(PNI) PINNACLE INVESTMENT MANAGEMENT GROUP LIMITED Daily Prices

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Wed 26-Apr-22 01:59:02 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

(PNI) PINNACLE INVESTMENT MANAGEMENT GROUP LIMITED Daily Prices...

TOC Company Info for PNI Limits

Company Details for (PNI) PINNACLE INVESTMENT MANAGEMENT GROUP LIMITED

Listing Code	PNI
Listing Name	PINNACLE INVESTMENT MANAGEMENT GROUP LIMITED
GICS Sector	Financial Services
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Tuesday 21st April 2026
Latest price with VOLUME for PNI .. Tuesday 16th December 2025

PNI 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	1.78	342	0.0
MAX	###	###	98.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for PNI Bottom

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 Next >>

End of day Prices (full format),

300 Days for (PNI) PINNACLE INVESTMENT MANAGEMENT GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2026-Apr-21 Tue	###	###	16.53	16.72	711,589	5,881,283	###	###	1.2
2026-Apr-20 Mon	16.84	17.24	###	16.77	445,644	3,841,451	###	###	1.2
2026-Apr-17 Fri	###	###	###	###			89.3	89.3	0.0
2026-Apr-16 Thu	###	###	###	16.47			###	###	###
2026-Apr-15 Wed	###	15.46	14.78	###	1,008,143	15,243,122	79.8	79.8	0.0
2026-Apr-14 Tue	###	###	###	###			###	###	0.0
2026-Apr-13 Mon	14.45	14.58	###	14.5			###	###	1.0
2026-Apr-10 Fri	14.23	14.72	###	###	899,425	###	###	###	0.0
2026-Apr-09 Thu	###	14.85	###	###			###	###	0.0
2026-Apr-08 Wed	14.75	###	14.75	15.21			###	###	###
2026-Apr-07 Tue	14.22	14.5	###	14.2	628,476	4,556,451	###	###	1.0
2026-Apr-02 Thu	14.85	###	###	13.78	1,172,344	0	###	###	1.0
2026-Apr-01 Wed	14.42	###	14.375	14.77			73.9	73.9	1.1
2026-Mar-31 Tue	13.5	14.25	13.46	###	778,228	10,782,348	85.5	85.5	0.0
2026-Mar-30 Mon	13.44	###	###	###			###	###	0.0
2026-Mar-27 Fri	###	###	13.76	13.85			15.3	15.3	###
2026-Mar-26 Thu	14.5	14.78	###	14.51			77.0	77.0	###
2026-Mar-25 Wed	13.5	###	13.43	###			###	###	0.0
2026-Mar-24 Tue	###	###	###	###	905,529	0	28.6	28.6	0.0
2026-Mar-23 Mon	12.53	13.24	###	###	1,220,653	8,080,722	###	###	0.0
2026-Mar-20 Fri	###	###	###	12.76			###	###	###
2026-Mar-19 Thu	12.72	###	12.57	12.72	1,964,726	###	###	###	0.9
2026-Mar-18 Wed	13.42	13.5	13.2	13.45	1,419,849	18,954,984	67.4	67.4	###
2026-Mar-17 Tue	13.52	###	###	###			28.3	28.3	0.0
2026-Mar-16 Mon	13.7	###	13.51	13.55	743,182	###	44.1	44.1	1.0
2026-Mar-13 Fri	###	14.4	###	13.73			###	###	###
2026-Mar-12 Thu	14.8	###	14.26	###			27.9	27.9	0.0
2026-Mar-11 Wed	15.75	15.75	###	###	656,442	5,169,480	###	###	0.0
