(REH) REECE LIMITED Daily Prices - Stock Trading OzSuper

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 Sun 26-Apr-12 06:27:45 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

(REH) REECE LIMITED Daily Prices...

TOC Company Info for REH Limits

Company Details for (REH) REECE LIMITED

Listing Code	REH
Listing Name	REECE LIMITED
GICS Sector	Capital Goods
ISIN Name	REECE AUSTRALIA LTD.
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000REH4

Maximum Price date available .. Friday 10th April 2026
Latest price with VOLUME for REH .. Tuesday 16th December 2025

REH 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	5.85	1	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 REH Bottom

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

End of day Prices (full format),

600 Days for (REH) REECE LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2026-Apr-10 Fri	14.87	###	###	###	589,284	0	8.0	8.0	0.0
2026-Apr-09 Thu	14.58	###	###	###			###	###	0.0
2026-Apr-08 Wed	###	###	13.81	###	513,724	###	###	###	0.0
2026-Apr-07 Tue	13.5	13.86	13.28	###			###	###	0.0
2026-Apr-02 Thu	13.45	13.8	###	###	357,359	2,465,777	41.1	41.1	0.0
2026-Apr-01 Wed	###	###	13.26	13.45	452,974	###	60.7	60.7	###
2026-Mar-31 Tue	13.8	13.81	###	13.26	720,523	###	###	###	0.9
2026-Mar-30 Mon	###	###	13.71	13.81			33.7	33.7	###
2026-Mar-27 Fri	###	14.26	###	14.24	284,156	###	74.9	74.9	1.0
2026-Mar-26 Thu	###	14.44	###	14.25			###	###	1.0
2026-Mar-25 Wed	###	14.54	###	###			###	###	0.0
2026-Mar-24 Tue	###	###	13.59	###	809,185	###	###	###	0.0
2026-Mar-23 Mon	###	13.7	12.55	###			###	###	0.0
2026-Mar-20 Fri	13.89	###	###	###	2,221,478	0	28.9	28.9	0.0
2026-Mar-19 Thu	###	###	###	###			###	###	0.0
2026-Mar-18 Wed	14.2	###	###	14.22			###	###	1.0
2026-Mar-17 Tue	###	14.425	###	###	567,488	###	67.9	67.9	0.0
2026-Mar-16 Mon	14.58	###	14.21	14.5			48.0	48.0	1.0
2026-Mar-13 Fri	14.74	14.74	###	14.52			30.5	30.5	1.0
2026-Mar-12 Thu	14.76	###	###	14.49			38.8	38.8	###
2026-Mar-11 Wed	###	###	###	###			27.3	27.3	0.0
2026-Mar-10 Tue	###	###	14.88	15.2			29.0	29.0	1.1
2026-Mar-09 Mon	###	15.5	14.41	14.74			###	###	1.1
2026-Mar-06 Fri	###	###	###	###	530,941	0	86.1	86.1	0.0
2026-Mar-05 Thu	15.54	15.84	15.45	15.56	738,627	###	###	###	###
2026-Mar-04 Wed	15.27	###	###	15.51	1,302,686	0	84.8	84.8	1.1
2026-Mar-03 Tue	15.71	15.71	15.42	15.42			38.6	38.6	###
2026-Mar-02 Mon	15.55	15.87	###	###			###	###	0.0
2026-Feb-27 Fri	15.75	15.75	15.45	###			###	###	0.0
2026-Feb-26 Thu	###	15.87	15.4	15.75			69.7	69.7	1.1
2026-Feb-25 Wed	16.7	16.87	15.56	15.88	1,164,957	18,889,777	7.7	7.7	1.1
2026-Feb-24 Tue	16.25	16.83	###	###			###	###	0.0
2026-Feb-23 Mon	15.25	###	###	15.88			###	###	1.1
2026-Feb-20 Fri	13.79	###	13.485	###	694,452	4,682,342	76.6	76.6	0.0
2026-Feb-19 Thu	13.75	###	###	13.88	438,970	0	###	###	###
2026-Feb-18 Wed	###	###	###	13.78			20.7	20.7	1.0
2026-Feb-17 Tue	###	###	13.79	###	546,340	###	###	###	0.0
2026-Feb-16 Mon	14.54	14.72	###	14.55			###	###	###
2026-Feb-13 Fri	14.89	###	###	14.54			28.4	28.4	1.0
2026-Feb-12 Thu	###	###	###	###	551,188	0	###	###	0.0
2026-Feb-11 Wed	###	###	###	15.24			70.6	70.6	1.1
2026-Feb-10 Tue	14.82	###	14.78	###	443,140	###	67.8	67.8	0.0
2026-Feb-09 Mon	14.5	14.83	14.47	14.75	389,587	5,707,449	###	###	###
2026-Feb-06 Fri	14.2	14.43	###	###			87.1	87.1	0.0
2026-Feb-05 Thu	###	14.77	14.4	14.49			###	###	###
2026-Feb-04 Wed	14.52	14.58	###	14.42			###	###	###
2026-Feb-03 Tue	14.89	14.89	14.57	14.73			###	###	1.1
2026-Feb-02 Mon	14.56	###	14.56	###			###	###	0.0
2026-Jan-30 Fri	###	###	14.5	14.8			51.5	51.5	1.1
2026-Jan-29 Thu	###	14.82	14.28	14.82			91.3	91.3	1.1
2026-Jan-28 Wed	###	###	13.76	13.83	593,672	###	###	###	1.0
2026-Jan-27 Tue	13.8	###	13.71	###	686,120	4,703,352	###	###	0.0
2026-Jan-23 Fri	13.83	13.85	###	13.72	355,421	###	###	###	###
2026-Jan-22 Thu	###	###	13.79	###			###	###	0.0
2026-Jan-21 Wed	14.22	14.22	13.86	###			20.2	20.2	0.0
2026-Jan-20 Tue	14.22	14.22	###	###			###	###	0.0
2026-Jan-19 Mon	14.52	###	###	14.22			20.4	20.4	1.0
2026-Jan-16 Fri	###	14.745	14.49	14.5	572,556	###	###	###	1.0
2026-Jan-15 Thu	###	14.77	14.51	###			###	###	0.0
2026-Jan-14 Wed	###	###	###	14.52	647,927	0	###	###	1.0
2026-Jan-13 Tue	14.26	14.49	###	###	602,681	4,366,423	###	###	0.0
2026-Jan-12 Mon	13.87	###	13.83	14.2			79.5	79.5	1.0
