12 Thu	24.2	###	###	###			###	###	0.0
2023-Oct-11 Wed	###	###	23.78	###	260,727	3,100,044	###	###	0.0
2023-Oct-10 Tue	###	###	###	23.84			###	###	1.7
2023-Oct-09 Mon	23.88	23.88	23.385	23.49	236,242	5,582,989	26.5	26.5	1.7
2023-Oct-06 Fri	23.43	23.49	23.26	23.26			###	###	###
2023-Oct-05 Thu	23.79	23.84	###	###	297,457	3,545,687	###	###	0.0
2023-Oct-04 Wed	23.57	###	23.44	23.58			77.8	77.8	1.7
2023-Oct-03 Tue	23.86	23.86	23.52	23.79			40.4	40.4	###
2023-Oct-02 Mon	###	###	24.2	24.21	365,476	4,422,259	12.3	12.3	###
2023-Sep-29 Fri	###	###	###	25			74.8	74.8	1.8
2023-Sep-28 Thu	24.73	###	24.51	24.58			31.0	31.0	1.8
2023-Sep-27 Wed	24.72	24.72	###	24.71			33.3	33.3	###
2023-Sep-26 Tue	25	###	24.87	24.87			###	###	###
2023-Sep-25 Mon	24.88	###	###	###	162,648	0	###	###	0.0
2023-Sep-22 Fri	24.49	###	24.29	###			###	###	0.0
2023-Sep-21 Thu	###	25.29	24.83	25			41.1	41.1	1.8
2023-Sep-20 Wed	###	###	###	###			###	###	0.0
2023-Sep-19 Tue	###	25.48	###	25.27	147,189	1,875,187	###	###	###
2023-Sep-18 Mon	###	###	###	25.49	165,871	0	36.5	36.5	###
2023-Sep-15 Fri	###	26	###	###			###	###	0.0
2023-Sep-14 Thu	###	###	###	###			29.9	29.9	0.0
2023-Sep-13 Wed	25.54	###	###	###	324,444	0	###	###	0.0
2023-Sep-12 Tue	25.54	25.955	25.5	25.72			74.7	74.7	1.8
2023-Sep-11 Mon	25.28	25.54	###	25.45	272,085	3,474,525	78.5	78.5	1.8
2023-Sep-08 Fri	###	25.49	25.22	###	222,629	5,644,758	###	###	0.0
2023-Sep-07 Thu	25.2	25.59	###	25.45			###	###	1.8
2023-Sep-06 Wed	###	25.82	###	###			73.0	73.0	0.0
2023-Sep-05 Tue	###	26.21	25.79	###			36.3	36.3	0.0
2023-Sep-04 Mon	###	26.23	###	26.23	181,059	2,374,588	###	###	###
2023-Sep-01 Fri	###	###	25.88	###	350,255	###	###	###	0.0
2023-Aug-31 Thu	26	###	25.675	###			26.1	26.1	0.0
2023-Aug-30 Wed	25.55	###	25.4	25.86	386,087	###	75.2	75.2	1.8
2023-Aug-29 Tue	25.77	25.83	###	25.22			19.6	19.6	###
2023-Aug-28 Mon	25.5	###	###	###	205,058	0	###	###	0.0
2023-Aug-25 Fri	###	25.49	24.82	25.25			77.8	77.8	###
2023-Aug-24 Thu	25.25	###	###	25.21			###	###	###
2023-Aug-23 Wed	25.54	###	###	###	759,388	0	23.4	23.4	0.0
2023-Aug-22 Tue	###	25.645	###	25.53			93.1	93.1	###
2023-Aug-21 Mon	22.54	24.79	###	24.41	1,962,857	###	###	###	###
2023-Aug-18 Fri	###	###	###	21.75	188,520	0	###	###	###
2023-Aug-17 Thu	21.59	###	21.57	###			82.6	82.6	0.0
2023-Aug-16 Wed	21.75	22	###	###			79.6	79.6	0.0
2023-Aug-15 Tue	21.82	###	21.59	21.82			67.9	67.9	1.6