2026-Mar-10 Tue	15.28	15.78	15.21	15.45			###	###	###
2026-Mar-09 Mon	15.21	15.74	###	15.27	1,004,320	###	84.3	84.3	###
2026-Mar-06 Fri	###	###	###	###	702,254	0	###	###	0.0
2026-Mar-05 Thu	15.27	15.59	###	15.52	429,050	3,344,444	75.2	75.2	1.1
2026-Mar-04 Wed	###	15.58	14.81	14.81			###	###	1.1
2026-Mar-03 Tue	###	15.5	14.76	###	556,471	###	55.3	55.3	0.0
2026-Mar-02 Mon	15.45	###	14.5	15.27	504,177	3,655,283	###	###	###
2026-Feb-27 Fri	###	###	15.49	15.72			25.4	25.4	1.1
2026-Feb-26 Thu	###	###	15.57	###			###	###	0.0
2026-Feb-25 Wed	15.5	###	###	15.48			32.2	32.2	1.1
2026-Feb-24 Tue	###	15.79	14.86	###			###	###	0.0
2026-Feb-23 Mon	16.7	16.855	###	###	527,883	###	###	###	0.0
2026-Feb-20 Fri	###	17.085	16.59	###			39.5	39.5	0.0
2026-Feb-19 Thu	###	###	16.47	###	491,046	###	41.3	41.3	0.0
2026-Feb-18 Wed	###	16.74	16.22	16.72	837,653	13,804,521	###	###	1.2
2026-Feb-17 Tue	15.82	###	###	###			84.4	84.4	0.0
2026-Feb-16 Mon	###	###	15.88	###			###	###	0.0
2026-Feb-13 Fri	###	###	16.27	###	1,017,781	8,279,648	###	###	0.0
2026-Feb-12 Thu	18.45	###	17.5	17.55	723,086	###	###	###	###
2026-Feb-11 Wed	18.51	18.77	###	18.74	671,752	###	###	###	1.3
2026-Feb-10 Tue	###	18.81	18.48	###			62.5	62.5	0.0
2026-Feb-09 Mon	17.84	18.44	17.8	18.44	833,187	15,097,348	80.4	80.4	1.3
2026-Feb-06 Fri	###	###	###	17.49	2,052,482	0	55.4	55.4	###
2026-Feb-05 Thu	17.75	###	17.42	###	965,652	8,410,828	91.3	91.3	0.0
2026-Feb-04 Wed	###	18.83	17.53	17.75			###	###	1.3
2026-Feb-03 Tue	###	###	16.84	17.2	530,348	###	###	###	1.2
2026-Feb-02 Mon	16.7	###	16.45	###	681,688	5,606,883	82.3	82.3	0.0
2026-Jan-30 Fri	###	17.185	16.81	###			###	###	0.0
2026-Jan-29 Thu	17.4	17.475	###	###			###	###	0.0
2026-Jan-28 Wed	17.8	17.87	17.23	###	803,140	###	22.7	22.7	0.0
2026-Jan-27 Tue	###	17.74	###	###			###	###	0.0
2026-Jan-23 Fri	17.86	###	17.345	17.47			###	###	1.2
2026-Jan-22 Thu	17.75	###	17.7	17.89	1,595,789	###	###	###	1.3
2026-Jan-21 Wed	17.79	###	###	17.48	1,243,371	0	22.3	22.3	1.2
2026-Jan-20 Tue	###	18.59	17.84	###			###	###	0.0
2026-Jan-19 Mon	###	###	17.8	###	314,272	2,797,020	###	###	0.0
2026-Jan-16 Fri	###	18.25	###	###	544,223	###	90.9	90.9	0.0
2026-Jan-15 Thu	###	###	###	17.27	646,786	0	15.0	15.0	###
2026-Jan-14 Wed	17.85	###	###	17.82	420,677	0	36.2	36.2	1.3
2026-Jan-13 Tue	17.7	###	17.7	###			78.3	78.3	0.0
2026-Jan-12 Mon	17.5	###	17.47	17.81	646,642	###	###	###	1.3
2026-Jan-09 Fri	17.44	17.51	17.26	###			###	###	0.0
2026-Jan-08 Thu	###	17.56	###	17.44	480,423	###	62.8	62.8	1.2
2026-Jan-07 Wed	17.2	17.55	###	17.22	342,552	###	63.8	63.8	1.2
2026-Jan-06 Tue	17.23	17.23	16.71	###	405,478	###	34.8	34.8	0.0