2026-Jan-09 Fri	13.5	###	13.49	13.76	575,259	3,880,121	82.8	82.8	1.0
2026-Jan-08 Thu	13.28	13.48	###	13.46	422,121	###	###	###	###
2026-Jan-07 Wed	13.2	13.46	###	###			###	###	0.0
2026-Jan-06 Tue	###	###	###	###			###	###	0.0
2026-Jan-05 Mon	13.44	13.47	###	###	495,851	3,339,556	###	###	0.0
2026-Jan-02 Fri	###	13.44	13.29	###			60.4	60.4	0.0
2025-Dec-31 Wed	###	13.44	###	13.4	595,077	###	87.3	87.3	1.0
2025-Dec-30 Tue	###	###	###	###			###	###	0.0
2025-Dec-29 Mon	###	13.2	12.89	###			###	###	0.0
2025-Dec-24 Wed	###	###	###	###			65.4	65.4	0.0
2025-Dec-23 Tue	###	13.22	###	###			###	###	0.0
2025-Dec-22 Mon	12.84	###	12.8	###	992,426	6,351,526	###	###	0.0
2025-Dec-19 Fri	12.79	###	###	###			25.7	25.7	0.0
2025-Dec-18 Thu	###	12.7	12.45	###			###	###	0.0
2025-Dec-17 Wed	12.77	12.77	12.54	###	833,579	10,548,942	23.4	23.4	0.0
2025-Dec-16 Tue	12.46	12.75	12.46	12.7			###	###	0.9
2025-Dec-15 Mon	###	12.73	12.43	###			###	###	0.0
2025-Dec-12 Fri	12.42	###	12.26	12.56	632,521	3,877,353	74.9	74.9	0.9
2025-Dec-11 Thu	###	12.475	###	###			77.8	77.8	0.0
2025-Dec-10 Wed	###	###	###	###			9.2	9.2	0.0
2025-Dec-09 Tue	12.53	12.74	###	12.45	534,188	3,402,777	36.3	36.3	###
2025-Dec-08 Mon	12.4	12.8	###	12.72	836,429	5,353,145	###	###	0.9
2025-Dec-05 Fri	12.49	12.52	12.28	12.41	501,847	###	###	###	###
2025-Dec-04 Thu	12.24	###	12.185	###	453,254	2,761,449	###	###	0.0
2025-Dec-03 Wed	###	###	###	12.25			###	###	0.9
2025-Dec-02 Tue	12.21	12.43	###	###			###	###	0.0
2025-Dec-01 Mon	###	###	###	12.46	405,848	0	###	###	0.9
2025-Nov-28 Fri	12.7	###	###	12.71	715,948	0	###	###	0.9
2025-Nov-27 Thu	###	###	###	12.73	1,041,120	0	###	###	###
2025-Nov-26 Wed	12.5	12.59	12.23	12.24			###	###	0.9
2025-Nov-25 Tue	###	###	###	###	514,828	0	###	###	0.0
2025-Nov-24 Mon	###	12.52	###	###			97.1	97.1	0.0
2025-Nov-21 Fri	10.51	11.28	10.45	###	1,095,154	11,898,848	94.6	94.6	0.0
2025-Nov-20 Thu	10.56	###	10.56	10.75	661,074	3,490,470	74.6	74.6	0.8
2025-Nov-19 Wed	10.58	10.84	10.56	###			71.3	71.3	0.0
2025-Nov-18 Tue	###	###	10.55	###	1,070,281	###	43.2	43.2	0.0
2025-Nov-17 Mon	###	10.985	###	###			30.6	30.6	0.0
2025-Nov-14 Fri	10.89	###	10.79	###			72.2	72.2	0.0
2025-Nov-13 Thu	11.2	11.24	10.78	###	1,196,024	13,168,224	###	###	0.0
2025-Nov-12 Wed	###	###	10.875	###			###	###	0.0
2025-Nov-11 Tue	###	11.27	###	###			###	###	0.0
2025-Nov-10 Mon	###	###	###	###	578,675	0	62.9	62.9	0.0
2025-Nov-07 Fri	###	###	###	###			33.9	33.9	0.0
2025-Nov-06 Thu	###	###	11.055	###			25.9	25.9	0.0
2025-Nov-05 Wed	###	###	10.955	11.25	792,447	4,340,628	###	###	###
2025-Nov-04 Tue	11.73	11.73	11.28	###	508,276	###	###	###	0.0
2025-Nov-03 Mon	11.81	###	11.53	11.57			29.8	29.8	###
2025-Oct-31 Fri	###	###	###	###			###	###	0.0
2025-Oct-30 Thu	###	12.27	###	###	774,046	4,748,772	37.8	37.8	0.0
2025-Oct-29 Wed	12.23	###	###	###	635,746	0	35.9	35.9	0.0
2025-Oct-28 Tue	###	12.21	###	###	631,988	3,858,286	###	###	0.0
2025-Oct-27 Mon	###	12.45	###	###			###	###	0.0
2025-Oct-24 Fri	###	###	###	###	975,641	0	86.9	86.9	0.0
2025-Oct-23 Thu	11.47	###	11.4	11.58			67.5	67.5	0.8
2025-Oct-22 Wed	11.82	###	11.55	11.58	847,950	###	33.1	33.1	0.8
2025-Oct-21 Tue	11.8	11.86	###	11.79			39.7	39.7	0.8
2025-Oct-20 Mon	12.5	###	11.58	11.73	4,314,948	24,983,548	11.5	11.5	0.8
2025-Oct-17 Fri	###	###	11.82	###			78.0	78.0	0.0
2025-Oct-16 Thu	11.86	###	###	###			76.4	76.4	0.0
2025-Oct-15 Wed	11.59	11.73	11.42	11.73	1,577,686	###	73.3	73.3	0.8
2025-Oct-14 Tue	###	11.475	11.25	###			###	###	0.0
2025-Oct-13 Mon	###	11.42	###	11.42			###	###	0.8
2025-Oct-10 Fri	###	###	###	###			###	###	0.0
2025-Oct-09 Thu	11.25	###	###	###			34.2	34.2	0.0
2025-Oct-08 Wed	###	11.5	###	###			###	###	0.0
2025-Oct-07 Tue	11.4	11.48	11.045	11.24	1,558,722	###	29.8	29.8	0.8
2025-Oct-06 Mon	11.42	###	11.4	###	638,587	3,639,945	78.7	78.7	0.0
2025-Oct-03 Fri	###	11.48	11.28	11.29			###	###	###
2025-Oct-02 Thu	11.28	11.52	11.25	11.27	971,245	11,057,624	###	###	###
2025-Oct-01 Wed	11.5	11.5	###	###			23.9	23.9	0.0
2025-Sep-30 Tue	11.26	11.46	11.26	11.29	1,102,385	###	69.5	69.5	###
2025-Sep-29 Mon	11.49	11.685	###	###	694,321	4,056,570	25.6	25.6	0.0
2025-Sep-26 Fri	11.26	11.51	11.26	11.47	988,387	11,252,785	###	###	###
2025-Sep-25 Thu	###	11.76	11.42	11.54	1,643,653	###	###	###	0.8
2025-Sep-24 Wed	11.76	11.84	11.51	11.8			###	###	0.8
2025-Sep-23 Tue	11.78	###	11.71	11.82	1,468,555	8,598,389	66.7	66.7	0.8