2023-Aug-14 Mon	21.81	22.22	21.81	21.81	513,049	11,294,773	73.7	73.7	1.6
2023-Aug-11 Fri	21.78	###	###	###	289,378	0	72.8	72.8	0.0
2023-Aug-10 Thu	21.86	###	21.71	21.88			63.7	63.7	1.6
2023-Aug-09 Wed	21.4	###	21.4	21.84			###	###	1.6
2023-Aug-08 Tue	###	###	###	21.44			###	###	###
2023-Aug-07 Mon	###	###	###	###	374,784	0	83.8	83.8	0.0
2023-Aug-04 Fri	###	###	21.86	###			###	###	0.0
2023-Aug-03 Thu	22.21	22.28	21.945	22.24	364,147	###	###	###	1.6
2023-Aug-02 Wed	22.24	22.57	22.2	22.41	446,770	10,000,946	79.8	79.8	###
2023-Aug-01 Tue	###	22.57	###	22.47			81.3	81.3	###
2023-Jul-31 Mon	###	22.59	22	###			###	###	0.0
2023-Jul-28 Fri	###	22.26	21.73	###	673,042	14,803,558	69.3	69.3	0.0
2023-Jul-27 Thu	###	###	21.28	###			88.2	88.2	0.0
2023-Jul-26 Wed	###	###	###	###	475,529	0	###	###	0.0
2023-Jul-25 Tue	20.78	20.8	20.52	20.57	192,359	###	###	###	###
2023-Jul-24 Mon	20.74	20.82	20.55	###			40.4	40.4	0.0
2023-Jul-21 Fri	###	###	20.73	20.79			###	###	1.5
2023-Jul-20 Thu	21.71	21.87	21.44	21.44			###	###	###
2023-Jul-19 Wed	21.4	###	21.26	###			78.0	78.0	0.0
2023-Jul-18 Tue	###	###	###	21.29			###	###	###
2023-Jul-17 Mon	###	###	20.85	###			###	###	0.0
2023-Jul-14 Fri	20.88	###	###	###	436,044	0	72.9	72.9	0.0
2023-Jul-13 Thu	20.56	20.89	###	20.88	524,982	###	76.1	76.1	###
2023-Jul-12 Wed	20.47	20.49	###	###	270,723	2,773,557	###	###	0.0
2023-Jul-11 Tue	###	###	19.8	###	430,089	4,257,881	###	###	0.0
2023-Jul-10 Mon	19.85	###	19.53	###	251,050	###	###	###	0.0
2023-Jul-07 Fri	###	19.85	19.5	19.78			###	###	1.4
2023-Jul-06 Thu	20	###	20	###			###	###	0.0
2023-Jul-05 Wed	###	###	###	20.21			71.2	71.2	###
2023-Jul-04 Tue	###	###	###	###	381,876	0	59.0	59.0	0.0
2023-Jul-03 Mon	###	20.41	20.22	###	338,529	###	61.9	61.9	0.0
2023-Jun-30 Fri	20.21	20.41	###	20.26	408,770	###	###	###	1.4
2023-Jun-29 Thu	###	20.43	###	###	279,080	###	###	###	0.0
2023-Jun-28 Wed	19.83	###	19.83	###			###	###	0.0
2023-Jun-27 Tue	19.79	###	###	19.76	944,345	0	###	###	###
2023-Jun-26 Mon	19.47	19.79	19.41	19.73	406,671	7,970,751	82.8	82.8	###
2023-Jun-23 Fri	###	19.88	19.53	###	469,473	###	43.6	43.6	0.0
2023-Jun-22 Thu	###	###	19.71	19.76			###	###	###
2023-Jun-21 Wed	20.45	20.54	###	###	1,017,351	###	###	###	0.0
2023-Jun-20 Tue	21.2	21.2	20.7	###			31.4	31.4	0.0
2023-Jun-19 Mon	21.89	###	21.72	###			###	###	0.0
2023-Jun-16 Fri	###	###	21.56	21.86	432,188	4,658,986	###	###	###