2026-Jan-05 Mon	###	###	16.85	###			30.1	30.1	0.0
2026-Jan-02 Fri	###	17.27	###	###	262,253	2,264,554	64.3	64.3	0.0
2025-Dec-31 Wed	16.87	###	16.83	###			###	###	0.0
2025-Dec-30 Tue	###	17.375	###	###			63.5	63.5	0.0
2025-Dec-29 Mon	17.45	17.75	###	###	437,653	3,884,170	17.3	17.3	0.0
2025-Dec-24 Wed	###	17.48	###	17.45			79.8	79.8	###
2025-Dec-23 Tue	###	###	16.75	###	519,776	4,353,124	###	###	0.0
2025-Dec-22 Mon	16.52	###	16.51	16.87			74.9	74.9	###
2025-Dec-19 Fri	###	16.53	16.25	16.49			###	###	1.2
2025-Dec-18 Thu	###	###	###	###			###	###	0.0
2025-Dec-17 Wed	###	16.82	16.42	16.54	850,652	###	27.5	27.5	###
2025-Dec-16 Tue	###	16.74	###	16.58	541,957	4,536,180	###	###	1.2
2025-Dec-15 Mon	###	###	###	16.75	450,520	0	33.5	33.5	###
2025-Dec-12 Fri	###	###	###	16.89			28.8	28.8	###
2025-Dec-11 Thu	16.58	17.21	16.52	16.59	1,328,420	###	76.3	76.3	1.2
2025-Dec-10 Wed	16.78	###	###	16.45			21.6	21.6	1.2
2025-Dec-09 Tue	###	16.83	16.46	16.72			78.8	78.8	1.2
2025-Dec-08 Mon	16.72	###	16.58	###			###	###	0.0
2025-Dec-05 Fri	###	16.84	###	16.84			78.5	78.5	1.2
2025-Dec-04 Thu	16.86	###	16.57	###			###	###	0.0
2025-Dec-03 Wed	16.84	###	16.73	16.77			###	###	1.2
2025-Dec-02 Tue	###	###	16.85	16.85	769,181	6,480,349	26.5	26.5	###
2025-Dec-01 Mon	###	###	17.28	###	561,546	4,851,757	21.0	21.0	0.0
2025-Nov-28 Fri	17.7	18.45	17.59	18.26	1,667,251	###	###	###	1.3
2025-Nov-27 Thu	17.28	17.79	###	17.7	2,554,073	22,718,479	83.7	83.7	1.3
2025-Nov-26 Wed	###	17.59	###	###	1,586,655	###	32.4	32.4	0.0
2025-Nov-25 Tue	###	###	###	###			###	###	0.0
2025-Nov-24 Mon	###	###	###	###	693,887	0	###	###	0.0
2025-Nov-21 Fri	###	###	16.4	###	902,359	7,399,343	78.6	78.6	0.0
2025-Nov-20 Thu	16.58	###	16.52	###	1,254,251	###	83.9	83.9	0.0
2025-Nov-19 Wed	###	###	15.77	###			69.9	69.9	0.0
2025-Nov-18 Tue	###	###	15.85	###			17.2	17.2	0.0
2025-Nov-17 Mon	16.5	###	16.21	###			85.5	85.5	0.0
2025-Nov-14 Fri	###	16.86	16.42	16.43			27.8	27.8	###
2025-Nov-13 Thu	17.75	###	17.44	17.55	574,179	5,006,840	32.0	32.0	###
2025-Nov-12 Wed	###	###	17.52	17.54			21.2	21.2	1.3
2025-Nov-11 Tue	###	###	###	###			###	###	0.0
2025-Nov-10 Mon	17.56	###	17.51	###	1,938,429	16,970,945	71.5	71.5	0.0
2025-Nov-07 Fri	17.84	###	17.44	17.44			27.4	27.4	1.2
2025-Nov-06 Thu	18.43	###	17.88	###	969,182	8,664,487	18.3	18.3	0.0
2025-Nov-05 Wed	18.57	###	17.77	18.28			43.3	43.3	1.3
2025-Nov-04 Tue	###	###	18.54	###	738,184	###	27.9	27.9	0.0
2025-Nov-03 Mon	###	###	###	###			14.0	14.0	0.0
2025-Oct-31 Fri	20	###	###	19.76	937,045	0	###	###	###
2025-Oct-30 Thu	###	20.24	###	###			###	###	0.0
2025-Oct-29 Wed	20.5	20.56	###	###			23.3	23.3	0.0