2025-Sep-22 Mon	###	12.25	###	11.78	3,623,553	###	###	###	###
2025-Sep-19 Fri	10.55	###	###	###			19.8	19.8	0.0
2025-Sep-18 Thu	10.73	10.8	10.52	10.59			23.6	23.6	###
2025-Sep-17 Wed	###	10.82	10.59	###			###	###	0.0
2025-Sep-16 Tue	10.49	10.82	###	10.77	1,259,643	###	###	###	###
2025-Sep-15 Mon	###	10.48	###	10.48			###	###	0.7
2025-Sep-12 Fri	10.52	10.54	10.155	###	1,138,959	11,785,378	10.2	10.2	0.0
2025-Sep-11 Thu	10.43	10.58	###	10.44			68.7	68.7	0.7
2025-Sep-10 Wed	10.57	10.625	###	10.49	1,270,440	###	###	###	###
2025-Sep-09 Tue	10.59	###	10.54	###			###	###	0.0
2025-Sep-08 Mon	10.42	10.59	###	10.57	1,026,373	5,434,645	77.3	77.3	0.8
2025-Sep-05 Fri	###	10.59	10.26	10.42			###	###	0.7
2025-Sep-04 Thu	10.24	10.4	###	10.22			###	###	0.7
2025-Sep-03 Wed	10.5	10.625	###	###	1,707,984	###	34.7	34.7	0.0
2025-Sep-02 Tue	###	###	###	10.48	1,880,146	0	###	###	0.7
2025-Sep-01 Mon	###	###	10.75	###	2,101,253	###	26.3	26.3	0.0
2025-Aug-29 Fri	10.88	###	10.83	###			###	###	0.0
2025-Aug-28 Thu	10.88	###	###	10.86	3,451,289	0	###	###	0.8
2025-Aug-27 Wed	10.88	###	10.83	###	3,470,986	18,795,389	64.1	64.1	0.0
2025-Aug-26 Tue	###	###	10.89	10.89			6.3	6.3	0.8
2025-Aug-25 Mon	###	###	###	11.76			###	###	0.8
2025-Aug-22 Fri	###	###	13.74	###	797,529	5,479,024	76.0	76.0	0.0
2025-Aug-21 Thu	13.76	###	###	###	2,500,841	0	79.3	79.3	0.0
2025-Aug-20 Wed	14.46	###	13.83	13.83	2,186,674	15,120,850	15.1	15.1	1.0
2025-Aug-19 Tue	###	###	14.46	14.46			###	###	1.0
2025-Aug-18 Mon	###	15.21	14.87	###	870,388	###	###	###	0.0
2025-Aug-15 Fri	15.2	15.25	###	###			17.4	17.4	0.0
2025-Aug-14 Thu	14.75	15.2	###	###			###	###	0.0
2025-Aug-13 Wed	14.4	###	14.375	14.55	904,387	6,500,281	75.6	75.6	###
2025-Aug-12 Tue	###	14.47	###	###	1,796,553	###	###	###	0.0
2025-Aug-11 Mon	###	###	###	###	1,363,055	0	71.3	71.3	0.0
2025-Aug-08 Fri	###	###	13.51	###			###	###	0.0
2025-Aug-07 Thu	13.79	###	13.79	###			###	###	0.0
2025-Aug-06 Wed	###	13.83	13.21	13.83			89.2	89.2	1.0
2025-Aug-05 Tue	13.26	13.28	###	13.21			###	###	###
2025-Aug-04 Mon	13.2	###	###	###			###	###	0.0
2025-Aug-01 Fri	13.52	13.52	13.24	13.24			19.3	19.3	0.9
2025-Jul-31 Thu	13.49	###	###	###			###	###	0.0
2025-Jul-30 Wed	###	13.51	###	13.5	592,126	###	78.6	78.6	1.0
2025-Jul-29 Tue	13.54	13.645	###	###	1,229,181	8,386,087	28.9	28.9	0.0
2025-Jul-28 Mon	###	###	13.46	###			###	###	0.0
2025-Jul-25 Fri	13.48	###	###	13.46	884,252	0	38.2	38.2	###
2025-Jul-24 Thu	13.57	13.77	###	###			24.1	24.1	0.0
2025-Jul-23 Wed	###	###	###	13.57	1,080,626	0	85.0	85.0	###
2025-Jul-22 Tue	###	###	###	###	1,531,741	0	###	###	0.0
2025-Jul-21 Mon	###	13.24	###	###			###	###	0.0
2025-Jul-18 Fri	13.26	###	###	13.23	1,466,258	0	25.5	25.5	0.9
2025-Jul-17 Thu	13.26	13.45	###	13.23			31.8	31.8	0.9
2025-Jul-16 Wed	###	13.27	###	13.25			72.4	72.4	###
2025-Jul-15 Tue	###	13.28	###	13.28			###	###	0.9
2025-Jul-14 Mon	13.4	13.4	###	13.2			19.5	19.5	0.9
2025-Jul-11 Fri	13.28	###	###	13.47			78.5	78.5	1.0
2025-Jul-10 Thu	###	###	13.48	13.52			8.9	8.9	1.0
2025-Jul-09 Wed	###	###	13.86	###			34.6	34.6	0.0
2025-Jul-08 Tue	14.41	###	13.83	###	1,270,323	8,784,283	###	###	0.0
2025-Jul-07 Mon	14.76	###	14.52	14.52			27.2	27.2	1.0
2025-Jul-04 Fri	14.85	###	14.56	14.56			19.2	19.2	###
2025-Jul-03 Thu	###	14.8	14.26	14.8	1,923,929	27,954,688	###	###	1.1
2025-Jul-02 Wed	14.52	14.83	14.23	14.23	1,548,529	22,500,126	19.0	19.0	###
2025-Jul-01 Tue	14.55	14.58	###	14.29			17.8	17.8	###
2025-Jun-30 Mon	###	###	###	###	2,174,359	0	###	###	0.0
2025-Jun-27 Fri	15.45	15.89	###	###			###	###	0.0
2025-Jun-26 Thu	###	17.54	16.85	###			###	###	0.0
2025-Jun-25 Wed	###	###	16.89	###	753,671	6,364,751	###	###	0.0
2025-Jun-24 Tue	16.83	###	###	16.86			66.6	66.6	1.2
2025-Jun-23 Mon	###	16.79	16.22	16.57			47.5	47.5	###
2025-Jun-20 Fri	16.24	16.28	###	16.2	2,743,779	###	###	###	1.2
2025-Jun-19 Thu	16.45	16.46	###	###	614,180	###	21.3	21.3	0.0
2025-Jun-18 Wed	###	16.43	###	16.23			###	###	###
2025-Jun-17 Tue	16.5	###	###	16.22			###	###	1.2
2025-Jun-16 Mon	###	16.59	16.25	16.52			81.2	81.2	###
2025-Jun-13 Fri	16.42	16.78	16.22	16.53			###	###	###
2025-Jun-12 Thu	16.83	16.86	16.29	###	1,131,778	18,759,220	26.4	26.4	0.0
2025-Jun-11 Wed	###	###	###	###			###	###	0.0
2025-Jun-10 Tue	###	###	15.83	###			###	###	0.0
2025-Jun-06 Fri	16.2	16.26	###	###			25.6	25.6	0.0
2025-Jun-05 Thu	###	16.425	###	###	1,026,259	8,428,152	###	###	0.0
