(SGM) SIMS LIMITED Daily Prices - Stock Trading OzSuper

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

_{Currently Fri 25-Jul-25 08:26:43 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Bookmark this COOL OzSuper Page! (Ctrl+D)

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

(SGM) SIMS LIMITED Daily Prices...

TOC Company Info for SGM Limits

Company Details for (SGM) SIMS LIMITED

Listing Code	SGM
Listing Name	SIMS LIMITED
GICS Sector	Materials
ISIN Name	SIMS METAL MGMT LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000SGM7

Maximum Price date available .. Thursday 24th July 2025
Latest price with VOLUME for SGM .. Wednesday 21st August 2024

SGM 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	5.52	39,745	###
MAX	43.2	19,672,171	98.2

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SGM Bottom

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

End of day Prices (full format),

600 Days for (SGM) SIMS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-Jul-24 Thu	16.52	16.73	###	###	220,687	1,846,046	###	###	0.0
2025-Jul-23 Wed	16.44	16.77	16.44	16.49			65.6	65.6	1.2
2025-Jul-22 Tue	16.42	16.52	###	###	210,784	1,741,075	30.4	30.4	0.0
2025-Jul-21 Mon	16.46	###	###	16.4			39.1	39.1	###
2025-Jul-18 Fri	###	16.72	16.29	###			57.3	57.3	0.0
2025-Jul-17 Thu	16.58	###	###	16.47	190,783	0	27.4	27.4	###
2025-Jul-16 Wed	16.51	16.54	###	16.4	120,473	###	###	###	###
2025-Jul-15 Tue	16.81	###	16.57	16.72			###	###	1.2
2025-Jul-14 Mon	16.72	16.8	16.4	###	147,425	2,447,255	29.8	29.8	0.0
2025-Jul-11 Fri	16.75	###	16.48	16.73	205,886	###	37.2	37.2	###
2025-Jul-10 Thu	16.41	###	###	16.57	227,745	0	###	###	###
2025-Jul-09 Wed	###	16.49	16.23	16.41			###	###	1.2
2025-Jul-08 Tue	###	16.4	###	###			###	###	0.0
2025-Jul-07 Mon	###	16.2	###	###			74.8	74.8	0.0
2025-Jul-04 Fri	###	###	###	###			30.8	30.8	0.0
2025-Jul-03 Thu	15.77	###	15.5	###			79.9	79.9	0.0
2025-Jul-02 Wed	15.29	###	###	15.84			###	###	###
2025-Jul-01 Tue	###	15.51	15.26	###	242,489	###	###	###	0.0
2025-Jun-30 Mon	15.47	15.54	###	###	305,828	2,376,283	32.0	32.0	0.0
2025-Jun-27 Fri	15.48	###	15.24	15.27	253,056	1,928,286	###	###	###
2025-Jun-26 Thu	15.24	15.41	14.81	###	154,584	###	69.5	69.5	0.0
2025-Jun-25 Wed	###	###	###	15.21	122,556	0	###	###	###
2025-Jun-24 Tue	15.48	15.48	15.21	15.29	224,020	3,437,586	24.9	24.9	1.1
2025-Jun-23 Mon	###	15.24	14.89	###			45.2	45.2	0.0
2025-Jun-20 Fri	15.42	15.47	###	15.21	545,650	###	###	###	###
2025-Jun-19 Thu	15.5	15.52	###	15.45			44.6	44.6	###
2025-Jun-18 Wed	###	###	15.42	15.46	136,177	1,049,924	###	###	1.1