2025-Oct-28 Tue	20	20.28	###	20.28			###	###	1.4
2025-Oct-27 Mon	20.26	20.575	20.045	20.27	785,586	15,955,251	###	###	1.4
2025-Oct-24 Fri	20.74	###	20	20			###	###	1.4
2025-Oct-23 Thu	20.2	20.73	20	20.51			###	###	###
2025-Oct-22 Wed	###	###	###	###			###	###	0.0
2025-Oct-21 Tue	19.7	###	###	###	2,146,083	0	###	###	0.0
2025-Oct-20 Mon	###	###	###	19.29			###	###	1.4
2025-Oct-17 Fri	19.25	19.49	###	###			###	###	0.0
2025-Oct-16 Thu	19.23	19.75	###	19.55	850,224	###	###	###	###
2025-Oct-15 Wed	18.7	###	18.7	###			72.3	72.3	0.0
2025-Oct-14 Tue	18.29	18.75	###	###	1,149,975	###	75.0	75.0	0.0
2025-Oct-13 Mon	###	18.48	17.82	###	1,103,779	20,033,588	28.9	28.9	0.0
2025-Oct-10 Fri	###	###	###	###			89.1	89.1	0.0
2025-Oct-09 Thu	###	###	###	18.5	511,556	0	###	###	###
2025-Oct-08 Wed	18.41	18.44	###	###			###	###	0.0
2025-Oct-07 Tue	18.53	18.76	18.455	###			74.5	74.5	0.0
2025-Oct-06 Mon	18.55	18.7	18.385	18.55	420,420	###	68.4	68.4	1.3
2025-Oct-03 Fri	###	###	18.29	18.55	735,245	###	###	###	1.3
2025-Oct-02 Thu	###	18.57	###	18.46			73.7	73.7	1.3
2025-Oct-01 Wed	###	###	###	###			###	###	0.0
2025-Sep-30 Tue	###	###	###	###			###	###	0.0
2025-Sep-29 Mon	###	18.24	###	###	644,278	###	62.6	62.6	0.0
2025-Sep-26 Fri	17.8	###	17.54	17.79	549,628	###	32.2	32.2	###
2025-Sep-25 Thu	###	18.21	17.81	###			72.0	72.0	0.0
2025-Sep-24 Wed	18.45	###	18.155	18.21			###	###	###
2025-Sep-23 Tue	18.7	###	###	18.72			###	###	1.3
2025-Sep-22 Mon	###	###	18.55	18.71	585,144	###	###	###	###
2025-Sep-19 Fri	###	19.25	18.55	###			###	###	0.0
2025-Sep-18 Thu	###	###	###	###	835,679	0	78.2	78.2	0.0
2025-Sep-17 Wed	###	###	18.2	18.4	848,875	###	73.4	73.4	1.3
2025-Sep-16 Tue	18.45	###	###	18.59	411,957	0	###	###	1.3
2025-Sep-15 Mon	18.4	18.54	18.2	18.41			###	###	###
2025-Sep-12 Fri	18.76	19.28	###	###			26.1	26.1	0.0
2025-Sep-11 Thu	###	###	###	###			###	###	0.0
2025-Sep-10 Wed	18.53	###	###	###			72.2	72.2	0.0
2025-Sep-09 Tue	###	###	18.46	###			15.5	15.5	0.0
2025-Sep-08 Mon	19.25	19.525	###	19.26			###	###	1.4
2025-Sep-05 Fri	19.43	###	19.22	19.22	610,955	5,871,277	###	###	1.4
2025-Sep-04 Thu	19.52	###	###	###	1,324,050	0	19.6	19.6	0.0
2025-Sep-03 Wed	19.81	19.87	###	19.43			###	###	1.4
2025-Sep-02 Tue	20.5	20.72	19.78	###	739,643	14,977,770	###	###	0.0
2025-Sep-01 Mon	21.26	21.45	20.48	20.51			15.4	15.4	###
2025-Aug-29 Fri	21.2	21.75	21.2	21.47			###	###	###
2025-Aug-28 Thu	21.86	###	###	21.2			17.9	17.9	1.5
2025-Aug-27 Wed	21.55	###	21.29	21.8			71.7	71.7	1.6
2025-Aug-26 Tue	21.44	###	###	21.25			31.3	31.3	1.5
2025-Aug-25 Mon	21.5	###	###	21.44	380,185	0	35.5	35.5	###