2025-Jun-04 Wed	16.25	###	16.2	###	1,327,070	###	###	###	0.0
2025-Jun-03 Tue	15.75	15.88	###	15.8	547,770	###	###	###	1.1
2025-Jun-02 Mon	###	15.77	15.49	15.56			37.7	37.7	###
2025-May-30 Fri	15.53	###	###	###			69.9	69.9	0.0
2025-May-29 Thu	15.57	###	###	15.57	681,121	0	###	###	1.1
2025-May-28 Wed	15.51	15.81	15.42	15.48	783,876	12,240,223	39.1	39.1	1.1
2025-May-27 Tue	15.41	15.57	15.27	15.4			###	###	###
2025-May-26 Mon	15.45	15.58	15.2	###	452,773	6,968,176	30.9	30.9	0.0
2025-May-23 Fri	15.46	15.78	15.46	15.56	522,274	###	###	###	###
2025-May-22 Thu	15.52	15.8	15.42	15.48	672,478	10,497,381	30.9	30.9	1.1
2025-May-21 Wed	###	###	15.84	###			10.8	10.8	0.0
2025-May-20 Tue	16.46	16.77	16.29	16.53			###	###	###
2025-May-19 Mon	16.54	16.74	16.48	16.48	558,888	9,283,129	###	###	1.2
2025-May-16 Fri	16.48	###	###	16.47	713,824	0	###	###	###
2025-May-15 Thu	16.89	###	###	###	699,441	0	###	###	0.0
2025-May-14 Wed	17.24	17.45	###	###	691,673	6,034,846	22.1	22.1	0.0
2025-May-13 Tue	17.47	17.59	###	###			###	###	0.0
2025-May-12 Mon	###	###	16.25	###	404,476	###	###	###	0.0
2025-May-09 Fri	###	###	###	16.2	487,757	0	64.7	64.7	1.2
2025-May-08 Thu	15.75	###	15.56	###			74.5	74.5	0.0
2025-May-07 Wed	15.78	15.82	15.43	###	911,983	###	###	###	0.0
2025-May-06 Tue	###	16.2	15.75	15.77	768,878	12,282,826	###	###	###
2025-May-05 Mon	16.44	16.59	###	###	671,585	###	28.9	28.9	0.0
2025-May-02 Fri	16.25	16.59	16.21	16.22			###	###	1.2
2025-May-01 Thu	15.76	###	15.76	###	739,754	###	89.3	89.3	0.0
2025-Apr-30 Wed	15.7	###	15.54	15.77	1,961,241	15,238,842	71.9	71.9	###
2025-Apr-29 Tue	15.44	15.71	15.44	###	558,628	###	73.2	73.2	0.0
2025-Apr-28 Mon	15.77	###	###	###			37.5	37.5	0.0
2025-Apr-24 Thu	15.49	15.75	15.44	15.51			###	###	1.1
2025-Apr-23 Wed	15.5	15.84	###	15.51	778,683	###	66.7	66.7	1.1
2025-Apr-22 Tue	15.24	15.45	14.82	###			###	###	0.0
2025-Apr-17 Thu	###	15.46	###	15.4			###	###	###
2025-Apr-16 Wed	###	15.7	15.2	15.24			16.2	16.2	1.1
2025-Apr-15 Tue	###	###	15.8	15.8			###	###	1.1
2025-Apr-14 Mon	###	16.26	15.74	16.21			73.4	73.4	1.2
2025-Apr-11 Fri	###	###	15.475	###			59.5	59.5	0.0
2025-Apr-10 Thu	16.5	###	15.56	###			###	###	0.0
2025-Apr-09 Wed	###	###	14.45	14.79			###	###	###
2025-Apr-08 Tue	14.71	###	14.59	14.88	1,078,748	###	###	###	1.1
2025-Apr-07 Mon	13.59	14.8	###	14.75	1,101,052	8,147,784	###	###	###
2025-Apr-04 Fri	14.48	14.59	###	14.23			38.4	38.4	###
2025-Apr-03 Thu	14.82	15.46	###	###	1,171,070	9,052,371	33.1	33.1	0.0
2025-Apr-02 Wed	15.7	15.81	###	15.4	609,088	4,814,840	27.9	27.9	###
2025-Apr-01 Tue	###	###	###	15.46			28.8	28.8	1.1
2025-Mar-31 Mon	15.59	15.79	###	###			79.3	79.3	0.0
2025-Mar-28 Fri	15.51	###	15.43	###	724,953	###	###	###	0.0
2025-Mar-27 Thu	###	###	15.44	15.54			###	###	###
2025-Mar-26 Wed	15.89	###	###	15.8	677,723	0	###	###	1.1
2025-Mar-25 Tue	###	###	###	###	709,258	0	###	###	0.0
2025-Mar-24 Mon	15.76	15.86	15.41	15.49	625,376	9,777,753	###	###	###
2025-Mar-21 Fri	###	###	15.56	15.79			###	###	1.1
2025-Mar-20 Thu	15.75	###	15.545	###			###	###	0.0
2025-Mar-19 Wed	15.8	15.86	15.52	###			###	###	0.0
2025-Mar-18 Tue	###	###	15.74	###	727,753	###	###	###	0.0
2025-Mar-17 Mon	###	###	15.79	###	613,571	4,844,143	###	###	0.0
2025-Mar-14 Fri	###	###	15.88	###	574,553	4,561,950	###	###	0.0
2025-Mar-13 Thu	###	16.29	15.85	###			###	###	0.0
2025-Mar-12 Wed	15.76	###	###	###	956,523	0	###	###	0.0
2025-Mar-11 Tue	###	16.27	15.81	###			###	###	0.0
2025-Mar-10 Mon	###	16.87	###	16.2	459,320	###	###	###	1.2
2025-Mar-07 Fri	16.7	16.89	16.54	###			40.0	40.0	0.0
2025-Mar-06 Thu	16.88	###	###	16.85	664,848	0	###	###	###
2025-Mar-05 Wed	17.23	###	16.78	16.85			19.9	19.9	###
2025-Mar-04 Tue	###	###	###	###	477,424	0	34.0	34.0	0.0
2025-Mar-03 Mon	17.49	17.83	17.4	17.55	1,008,340	###	###	###	###
2025-Feb-28 Fri	###	17.58	###	17.25	2,162,828	19,011,258	78.3	78.3	1.2
2025-Feb-27 Thu	17.73	17.82	17.21	17.21	1,094,447	###	###	###	###
2025-Feb-26 Wed	###	###	17.55	17.57			17.7	17.7	1.3
2025-Feb-25 Tue	###	###	###	18.2	1,270,555	0	###	###	###
2025-Feb-24 Mon	20.84	###	18.78	###	1,676,173	###	###	###	0.0
2025-Feb-21 Fri	###	###	###	###			35.1	35.1	0.0
2025-Feb-20 Thu	###	###	21.145	###	530,427	###	###	###	0.0
2025-Feb-19 Wed	###	22.2	21.53	###			###	###	0.0
2025-Feb-18 Tue	###	22.8	21.85	21.89			13.7	13.7	###
2025-Feb-17 Mon	22.48	22.72	###	22.27			###	###	###