2025-Jun-17 Tue	15.45	###	15.44	###			###	###	0.0
2025-Jun-16 Mon	15.59	###	15.42	15.46	227,521	1,754,186	###	###	1.1
2025-Jun-13 Fri	###	15.42	###	###			###	###	0.0
2025-Jun-12 Thu	###	15.49	15.22	###			69.7	69.7	0.0
2025-Jun-11 Wed	15.48	15.5	###	###	228,649	1,772,029	###	###	0.0
2025-Jun-10 Tue	15.57	15.76	15.29	###			30.0	30.0	0.0
2025-Jun-06 Fri	15.8	15.87	###	15.57			###	###	1.1
2025-Jun-05 Thu	15.53	15.71	###	15.7	181,784	###	76.7	76.7	###
2025-Jun-04 Wed	15.54	15.78	15.48	###			65.6	65.6	0.0
2025-Jun-03 Tue	###	15.53	###	###			###	###	0.0
2025-Jun-02 Mon	15.29	15.46	###	###	283,571	###	###	###	0.0
2025-May-30 Fri	###	15.23	###	###	599,878	4,568,070	28.7	28.7	0.0
2025-May-29 Thu	15.28	###	###	###			30.4	30.4	0.0
2025-May-28 Wed	###	###	###	15.22	236,622	0	73.4	73.4	1.1
2025-May-27 Tue	###	###	###	###			30.6	30.6	0.0
2025-May-26 Mon	###	###	14.86	###			###	###	0.0
2025-May-23 Fri	15.5	15.5	###	###			###	###	0.0
2025-May-22 Thu	15.23	15.44	###	15.4			###	###	###
2025-May-21 Wed	15.5	15.5	15.27	15.42	340,173	###	35.5	35.5	###
2025-May-20 Tue	###	15.5	###	15.42	247,842	1,920,775	70.2	70.2	###
2025-May-19 Mon	###	###	###	15.28			###	###	###
2025-May-16 Fri	###	15.71	15.445	###	384,159	###	65.3	65.3	0.0
2025-May-15 Thu	15.48	15.56	15.4	15.48			###	###	1.1
2025-May-14 Wed	15.43	15.49	###	15.43	1,169,858	9,060,550	68.4	68.4	1.1
2025-May-13 Tue	15.43	###	###	15.43			69.9	69.9	1.1
2025-May-12 Mon	15.45	15.47	###	###	273,884	###	###	###	0.0
2025-May-09 Fri	###	15.49	###	15.42			67.4	67.4	###
2025-May-08 Thu	###	###	14.88	15.27	575,254	4,279,889	71.7	71.7	###
2025-May-07 Wed	14.83	###	14.76	###	432,343	###	###	###	0.0
2025-May-06 Tue	14.78	###	14.74	14.83			###	###	###
2025-May-05 Mon	###	###	14.7	14.78			25.8	25.8	1.1
2025-May-02 Fri	14.5	14.85	14.45	14.85			###	###	###
2025-May-01 Thu	14.48	14.78	###	14.7			###	###	###
2025-Apr-30 Wed	14.57	###	###	###	284,626	0	###	###	0.0
2025-Apr-29 Tue	###	14.58	14.22	14.44			###	###	###
2025-Apr-28 Mon	###	14.29	###	###			###	###	0.0
2025-Apr-24 Thu	###	14.41	###	###			17.5	17.5	0.0
2025-Apr-23 Wed	###	###	###	###	323,273	0	###	###	0.0
2025-Apr-22 Tue	###	###	13.79	###			###	###	0.0
2025-Apr-17 Thu	13.82	###	13.78	###			###	###	0.0
2025-Apr-16 Wed	13.81	###	13.7	13.75	266,171	1,823,271	33.1	33.1	1.0
2025-Apr-15 Tue	13.77	###	###	13.88	464,182	0	73.3	73.3	###
2025-Apr-14 Mon	13.51	13.72	13.49	###	245,655	###	###	###	0.0
2025-Apr-11 Fri	13.28	###	13.25	13.44	556,784	###	67.0	67.0	###
2025-Apr-10 Thu	13.88	###	13.43	13.58			25.9	25.9	###