2025-Aug-22 Fri	###	###	###	###	881,677	0	###	###	0.0
2025-Aug-21 Thu	###	###	###	###			###	###	0.0
2025-Aug-20 Wed	21.85	###	20.75	21	823,342	8,542,173	###	###	1.5
2025-Aug-19 Tue	###	22.26	###	21.7			22.1	22.1	1.6
2025-Aug-18 Mon	###	22.58	###	22.24	374,547	###	###	###	1.6
2025-Aug-15 Fri	22.74	22.76	22.22	###	496,959	###	###	###	0.0
2025-Aug-14 Thu	22.73	###	22.47	22.74	558,422	6,273,871	66.4	66.4	1.6
2025-Aug-13 Wed	###	23.28	###	22.82	737,081	8,579,622	###	###	###
2025-Aug-12 Tue	23.2	23.41	###	###	563,984	###	24.7	24.7	0.0
2025-Aug-11 Mon	23.8	###	###	###			19.8	19.8	0.0
2025-Aug-08 Fri	###	###	###	24	1,117,321	0	###	###	1.7
2025-Aug-07 Thu	25	###	###	###	1,550,979	0	75.0	75.0	0.0
2025-Aug-06 Wed	###	25.28	###	25.21			###	###	###
2025-Aug-05 Tue	22.57	###	22.47	###	917,876	###	81.6	81.6	0.0
2025-Aug-04 Mon	###	###	21.785	###	682,087	###	66.5	66.5	0.0
2025-Aug-01 Fri	###	22.78	21.855	22			###	###	###
2025-Jul-31 Thu	21.89	22.55	21.89	###			###	###	0.0
2025-Jul-30 Wed	21.81	###	21.53	###	360,658	3,882,483	71.4	71.4	0.0
2025-Jul-29 Tue	###	###	21.75	###	488,650	###	33.5	33.5	0.0
2025-Jul-28 Mon	21.89	22.21	21.88	###			81.2	81.2	0.0
2025-Jul-25 Fri	22	22	21.57	21.89	394,243	8,588,583	###	###	###
2025-Jul-24 Thu	22.2	22.28	21.575	21.85	740,448	16,236,173	###	###	###
2025-Jul-23 Wed	###	22.28	21.85	###			###	###	0.0
2025-Jul-22 Tue	21.88	###	###	###			76.0	76.0	0.0
2025-Jul-21 Mon	###	###	21.82	21.82	723,487	7,893,243	8.8	8.8	1.6
2025-Jul-18 Fri	###	23.22	###	###	682,845	###	74.5	74.5	0.0
2025-Jul-17 Thu	###	###	21.885	22.2	755,154	8,263,272	###	###	1.6
2025-Jul-16 Wed	21.88	###	21.51	21.82			31.9	31.9	1.6
2025-Jul-15 Tue	###	21.78	###	21.76	639,547	###	###	###	1.6
2025-Jul-14 Mon	20.8	21.42	###	###	461,780	###	###	###	0.0
2025-Jul-11 Fri	###	21.26	20.8	###	359,040	###	37.0	37.0	0.0
2025-Jul-10 Thu	20.84	###	20.77	###			###	###	0.0
2025-Jul-09 Wed	20.8	###	20.55	###			28.9	28.9	0.0
2025-Jul-08 Tue	###	###	20.22	###	479,342	4,846,147	23.0	23.0	0.0
2025-Jul-07 Mon	###	###	20.54	20.82			###	###	1.5
2025-Jul-04 Fri	###	21.46	###	21.22			85.2	85.2	1.5
2025-Jul-03 Thu	###	20.56	###	20.52			###	###	1.5
2025-Jul-02 Wed	###	20.27	19.87	###			71.8	71.8	0.0
2025-Jul-01 Tue	###	20.58	19.77	19.77			###	###	1.4
2025-Jun-30 Mon	###	20.76	###	20.54	597,522	6,202,278	33.4	33.4	1.5
2025-Jun-27 Fri	19.8	20.21	###	###			###	###	0.0
2025-Jun-26 Thu	###	19.82	###	19.76			67.1	67.1	###
2025-Jun-25 Wed	###	###	###	19.46			18.1	18.1	###
2025-Jun-24 Tue	19.75	20.21	###	20.21	5,419,020	###	81.0	81.0	###
2025-Jun-23 Mon	19.56	###	18.89	19.23			31.3	31.3	###