2023-Jun-15 Thu	21.29	###	###	21.58			###	###	###
2023-Jun-14 Wed	21.57	###	21.2	21.25	355,888	###	28.6	28.6	1.5
2023-Jun-13 Tue	21.25	###	21	###	348,673	###	###	###	0.0
2023-Jun-09 Fri	###	###	###	21.27	335,882	0	###	###	###
2023-Jun-08 Thu	###	###	20.83	###			###	###	0.0
2023-Jun-07 Wed	###	22.22	21.79	21.83			28.0	28.0	###
2023-Jun-06 Tue	###	22.44	21.86	22			###	###	###
2023-Jun-05 Mon	22.59	22.86	22.44	###			74.8	74.8	0.0
2023-Jun-02 Fri	###	22.4	###	22.26			###	###	1.6
2023-Jun-01 Thu	22.2	22.5	###	###	494,976	5,568,480	###	###	0.0
2023-May-31 Wed	###	###	22.41	22.41	772,188	###	###	###	###
2023-May-30 Tue	23.56	###	###	23.45			33.4	33.4	1.7
2023-May-29 Mon	###	###	23.43	23.51	155,326	1,819,644	24.6	24.6	###
2023-May-26 Fri	23.22	###	###	23.53	344,027	0	79.1	79.1	###
2023-May-25 Thu	###	23.7	###	23.48			###	###	1.7
2023-May-24 Wed	###	24.25	23.49	23.84			31.7	31.7	1.7
2023-May-23 Tue	###	24.71	24.255	###	255,126	6,246,122	###	###	0.0
2023-May-22 Mon	###	###	24.55	24.57	114,859	###	24.1	24.1	1.8
2023-May-19 Fri	###	25.25	###	###	186,384	###	###	###	0.0
2023-May-18 Thu	###	###	24.8	###	196,945	###	###	###	0.0
2023-May-17 Wed	24.85	###	24.75	24.8	119,142	1,474,382	###	###	###
2023-May-16 Tue	###	25.2	###	###			###	###	0.0
2023-May-15 Mon	25.29	25.42	###	25.2	75,545	960,176	###	###	1.8
2023-May-12 Fri	25.56	###	25.24	25.41			31.4	31.4	###
2023-May-11 Thu	25.44	25.48	###	###			###	###	0.0
2023-May-10 Wed	###	###	25.29	###	105,270	###	70.2	70.2	0.0
2023-May-09 Tue	###	25.59	###	25.49	131,942	###	77.4	77.4	###
2023-May-08 Mon	###	###	25.49	###			###	###	0.0
2023-May-05 Fri	25.7	25.83	###	###			###	###	0.0
2023-May-04 Thu	25.42	25.78	25.29	25.75	189,371	4,835,588	74.2	74.2	###
2023-May-03 Wed	###	25.73	###	###	243,388	3,131,186	###	###	0.0
2023-May-02 Tue	###	26.085	25.53	25.59	2,123,770	###	###	###	1.8
2023-May-01 Mon	26.2	26.26	25.78	###	221,176	###	###	###	0.0
2023-Apr-28 Fri	26.56	26.56	###	###	239,620	3,182,153	20.7	20.7	0.0
2023-Apr-27 Thu	###	26.54	###	###	219,746	2,916,029	38.1	38.1	0.0
2023-Apr-26 Wed	26.71	26.88	###	###			38.3	38.3	0.0
2023-Apr-24 Mon	26.73	###	26.52	###	164,870	2,186,176	38.4	38.4	0.0
2023-Apr-21 Fri	26.4	###	26.29	26.89			84.3	84.3	###
2023-Apr-20 Thu	###	26.72	###	26.43	435,747	5,821,579	###	###	1.9
2023-Apr-19 Wed	###	26.74	26.22	###			25.0	25.0	0.0
2023-Apr-18 Tue	26.71	26.83	26.52	###	198,157	###	39.3	39.3	0.0