2025-Feb-14 Fri	###	23.2	22.43	22.48			###	###	1.6
2025-Feb-13 Thu	###	###	###	22.46	260,825	0	###	###	1.6
2025-Feb-12 Wed	###	22.87	22.46	22.87	269,788	6,114,745	80.6	80.6	###
2025-Feb-11 Tue	22.8	###	###	###			31.4	31.4	0.0
2025-Feb-10 Mon	22.84	###	22.7	22.7			26.4	26.4	###
2025-Feb-07 Fri	23.5	23.58	###	23.23			###	###	###
2025-Feb-06 Thu	23.44	23.46	###	23.41			32.4	32.4	1.7
2025-Feb-05 Wed	22.72	23.21	22.5	###			79.2	79.2	0.0
2025-Feb-04 Tue	###	###	22.4	22.45			9.8	9.8	###
2025-Feb-03 Mon	###	###	22.78	###			###	###	0.0
2025-Jan-31 Fri	###	###	23.88	###	466,649	5,571,789	###	###	0.0
2025-Jan-30 Thu	24.22	###	###	###			31.3	31.3	0.0
2025-Jan-29 Wed	###	24.29	23.52	###	318,583	7,615,726	79.1	79.1	0.0
2025-Jan-28 Tue	###	23.56	###	###	247,173	###	72.7	72.7	0.0
2025-Jan-24 Fri	###	###	###	23.42			76.0	76.0	1.7
2025-Jan-23 Thu	###	###	###	###	296,450	0	###	###	0.0
2025-Jan-22 Wed	23.76	###	###	23.78	218,825	0	68.4	68.4	1.7
2025-Jan-21 Tue	23.53	23.59	###	23.53			###	###	###
2025-Jan-20 Mon	22.84	23.28	###	23.22			84.1	84.1	1.7
2025-Jan-17 Fri	###	###	###	22.76	314,428	0	###	###	1.6
2025-Jan-16 Thu	22.88	###	22.71	22.83	421,854	4,790,152	34.8	34.8	###
2025-Jan-15 Wed	22.52	22.7	22.42	22.45	351,127	7,921,425	###	###	###
2025-Jan-14 Tue	###	22.45	###	22.43	178,456	###	###	###	1.6
2025-Jan-13 Mon	22.29	###	###	###			###	###	0.0
2025-Jan-10 Fri	###	###	22.51	22.57	276,576	###	10.8	10.8	1.6
2025-Jan-09 Thu	###	###	22.53	22.85	316,054	3,560,348	79.2	79.2	1.6
2025-Jan-08 Wed	###	###	22.26	###			###	###	0.0
2025-Jan-07 Tue	22.58	###	22.52	###	310,455	3,495,723	###	###	0.0
2025-Jan-06 Mon	###	###	22.57	22.75			36.4	36.4	1.6
2025-Jan-03 Fri	###	###	###	22.87			###	###	###
2025-Jan-02 Thu	###	22.73	###	22.58	185,142	###	###	###	1.6
2024-Dec-31 Tue	###	###	###	###			19.2	19.2	0.0
2024-Dec-30 Mon	###	###	###	###			###	###	0.0
2024-Dec-27 Fri	23.42	23.42	22.52	###	143,689	###	15.7	15.7	0.0
2024-Dec-24 Tue	###	23.22	22.86	22.86			23.2	23.2	1.6
2024-Dec-23 Mon	23	###	22.54	###	201,340	###	62.4	62.4	0.0
2024-Dec-20 Fri	22.86	###	###	22.78			35.2	35.2	1.6
2024-Dec-19 Thu	22.73	23.24	22.48	###			78.5	78.5	0.0
2024-Dec-18 Wed	23.74	23.78	23.28	23.42	506,553	###	21.9	21.9	1.7
2024-Dec-17 Tue	23.5	23.74	23.41	23.74	530,427	###	74.3	74.3	1.7
2024-Dec-16 Mon	23.84	###	23.4	23.42	1,281,322	###	###	###	1.7
2024-Dec-13 Fri	###	###	23.58	23.8	373,183	4,399,827	###	###	1.7
2024-Dec-12 Thu	24.43	###	###	###	314,784	0	###	###	0.0
2024-Dec-11 Wed	24.7	24.75	###	###	1,496,978	###	###	###	0.0
2024-Dec-10 Tue	25.27	###	24.76	24.76			23.9	23.9	1.8
2024-Dec-09 Mon	25.72	25.73	###	###			###	###	0.0
2024-Dec-06 Fri	24.77	###	24.73	25.53	241,251	###	87.1	87.1	###
2024-Dec-05 Thu	25.76	###	25.42	25.52	355,289	4,515,723	27.9	27.9	1.8
2024-Dec-04 Wed	###	25.86	25.52	25.75			70.1	70.1	###
2024-Dec-03 Tue	###	###	###	###			65.8	65.8	0.0
2024-Dec-02 Mon	25.8	26.23	25.73	25.73			41.1	41.1	1.8
2024-Nov-29 Fri	25.54	25.88	25.46	25.74	387,579	9,949,152	71.6	71.6	1.8
2024-Nov-28 Thu	25.74	###	25.59	25.59			28.3	28.3	1.8
2024-Nov-27 Wed	25.53	###	###	###			72.6	72.6	0.0
2024-Nov-26 Tue	25.26	25.81	###	25.57			###	###	###
2024-Nov-25 Mon	24.83	25.27	###	###	1,004,554	###	76.8	76.8	0.0
2024-Nov-22 Fri	###	###	23.83	###	467,824	5,574,122	80.2	80.2	0.0
2024-Nov-21 Thu	24.22	###	23.7	23.72			###	###	1.7
2024-Nov-20 Wed	###	###	24.22	24.22			###	###	1.7
2024-Nov-19 Tue	24.52	###	24.48	24.84	309,921	###	###	###	1.8
2024-Nov-18 Mon	###	24.82	###	24.56			31.9	31.9	1.8
2024-Nov-15 Fri	###	24.59	###	24.5	448,055	###	###	###	1.8
2024-Nov-14 Thu	24	24.2	23.7	###			###	###	0.0
2024-Nov-13 Wed	23.58	###	23.46	23.86	476,257	###	###	###	1.7
2024-Nov-12 Tue	23.84	24.545	23.7	###	392,141	9,459,421	73.5	73.5	0.0
2024-Nov-11 Mon	###	23.82	23.525	###			###	###	0.0
2024-Nov-08 Fri	23.56	###	23.45	23.8	719,175	8,432,326	###	###	1.7
2024-Nov-07 Thu	###	23.44	22.75	23.28	435,847	10,065,886	###	###	1.7
2024-Nov-06 Wed	###	###	###	###	746,483	0	###	###	0.0
2024-Nov-05 Tue	###	22.76	22.54	###			38.0	38.0	0.0
2024-Nov-04 Mon	###	###	###	###			###	###	0.0
2024-Nov-01 Fri	22.76	22.83	22.47	###			###	###	0.0
2024-Oct-31 Thu	22.75	22.86	22.57	22.81			###	###	###
2024-Oct-30 Wed	###	###	###	22.85	516,657	0	29.7	29.7	1.6
2024-Oct-29 Tue	23.87	###	23.21	23.21	648,989	###	###	###	1.7
2024-Oct-28 Mon	23.73	###	23.47	23.5	455,842	###	###	###	1.7