2025-Jun-20 Fri	###	###	19.25	###	4,424,658	###	###	###	0.0
2025-Jun-19 Thu	19.74	###	###	19.73	637,871	0	###	###	###
2025-Jun-18 Wed	20	20	19.42	19.75	742,070	###	###	###	###
2025-Jun-17 Tue	###	###	19.54	19.89			31.4	31.4	###
2025-Jun-16 Mon	19.85	###	19.74	###			###	###	0.0
2025-Jun-13 Fri	20.58	###	###	20	902,328	0	###	###	1.4
2025-Jun-12 Thu	###	###	20.4	###	908,527	9,266,975	23.0	23.0	0.0
2025-Jun-11 Wed	20.57	###	20.49	20.77			76.5	76.5	###
2025-Jun-10 Tue	20.45	20.56	###	###	720,442	7,406,143	###	###	0.0
2025-Jun-06 Fri	###	20.5	###	###	341,150	3,496,787	26.5	26.5	0.0
2025-Jun-05 Thu	20.5	20.75	20.21	20.22	643,071	###	24.6	24.6	1.4
2025-Jun-04 Wed	19.7	20.74	19.52	###	1,104,470	22,232,981	###	###	0.0
2025-Jun-03 Tue	19.59	19.71	###	###	599,777	###	28.0	28.0	0.0
2025-Jun-02 Mon	###	###	19.46	19.5			16.9	16.9	1.4
2025-May-30 Fri	###	###	19.89	###			71.6	71.6	0.0
2025-May-29 Thu	19.73	20.26	19.56	###	482,175	###	81.5	81.5	0.0
2025-May-28 Wed	19.8	###	19.53	19.7			35.4	35.4	1.4
2025-May-27 Tue	###	19.7	19.27	###			81.9	81.9	0.0
2025-May-26 Mon	###	19.55	###	###			###	###	0.0
2025-May-23 Fri	###	###	###	19.49	291,653	0	###	###	1.4
2025-May-22 Thu	###	19.51	18.75	###	624,776	###	###	###	0.0
2025-May-21 Wed	###	20.41	19.55	19.56	631,759	12,622,544	###	###	1.4
2025-May-20 Tue	###	###	###	###	442,155	0	###	###	0.0
2025-May-19 Mon	20.25	20.28	###	###	559,772	5,676,088	33.5	33.5	0.0
2025-May-16 Fri	###	20.48	###	20.47	604,770	6,192,844	###	###	1.5
2025-May-15 Thu	20.4	20.4	###	###	1,394,721	14,226,154	###	###	0.0
2025-May-14 Wed	20.77	21.27	20.57	20.59	1,604,259	###	###	###	###
2025-May-13 Tue	###	21.49	###	20.79	2,165,144	23,264,472	###	###	1.5
2025-May-12 Mon	###	19.78	###	19.51	459,170	###	35.0	35.0	###
2025-May-09 Fri	19.25	19.79	###	19.5			76.9	76.9	1.4
2025-May-08 Thu	###	19.2	18.78	###			###	###	0.0
2025-May-07 Wed	###	19.42	18.76	###			65.9	65.9	0.0
2025-May-06 Tue	18.21	18.46	###	18.4	433,040	3,996,959	###	###	1.3
2025-May-05 Mon	18.58	18.84	###	###			###	###	0.0
2025-May-02 Fri	18.52	18.7	###	18.47	779,644	7,289,671	###	###	###
2025-May-01 Thu	###	18.46	17.86	18.25			###	###	###
2025-Apr-30 Wed	###	###	17.87	###	746,974	###	68.2	68.2	0.0
2025-Apr-29 Tue	17.7	###	###	###	887,681	0	74.7	74.7	0.0
2025-Apr-28 Mon	17.85	###	###	###	1,288,983	0	###	###	0.0
2025-Apr-24 Thu	16.81	17.29	16.76	###			77.5	77.5	0.0
2025-Apr-23 Wed	16.26	16.84	16.24	16.73	734,442	12,147,670	###	###	###
2025-Apr-22 Tue	###	###	15.7	15.79	468,978	3,681,477	32.7	32.7	1.1
2025-Apr-17 Thu	15.79	16.26	15.72	###			80.8	80.8	0.0
2025-Apr-16 Wed	###	###	15.54	15.81			74.8	74.8	###