2023-Apr-17 Mon	27.21	27.27	26.74	26.8	196,583	5,308,723	26.9	26.9	1.9
2023-Apr-14 Fri	26.84	###	26.77	###			###	###	0.0
2023-Apr-13 Thu	26.56	26.8	26.46	26.73			74.5	74.5	###
2023-Apr-12 Wed	###	###	26.54	26.73	173,629	2,304,056	31.5	31.5	###
2023-Apr-11 Tue	###	###	26.47	26.75	131,328	1,738,126	24.5	24.5	###
2023-Apr-06 Thu	26.86	26.89	26.49	26.58	233,386	6,229,072	30.2	30.2	1.9
2023-Apr-05 Wed	26.87	###	###	###			###	###	0.0
2023-Apr-04 Tue	###	26.76	###	26.56	255,125	3,413,572	###	###	1.9
2023-Apr-03 Mon	26.25	26.74	26.21	###	225,679	5,974,851	71.5	71.5	0.0
2023-Mar-31 Fri	26.22	###	###	###	329,546	0	###	###	0.0
2023-Mar-30 Thu	25.88	###	###	###			###	###	0.0
2023-Mar-29 Wed	25.83	###	###	25.78	320,770	0	###	###	###
2023-Mar-28 Tue	25.25	26.27	25.2	###			82.7	82.7	0.0
2023-Mar-27 Mon	###	###	###	24.7			11.9	11.9	1.8
2023-Mar-24 Fri	24.76	25.48	24.74	###	258,487	###	###	###	0.0
2023-Mar-23 Thu	###	###	24.53	###	350,444	###	18.3	18.3	0.0
2023-Mar-22 Wed	###	26.49	###	25.8			###	###	1.8
2023-Mar-21 Tue	25.5	25.84	25.41	25.79			76.4	76.4	1.8
2023-Mar-20 Mon	26.29	26.43	25.46	25.53	150,176	###	26.5	26.5	###
2023-Mar-17 Fri	###	26.52	25.47	26.44	219,584	5,708,086	85.5	85.5	1.9
2023-Mar-16 Thu	26.56	26.56	25.585	###	388,926	10,140,273	###	###	0.0
2023-Mar-15 Wed	###	26.85	###	26.85			83.2	83.2	1.9
2023-Mar-14 Tue	26.71	26.88	###	26.41			39.9	39.9	###
2023-Mar-13 Mon	###	27.43	###	27			39.1	39.1	1.9
2023-Mar-10 Fri	27.41	27.79	27.41	27.51	206,575	5,701,470	79.2	79.2	###
2023-Mar-09 Thu	###	28.22	27.89	28			32.2	32.2	2.0
2023-Mar-08 Wed	27.5	###	27.5	27.75	173,273	###	79.6	79.6	2.0
2023-Mar-07 Tue	###	###	###	###	134,075	0	88.6	88.6	0.0
2023-Mar-06 Mon	27.25	27.55	###	27.53	86,728	1,194,678	###	###	###
2023-Mar-03 Fri	27.22	27.25	27	###	86,678	2,351,140	###	###	0.0
2023-Mar-02 Thu	27.51	###	27.23	27.28	197,250	2,685,558	###	###	1.9
2023-Mar-01 Wed	###	27.49	27	27.43	134,782	###	76.1	76.1	###
2023-Feb-28 Tue	27.5	27.5	###	###	245,681	###	###	###	0.0
2023-Feb-27 Mon	###	###	###	27.2			83.4	83.4	1.9
2023-Feb-24 Fri	27	###	27	###	114,373	###	###	###	0.0
2023-Feb-23 Thu	###	27.24	###	###	187,220	###	###	###	0.0
2023-Feb-22 Wed	26.5	26.85	26.41	26.85	294,875	7,852,521	###	###	1.9
2023-Feb-21 Tue	###	###	###	26.86			82.4	82.4	1.9
2023-Feb-20 Mon	27.45	27.53	###	27.23			###	###	1.9
2023-Feb-17 Fri	26.77	###	26.77	###			87.5	87.5	0.0