2025-Apr-09 Wed	###	###	12.26	12.51			82.3	82.3	###
2025-Apr-08 Tue	###	###	###	12.79	475,829	0	57.0	57.0	###
2025-Apr-07 Mon	###	###	###	###			80.5	80.5	0.0
2025-Apr-04 Fri	13.49	13.59	###	13.21			34.9	34.9	###
2025-Apr-03 Thu	14.27	14.51	14.27	14.43			79.4	79.4	###
2025-Apr-02 Wed	14.77	###	###	###			36.0	36.0	0.0
2025-Apr-01 Tue	14.83	###	###	###	459,474	0	###	###	0.0
2025-Mar-31 Mon	###	###	14.59	###			###	###	0.0
2025-Mar-28 Fri	###	15.25	###	15.22			###	###	1.1
2025-Mar-27 Thu	###	###	14.81	###	384,476	2,847,044	79.2	79.2	0.0
2025-Mar-26 Wed	15.53	###	###	###			14.5	14.5	0.0
2025-Mar-25 Tue	15.75	15.75	15.43	15.45			###	###	###
2025-Mar-24 Mon	15.29	15.45	###	15.45	231,271	###	79.2	79.2	###
2025-Mar-21 Fri	15.27	15.46	###	15.42			74.9	74.9	###
2025-Mar-20 Thu	15.78	15.8	###	###	648,558	###	###	###	0.0
2025-Mar-19 Wed	15.4	15.59	15.22	###	546,876	8,424,624	###	###	0.0
2025-Mar-18 Tue	###	###	15.27	15.45	450,925	###	###	###	###
2025-Mar-17 Mon	14.73	15.45	14.71	###	880,554	13,278,754	###	###	0.0
2025-Mar-14 Fri	13.88	###	13.88	###	781,457	###	###	###	0.0
2025-Mar-13 Thu	###	###	13.55	13.8	459,342	3,112,042	28.7	28.7	1.0
2025-Mar-12 Wed	13.8	###	###	13.81			69.9	69.9	###
2025-Mar-11 Tue	13.83	###	13.59	13.87	424,129	2,881,956	###	###	###
2025-Mar-10 Mon	###	14.27	###	###	331,857	###	74.3	74.3	0.0
2025-Mar-07 Fri	13.71	###	13.71	###			###	###	0.0
2025-Mar-06 Thu	###	14.29	###	###			65.5	65.5	0.0
2025-Mar-05 Wed	###	###	###	###			###	###	0.0
2025-Mar-04 Tue	14.78	14.78	14.24	###	459,476	###	###	###	0.0
2025-Mar-03 Mon	14.5	14.72	###	14.54	375,774	###	66.5	66.5	1.0
2025-Feb-28 Fri	###	14.73	14.5	14.52	706,728	10,328,829	###	###	1.0
2025-Feb-27 Thu	14.27	14.8	###	14.72	625,542	###	85.7	85.7	###
2025-Feb-26 Wed	###	14.41	###	14.2	386,680	2,786,029	31.6	31.6	1.0
2025-Feb-25 Tue	14.45	14.45	###	14.27			###	###	###
2025-Feb-24 Mon	###	14.45	13.89	###			###	###	0.0
2025-Feb-21 Fri	###	###	###	###	291,457	0	38.4	38.4	0.0
2025-Feb-20 Thu	13.84	###	13.71	###			79.9	79.9	0.0
2025-Feb-19 Wed	###	###	13.87	###			35.4	35.4	0.0
2025-Feb-18 Tue	14.28	14.28	###	###			27.4	27.4	0.0
2025-Feb-17 Mon	###	###	13.84	###	311,029	2,152,320	###	###	0.0
2025-Feb-14 Fri	###	###	13.88	###	184,874	1,283,025	###	###	0.0
2025-Feb-13 Thu	13.5	13.84	13.47	13.78			82.7	82.7	1.0
2025-Feb-12 Wed	13.46	13.59	###	13.48	162,529	1,104,384	72.5	72.5	1.0
2025-Feb-11 Tue	###	13.74	13.43	13.51			###	###	###
2025-Feb-10 Mon	###	13.71	12.89	13.71	249,055	###	###	###	###
2025-Feb-07 Fri	13.59	13.71	13.44	###			66.1	66.1	0.0