2024-Oct-25 Fri	24.49	24.51	23.49	23.71			###	###	###
2024-Oct-24 Thu	###	25.58	###	24.45	1,085,124	###	20.7	20.7	###
2024-Oct-23 Wed	26.55	26.7	26.26	26.56			70.8	70.8	1.9
2024-Oct-22 Tue	###	###	###	26.4			###	###	1.9
2024-Oct-21 Mon	26.86	27.25	###	###	283,681	3,865,153	75.3	75.3	0.0
2024-Oct-18 Fri	###	###	26.41	26.57			23.8	23.8	1.9
2024-Oct-17 Thu	26.89	###	###	26.85			35.2	35.2	1.9
2024-Oct-16 Wed	26.82	###	###	26.73			###	###	###
2024-Oct-15 Tue	26.86	27.22	###	###	375,170	###	###	###	0.0
2024-Oct-14 Mon	###	###	26.5	26.73	159,146	2,108,684	###	###	###
2024-Oct-11 Fri	26.77	###	###	26.7	160,622	0	###	###	1.9
2024-Oct-10 Thu	26.89	###	###	26.83			32.2	32.2	###
2024-Oct-09 Wed	26.86	###	###	26.72			32.8	32.8	1.9
2024-Oct-08 Tue	###	###	26.51	26.73			###	###	###
2024-Oct-07 Mon	27.5	27.5	###	27.23	242,282	3,331,377	23.5	23.5	1.9
2024-Oct-04 Fri	27.55	27.55	###	27.4	199,624	2,749,820	###	###	2.0
2024-Oct-03 Thu	27.84	###	###	###	305,082	0	###	###	0.0
2024-Oct-02 Wed	28	###	###	###	330,843	0	27.1	27.1	0.0
2024-Oct-01 Tue	28.44	###	###	###	337,684	0	###	###	0.0
2024-Sep-30 Mon	28.58	###	###	28.5			###	###	2.0
2024-Sep-27 Fri	###	###	27.89	28.52	236,843	3,302,775	75.2	75.2	2.0
2024-Sep-26 Thu	###	###	28.21	28.57	500,674	###	17.7	17.7	###
2024-Sep-25 Wed	29.23	29.27	###	28.7	362,780	5,309,285	22.2	22.2	###
2024-Sep-24 Tue	28.89	###	28.54	###			###	###	0.0
2024-Sep-23 Mon	###	###	###	###			34.7	34.7	0.0
2024-Sep-20 Fri	###	###	28.47	29.2			###	###	2.1
2024-Sep-19 Thu	28.7	28.7	###	28.47			###	###	###
2024-Sep-18 Wed	###	28.44	###	28.44			###	###	###
2024-Sep-17 Tue	28.28	###	28	28			###	###	2.0
2024-Sep-16 Mon	###	###	27.82	###			73.4	73.4	0.0
2024-Sep-13 Fri	27.7	27.88	27.44	27.76			###	###	2.0
2024-Sep-12 Thu	###	27.54	26.7	###			74.1	74.1	0.0
2024-Sep-11 Wed	###	###	26.58	26.7	332,845	###	###	###	1.9
2024-Sep-10 Tue	26.73	###	26.25	###			77.9	77.9	0.0
2024-Sep-09 Mon	26.24	###	26.22	###			###	###	0.0
2024-Sep-06 Fri	###	26.8	###	26.58	291,359	###	###	###	1.9
2024-Sep-05 Thu	26.56	26.57	###	26.24			###	###	1.9
2024-Sep-04 Wed	27.24	27.24	26.43	26.43	429,478	11,525,042	19.6	19.6	1.9
2024-Sep-03 Tue	###	###	27.4	27.4	409,189	5,605,889	22.6	22.6	2.0
2024-Sep-02 Mon	###	###	###	###	373,775	0	86.2	86.2	0.0
2024-Aug-30 Fri	26.89	###	26.85	###	1,313,477	17,633,428	73.5	73.5	0.0
2024-Aug-29 Thu	26.7	26.81	26.43	26.75			70.2	70.2	###
2024-Aug-28 Wed	26.82	27	26.74	26.74	496,522	13,341,546	35.1	35.1	###
2024-Aug-27 Tue	26.75	###	26.74	###			###	###	0.0
2024-Aug-26 Mon	26.27	###	###	###			84.7	84.7	0.0
2024-Aug-23 Fri	###	###	25.83	26.25			78.9	78.9	1.9
2024-Aug-22 Thu	26.29	26.29	25.79	###	491,343	12,794,571	###	###	0.0
2024-Aug-21 Wed	###	26.25	25.75	26.21	455,727	###	###	###	1.9
2024-Aug-20 Tue	26.45	###	###	26.28	405,680	0	###	###	1.9
2024-Aug-19 Mon	25.75	###	###	###	1,150,176	0	###	###	0.0
2024-Aug-16 Fri	27	###	###	###			69.0	69.0	0.0
2024-Aug-15 Thu	26.26	###	###	26.47			76.2	76.2	###
2024-Aug-14 Wed	26.21	26.45	25.89	###	270,156	7,069,982	###	###	0.0
2024-Aug-13 Tue	###	###	25.7	25.85	317,427	###	25.6	25.6	###
2024-Aug-12 Mon	###	###	###	###	532,944	0	###	###	0.0
2024-Aug-09 Fri	###	###	25.5	25.8	560,925	###	24.5	24.5	1.8
2024-Aug-08 Thu	###	###	25.49	###			###	###	0.0
2024-Aug-07 Wed	25.81	###	###	###			###	###	0.0
2024-Aug-06 Tue	###	###	###	###	943,148	0	###	###	0.0
2024-Aug-05 Mon	###	###	###	###	383,383	0	###	###	0.0
2024-Aug-02 Fri	27.43	27.79	27.055	27.43			###	###	###
2024-Aug-01 Thu	27.79	28	###	28			76.7	76.7	2.0
2024-Jul-31 Wed	27.28	###	27.21	###	690,049	###	###	###	0.0
2024-Jul-30 Tue	###	###	###	###			###	###	0.0
2024-Jul-29 Mon	###	27.43	###	27.2			33.5	33.5	1.9
2024-Jul-26 Fri	26.87	###	26.87	###			###	###	0.0
2024-Jul-25 Thu	###	###	###	###	323,387	0	82.8	82.8	0.0
2024-Jul-24 Wed	26.81	27	###	26.81	441,442	###	###	###	###
2024-Jul-23 Tue	26.2	26.845	26.2	26.81	321,857	8,536,452	85.6	85.6	###
2024-Jul-22 Mon	###	26.46	###	###			###	###	0.0
2024-Jul-19 Fri	25.83	26.4	25.78	###	303,045	7,906,444	84.2	84.2	0.0
2024-Jul-18 Thu	26.27	###	25.975	###	478,958	###	37.5	37.5	0.0
2024-Jul-17 Wed	25.54	26.59	25.52	###			###	###	0.0
2024-Jul-16 Tue	###	###	24.84	###			###	###	0.0
2024-Jul-15 Mon	24.79	###	###	24.75			36.9	36.9	1.8
2024-Jul-12 Fri	24.47	24.72	###	###	892,820	11,035,255	###	###	0.0