2023-Feb-16 Thu	26.75	27.2	26.74	27.2			77.1	77.1	1.9
2023-Feb-15 Wed	26.83	26.87	26.55	###			###	###	0.0
2023-Feb-14 Tue	26.58	###	26.27	26.56	233,380	3,065,446	###	###	1.9
2023-Feb-13 Mon	###	26.48	###	###	317,472	4,203,329	###	###	0.0
2023-Feb-10 Fri	26.2	26.59	26.2	26.52			83.6	83.6	1.9
2023-Feb-09 Thu	26.45	26.71	###	###	220,322	###	81.1	81.1	0.0
2023-Feb-08 Wed	26.59	26.83	26.43	26.51			###	###	###
2023-Feb-07 Tue	###	###	26.7	26.72			29.2	29.2	1.9
2023-Feb-06 Mon	27.75	27.75	###	###			28.2	28.2	0.0
2023-Feb-03 Fri	###	###	###	27.75			###	###	2.0
2023-Feb-02 Thu	28.26	28.26	###	###	430,070	6,076,889	###	###	0.0
2023-Feb-01 Wed	###	###	27.52	27.75	496,053	6,825,689	###	###	2.0
2023-Jan-31 Tue	27.71	###	27.54	27.74			77.1	77.1	###
2023-Jan-30 Mon	27.72	27.84	27.54	27.54	270,123	###	34.4	34.4	2.0
2023-Jan-27 Fri	27.8	27.8	27.45	27.5	275,929	###	###	###	2.0
2023-Jan-25 Wed	###	27.89	27.47	27.5			###	###	2.0
2023-Jan-24 Tue	27.48	###	27.48	###	402,358	###	69.7	69.7	0.0
2023-Jan-23 Mon	###	###	###	###	247,540	0	25.7	25.7	0.0
2023-Jan-20 Fri	26.5	26.86	26.23	26.81	190,449	###	###	###	###
2023-Jan-19 Thu	26.79	###	26.58	26.87	208,087	2,765,476	###	###	###
2023-Jan-18 Wed	26.2	###	26	26.72			###	###	1.9
2023-Jan-17 Tue	26.26	###	###	###	151,153	0	74.0	74.0	0.0
2023-Jan-16 Mon	25.87	###	25.82	26.26			###	###	1.9
2023-Jan-13 Fri	25.5	25.83	###	25.7	171,473	2,214,573	###	###	1.8
2023-Jan-12 Thu	###	25.5	###	###	192,979	2,460,482	###	###	0.0
2023-Jan-11 Wed	###	###	###	###	192,375	0	###	###	0.0
2023-Jan-10 Tue	###	###	24.75	24.85	271,780	3,363,277	21.4	21.4	1.8
2023-Jan-09 Mon	26	26.21	###	###			71.5	71.5	0.0
2023-Jan-06 Fri	###	###	25.51	25.79	136,728	###	###	###	1.8
2023-Jan-05 Thu	25.81	###	25.52	###	169,426	2,161,875	###	###	0.0
2023-Jan-04 Wed	###	25.75	25	25.74	213,959	###	79.8	79.8	1.8
2023-Jan-03 Tue	25	###	24.5	24.84			42.9	42.9	1.8
2022-Dec-30 Fri	###	###	24.76	24.84			22.2	22.2	1.8
2022-Dec-29 Thu	24.8	24.8	24.43	###			30.3	30.3	0.0
2022-Dec-28 Wed	###	###	###	24.86			82.5	82.5	1.8
2022-Dec-23 Fri	24.8	###	###	###	113,720	0	29.2	29.2	0.0
2022-Dec-22 Thu	24.79	###	24.77	25.24			81.9	81.9	1.8
2022-Dec-21 Wed	###	24.78	24.49	24.55			27.0	27.0	###
2022-Dec-20 Tue	24.75	24.88	24.28	###	229,385	5,638,283	###	###	0.0
2022-Dec-19 Mon	###	###	###	24.88	115,622	0	37.0	37.0	1.8
2022-Dec-16 Fri	24.8	###	###	###			70.4	70.4	0.0