2025-Apr-15 Tue	16.4	###	###	###	1,152,857	0	17.8	17.8	0.0
2025-Apr-14 Mon	###	###	###	16.85	1,617,522	0	88.4	88.4	###
2025-Apr-11 Fri	###	###	15.25	###	1,236,847	9,430,958	###	###	0.0
2025-Apr-10 Thu	17.5	17.75	###	16.57	2,047,922	###	###	###	###
2025-Apr-09 Wed	14.7	###	###	###			###	###	0.0
2025-Apr-08 Tue	###	15.29	14.81	15.21			55.6	55.6	###
2025-Apr-07 Mon	###	14.485	13.59	###	2,812,222	###	###	###	0.0
2025-Apr-04 Fri	16.2	16.5	15.24	15.46			###	###	1.1
2025-Apr-03 Thu	###	###	16.55	###	1,217,550	10,075,226	###	###	0.0
2025-Apr-02 Wed	###	###	17.7	17.77	549,120	###	###	###	###
2025-Apr-01 Tue	###	17.8	17.25	17.54			35.2	35.2	1.3
2025-Mar-31 Mon	17.88	17.88	###	17.56	1,138,782	###	###	###	1.3
2025-Mar-28 Fri	###	18.43	###	18.29			###	###	###
2025-Mar-27 Thu	18.5	18.86	18.2	###			###	###	0.0
2025-Mar-26 Wed	18.72	19.345	###	###	1,195,553	11,563,986	78.3	78.3	0.0
2025-Mar-25 Tue	18.7	18.79	18.41	18.53	700,388	###	###	###	###
2025-Mar-24 Mon	18.47	###	###	###			27.8	27.8	0.0
2025-Mar-21 Fri	###	18.81	18.42	###			###	###	0.0
2025-Mar-20 Thu	18.26	18.79	###	18.72			81.0	81.0	1.3
2025-Mar-19 Wed	18.23	###	17.81	###			21.3	21.3	0.0
2025-Mar-18 Tue	###	###	###	###			###	###	0.0
2025-Mar-17 Mon	18.72	###	###	18.82	1,042,945	0	68.0	68.0	1.3
2025-Mar-14 Fri	###	18.43	###	18.23	1,017,248	9,373,940	###	###	1.3
2025-Mar-13 Thu	###	###	17.74	###	1,160,345	###	34.1	34.1	0.0
2025-Mar-12 Wed	###	18.21	###	17.79	1,715,655	###	###	###	###
2025-Mar-11 Tue	19.22	19.26	17.85	###			8.6	8.6	0.0
2025-Mar-10 Mon	20	###	19.55	19.8	976,187	9,542,227	28.1	28.1	1.4
2025-Mar-07 Fri	20.25	20.275	19.73	19.89	1,197,787	###	25.7	25.7	###
2025-Mar-06 Thu	###	20.75	###	20.5			###	###	1.5
2025-Mar-05 Wed	###	###	20.72	21			24.5	24.5	1.5
2025-Mar-04 Tue	22.7	22.8	###	###			8.4	8.4	0.0
2025-Mar-03 Mon	22.85	###	22.5	22.89			###	###	###
2025-Feb-28 Fri	###	###	22.5	22.81			###	###	###
2025-Feb-27 Thu	23.58	###	22.945	###	547,278	6,278,646	###	###	0.0
2025-Feb-26 Wed	###	23.41	22.88	###	715,084	###	###	###	0.0
2025-Feb-25 Tue	23.52	23.52	22.81	23.43			###	###	###
2025-Feb-24 Mon	###	###	23.81	24.23	672,157	8,002,029	75.7	75.7	###
2025-Feb-21 Fri	24.53	###	###	24.23	505,244	0	27.4	27.4	###
2025-Feb-20 Thu	25.29	25.5	###	24.77	748,472	###	###	###	###
2025-Feb-19 Wed	25.58	25.78	25.2	25.5			39.8	39.8	###
2025-Feb-18 Tue	25.58	25.77	###	###	522,847	6,736,883	###	###	0.0
2025-Feb-17 Mon	24.56	25.85	24.555	25.55			###	###	1.8
2025-Feb-14 Fri	###	###	###	###	567,824	0	###	###	0.0
2025-Feb-13 Thu	###	24.46	###	24.44	537,986	###	79.2	79.2	1.7
2025-Feb-12 Wed	24.43	24.45	23.79	###			23.8	23.8	0.0