2024-Jul-11 Thu	###	24.44	24.125	###			###	###	0.0
2024-Jul-10 Wed	###	###	###	24			22.6	22.6	1.7
2024-Jul-09 Tue	###	###	24.27	###	497,951	###	###	###	0.0
2024-Jul-08 Mon	###	###	24	24.25			75.0	75.0	1.7
2024-Jul-05 Fri	24.48	24.48	###	###			24.6	24.6	0.0
2024-Jul-04 Thu	24.81	###	24.28	24.5			###	###	1.8
2024-Jul-03 Wed	###	24.5	24.22	###			32.9	32.9	0.0
2024-Jul-02 Tue	24.78	24.8	###	###			###	###	0.0
2024-Jul-01 Mon	###	###	###	###			31.3	31.3	0.0
2024-Jun-28 Fri	25.51	25.73	###	###	513,370	###	23.5	23.5	0.0
2024-Jun-27 Thu	24.84	###	24.73	###	506,322	6,260,671	###	###	0.0
2024-Jun-26 Wed	###	###	25.2	###			19.3	19.3	0.0
2024-Jun-25 Tue	26	26.245	###	26	407,753	###	63.8	63.8	1.9
2024-Jun-24 Mon	25.75	###	###	25.81			79.4	79.4	###
2024-Jun-21 Fri	25.89	###	###	###			28.2	28.2	0.0
2024-Jun-20 Thu	###	###	###	25.8	581,250	0	###	###	1.8
2024-Jun-19 Wed	25.88	###	25.59	###			26.4	26.4	0.0
2024-Jun-18 Tue	25.86	###	25.79	###			###	###	0.0
2024-Jun-17 Mon	###	###	###	25.56	449,142	0	###	###	1.8
2024-Jun-14 Fri	26.25	###	25.84	25.84			25.5	25.5	1.8
2024-Jun-13 Thu	###	26.74	###	26.57	445,020	###	###	###	1.9
2024-Jun-12 Wed	###	###	25.76	25.88	314,340	###	37.9	37.9	1.8
2024-Jun-11 Tue	25.58	###	25.5	###	362,380	4,620,345	###	###	0.0
2024-Jun-07 Fri	###	###	25.86	###	155,043	###	###	###	0.0
2024-Jun-06 Thu	###	###	###	###			30.2	30.2	0.0
2024-Jun-05 Wed	25.51	25.86	25.42	25.73	389,971	9,998,856	###	###	1.8
2024-Jun-04 Tue	25.57	25.73	###	###			###	###	0.0
2024-Jun-03 Mon	###	###	25.52	25.52			24.5	24.5	1.8
2024-May-31 Fri	25.54	###	###	###			###	###	0.0
2024-May-30 Thu	24.85	25.29	24.8	25.28			###	###	1.8
2024-May-29 Wed	25	###	###	###	584,257	0	73.7	73.7	0.0
2024-May-28 Tue	###	###	25.2	###			30.0	30.0	0.0
2024-May-27 Mon	25.47	25.51	###	25.47			67.8	67.8	###
2024-May-24 Fri	###	25.58	###	###			###	###	0.0
2024-May-23 Thu	###	25.54	24.89	25.54			###	###	1.8
2024-May-22 Wed	###	###	25.29	25.45			###	###	1.8
2024-May-21 Tue	###	26.42	25.78	25.89			###	###	###
2024-May-20 Mon	###	###	25.46	###	406,721	5,177,558	###	###	0.0
2024-May-17 Fri	###	###	###	###			8.6	8.6	0.0
2024-May-16 Thu	###	###	###	###	433,673	0	75.2	75.2	0.0
2024-May-15 Wed	27.2	27.25	26.57	###			21.2	21.2	0.0
2024-May-14 Tue	27.44	27.45	###	###			###	###	0.0
2024-May-13 Mon	27.45	27.55	27.26	27.4			###	###	2.0
2024-May-10 Fri	27.79	27.79	###	27.4			22.2	22.2	2.0
2024-May-09 Thu	27.84	###	27.56	27.7			###	###	2.0
2024-May-08 Wed	27.88	###	27.73	27.76			###	###	2.0
2024-May-07 Tue	27.72	###	###	###			67.5	67.5	0.0
2024-May-06 Mon	###	27.75	27.41	27.41			###	###	2.0
2024-May-03 Fri	27.4	###	27.27	27.49			69.7	69.7	###
2024-May-02 Thu	###	###	###	###	445,559	0	###	###	0.0
2024-May-01 Wed	27.28	27.58	###	###			35.9	35.9	0.0
2024-Apr-30 Tue	27.78	###	27.56	27.85	323,841	4,462,528	66.3	66.3	###
2024-Apr-29 Mon	28	###	27.82	###			32.5	32.5	0.0
2024-Apr-26 Fri	27.45	27.71	###	27.53			###	###	###
2024-Apr-24 Wed	27.85	###	###	27.71			###	###	###
2024-Apr-23 Tue	27.22	###	###	###			82.6	82.6	0.0
2024-Apr-22 Mon	###	###	###	###			###	###	0.0
2024-Apr-19 Fri	26.44	###	25.87	26.27			38.6	38.6	###
2024-Apr-18 Thu	26.47	###	26.47	###	406,573	###	###	###	0.0
2024-Apr-17 Wed	###	###	###	26.54			###	###	1.9
2024-Apr-16 Tue	27.22	27.355	26.45	26.52			27.0	27.0	1.9
2024-Apr-15 Mon	27.46	27.7	27.21	27.5	371,359	###	73.9	73.9	2.0
2024-Apr-12 Fri	27.58	###	27.58	###			65.1	65.1	0.0
2024-Apr-11 Thu	27.55	###	27.23	27.46	474,156	###	###	###	###
2024-Apr-10 Wed	###	28.325	###	28	1,429,180	###	30.9	30.9	2.0
2024-Apr-09 Tue	###	###	###	###			74.4	74.4	0.0
2024-Apr-08 Mon	###	###	###	27.56			###	###	2.0
2024-Apr-05 Fri	27.88	27.88	###	27.74	610,625	###	###	###	###
2024-Apr-04 Thu	28.29	###	27.82	###			20.3	20.3	0.0
2024-Apr-03 Wed	27.85	###	27.75	###			80.0	80.0	0.0
2024-Apr-02 Tue	28	28.285	###	28			###	###	2.0
2024-Mar-28 Thu	28.2	28.2	###	###	464,646	###	23.7	23.7	0.0
2024-Mar-27 Wed	###	###	27.7	27.88	329,455	4,562,951	###	###	###
2024-Mar-26 Tue	###	###	###	###			###	###	0.0
2024-Mar-25 Mon	###	28.27	27.81	28			###	###	2.0
2024-Mar-22 Fri	27.77	###	27.53	###			35.2	35.2	0.0
2024-Mar-21 Thu	###	###	###	###			29.9	29.9	0.0
2024-Mar-20 Wed	###	28.26	###	27.73			###	###	###
2024-Mar-19 Tue	28	###	###	27.88			###	###	###
2024-Mar-18 Mon	###	28.2	27.86	###	298,641	###	###	###	0.0
2024-Mar-15 Fri	###	28	27.52	28	1,433,928	39,805,841	66.6	66.6	2.0
2024-Mar-14 Thu	28.29	###	###	###	282,771	0	71.9	71.9	0.0
2024-Mar-13 Wed	###	###	###	28.24	392,247	0	31.3	31.3	2.0
2024-Mar-12 Tue	27.87	###	27.86	###			###	###	0.0
2024-Mar-11 Mon	###	28.5	27.84	###	273,878	7,715,143	###	###	0.0
2024-Mar-08 Fri	###	28.75	###	28.5			70.1	70.1	2.0
2024-Mar-07 Thu	###	28.41	###	###			65.8	65.8	0.0
2024-Mar-06 Wed	28.44	28.49	27.82	28	690,871	19,451,473	###	###	2.0
2024-Mar-05 Tue	27.57	###	###	###			###	###	0.0
2024-Mar-04 Mon	27.28	###	27.23	27.72	670,458	9,128,285	79.9	79.9	###
2024-Mar-01 Fri	###	27.56	27	###	663,141	18,090,486	70.9	70.9	0.0
2024-Feb-29 Thu	###	###	26.79	26.87			###	###	###
2024-Feb-28 Wed	28.49	29.325	###	27.25	2,047,153	30,016,380	10.0	10.0	###
2024-Feb-27 Tue	###	###	24.88	28.5			98.1	98.1	2.0
2024-Feb-26 Mon	###	###	###	###	238,321	0	###	###	0.0
2024-Feb-23 Fri	24	###	23.77	###	289,582	3,441,682	###	###	0.0
2024-Feb-22 Thu	23.75	###	23.7	23.86	262,482	###	###	###	1.7
2024-Feb-21 Wed	23.82	###	23.42	###	335,846	3,932,756	###	###	0.0
2024-Feb-20 Tue	###	23.86	###	23.83	279,546	3,334,983	###	###	1.7
2024-Feb-19 Mon	###	###	###	23.29	263,222	0	###	###	###
2024-Feb-16 Fri	23.48	23.57	###	###			20.4	20.4	0.0
2024-Feb-15 Thu	23.27	###	23.27	###			###	###	0.0
2024-Feb-14 Wed	###	###	22.44	###			81.4	81.4	0.0
2024-Feb-13 Tue	22.85	###	###	###	265,271	0	###	###	0.0
2024-Feb-12 Mon	###	###	22.71	###			77.7	77.7	0.0
2024-Feb-09 Fri	###	22.81	22.55	22.81	227,276	###	74.8	74.8	###
2024-Feb-08 Thu	22.54	###	###	22.56			67.1	67.1	###
2024-Feb-07 Wed	22.49	22.49	###	###	379,425	###	###	###	0.0
2024-Feb-06 Tue	###	22.275	###	22.23	268,159	2,986,620	###	###	1.6
2024-Feb-05 Mon	###	22.23	###	###			76.3	76.3	0.0
2024-Feb-02 Fri	22.2	22.45	###	22.43	378,221	###	72.5	72.5	1.6
2024-Feb-01 Thu	22.56	###	###	###	435,743	0	###	###	0.0
2024-Jan-31 Wed	22.41	###	###	22.78	697,683	0	###	###	1.6
2024-Jan-30 Tue	###	22.85	###	###			24.6	24.6	0.0
2024-Jan-29 Mon	22.54	22.83	22.155	22.45			36.3	36.3	###
2024-Jan-25 Thu	22.25	22.52	###	22.4	255,552	###	76.9	76.9	###
2024-Jan-24 Wed	###	22.51	21.79	22.27	371,853	8,236,543	31.7	31.7	###
2024-Jan-23 Tue	###	22.73	###	###			###	###	0.0
2024-Jan-22 Mon	###	###	###	###	197,475	0	82.7	82.7	0.0
2024-Jan-19 Fri	###	22.23	21.855	###			39.1	39.1	0.0
2024-Jan-18 Thu	21.46	21.84	###	21.7	316,884	3,460,373	80.4	80.4	1.6
2024-Jan-17 Wed	21.76	21.86	21.56	###	232,274	###	37.6	37.6	0.0
2024-Jan-16 Tue	###	###	21.54	21.77	252,744	2,722,052	34.4	34.4	1.6
2024-Jan-15 Mon	###	22.23	###	###			###	###	0.0
2024-Jan-12 Fri	###	22.41	###	###			###	###	0.0
2024-Jan-11 Thu	22.28	###	###	22.24	314,875	0	33.5	33.5	1.6
2024-Jan-10 Wed	###	22.23	###	###			29.7	29.7	0.0
2024-Jan-09 Tue	###	###	21.82	###			###	###	0.0
2024-Jan-08 Mon	21.78	21.88	21.58	###			###	###	0.0
2024-Jan-05 Fri	###	###	21.78	21.84			###	###	1.6
2024-Jan-04 Thu	22	###	###	###	211,983	0	33.3	33.3	0.0
2024-Jan-03 Wed	22.21	###	###	###			35.0	35.0	0.0
2024-Jan-02 Tue	22.45	###	###	22.44			###	###	1.6
2023-Dec-29 Fri	###	###	###	###	273,652	0	###	###	0.0
2023-Dec-28 Thu	22.28	22.28	###	22.25			###	###	###
2023-Dec-27 Wed	###	22.42	###	###			22.2	22.2	0.0
2023-Dec-22 Fri	21.76	###	21.52	###			###	###	0.0
2023-Dec-21 Thu	21.81	22.045	21.48	21.77			35.6	35.6	1.6
2023-Dec-20 Wed	###	22.57	###	###			###	###	0.0
2023-Dec-19 Tue	21.81	###	21.72	###			###	###	0.0
2023-Dec-18 Mon	21.56	21.86	21.41	###	272,229	5,889,674	###	###	0.0
2023-Dec-15 Fri	21.76	###	###	###			29.3	29.3	0.0
2023-Dec-14 Thu	###	21.46	###	21.44			71.7	71.7	###
2023-Dec-13 Wed	20.4	###	###	###	332,425	0	###	###	0.0
2023-Dec-12 Tue	###	20.52	20	###	330,723	6,700,447	82.5	82.5	0.0
2023-Dec-11 Mon	###	###	###	###			76.7	76.7	0.0
2023-Dec-08 Fri	19.74	###	###	###	179,686	0	###	###	0.0
2023-Dec-07 Thu	19.8	20.26	19.8	19.85			69.7	69.7	1.4
2023-Dec-06 Wed	19.71	###	19.57	19.83	551,159	###	###	###	###
2023-Dec-05 Tue	19.47	###	###	19.52	482,184	0	###	###	1.4
2023-Dec-04 Mon	###	19.78	19.57	###			70.1	70.1	0.0
2023-Dec-01 Fri	###	19.42	###	###	271,289	###	###	###	0.0
2023-Nov-30 Thu	###	###	###	###			75.2	75.2	0.0
2023-Nov-29 Wed	18.7	###	###	18.84			73.9	73.9	1.3
2023-Nov-28 Tue	18.8	###	18.78	18.8			64.4	64.4	1.3
2023-Nov-27 Mon	###	###	18.57	18.74	296,425	###	36.9	36.9	1.3
2023-Nov-24 Fri	###	###	18.75	18.83	197,859	1,854,928	###	###	1.3
2023-Nov-23 Thu	###	###	###	###	295,773	0	39.3	39.3	0.0