2025-Feb-06 Thu	13.8	13.8	13.52	###			21.3	21.3	0.0
2025-Feb-05 Wed	13.55	13.73	13.49	13.51			###	###	###
2025-Feb-04 Tue	13.5	13.57	###	###			###	###	0.0
2025-Feb-03 Mon	###	13.45	###	###	323,821	###	###	###	0.0
2025-Jan-31 Fri	13.22	13.4	###	13.28	312,450	###	70.0	70.0	0.9
2025-Jan-30 Thu	13.42	13.43	###	###			17.9	17.9	0.0
2025-Jan-29 Wed	13.48	###	13.43	13.55			65.0	65.0	1.0
2025-Jan-28 Tue	###	13.84	###	13.45	342,950	###	32.5	32.5	###
2025-Jan-24 Fri	13.22	13.43	###	###			###	###	0.0
2025-Jan-23 Thu	13.51	13.59	13.28	13.41	196,941	###	###	###	1.0
2025-Jan-22 Wed	13.56	13.76	13.48	13.58			69.0	69.0	###
2025-Jan-21 Tue	13.52	###	13.26	13.44	193,556	1,283,276	29.4	29.4	###
2025-Jan-20 Mon	###	13.54	###	13.41			76.2	76.2	1.0
2025-Jan-17 Fri	13.41	13.44	13.29	###	264,224	3,531,353	30.1	30.1	0.0
2025-Jan-16 Thu	###	###	###	###	252,352	0	###	###	0.0
2025-Jan-15 Wed	###	13.45	###	13.45	199,987	###	83.8	83.8	###
2025-Jan-14 Tue	13.23	###	###	13.24			###	###	0.9
2025-Jan-13 Mon	###	###	###	###			38.5	38.5	0.0
2025-Jan-10 Fri	12.86	13.7	12.84	13.4			91.4	91.4	1.0
2025-Jan-09 Thu	###	###	12.21	###			87.5	87.5	0.0
2025-Jan-08 Wed	###	12.53	###	12.43			###	###	0.9
2025-Jan-07 Tue	###	###	###	###			21.9	21.9	0.0
2025-Jan-06 Mon	12.22	12.29	###	###			33.0	33.0	0.0
2025-Jan-03 Fri	###	12.26	###	###			74.1	74.1	0.0
2025-Jan-02 Thu	11.88	###	11.84	###			76.9	76.9	0.0
2024-Dec-31 Tue	11.71	###	11.71	11.88			###	###	0.8
2024-Dec-30 Mon	###	###	11.8	###	145,048	855,783	###	###	0.0
2024-Dec-27 Fri	11.89	###	11.86	###			68.0	68.0	0.0
2024-Dec-24 Tue	###	###	11.81	11.89			22.5	22.5	###
2024-Dec-23 Mon	###	###	###	11.89	175,241	0	77.0	77.0	###
2024-Dec-20 Fri	11.89	###	###	###			###	###	0.0
2024-Dec-19 Thu	###	###	11.89	###	518,253	###	###	###	0.0
2024-Dec-18 Wed	12.5	12.5	###	###	349,650	###	###	###	0.0
2024-Dec-17 Tue	12.24	12.45	###	12.45	318,087	###	###	###	###
2024-Dec-16 Mon	12.57	###	###	12.45			38.4	38.4	###
2024-Dec-13 Fri	12.72	12.74	12.51	12.73	205,952	2,600,144	###	###	###
2024-Dec-12 Thu	###	###	12.88	###	374,578	2,412,282	###	###	0.0
2024-Dec-11 Wed	###	###	12.82	###	402,187	###	25.3	25.3	0.0
2024-Dec-10 Tue	12.87	###	12.87	###			83.6	83.6	0.0
2024-Dec-09 Mon	12.81	###	12.77	12.8	143,671	###	###	###	0.9
2024-Dec-06 Fri	12.82	###	12.82	12.85			###	###	0.9
2024-Dec-05 Thu	###	###	12.85	###			###	###	0.0
2024-Dec-04 Wed	13.23	13.345	###	###			26.3	26.3	0.0
2024-Dec-03 Tue	###	13.49	###	13.43	256,048	1,727,043	###	###	###
2024-Dec-02 Mon	13.25	###	13.2	13.22			###	###	0.9
2024-Nov-29 Fri	###	###	###	###	131,856	0	69.7	69.7	0.0
2024-Nov-28 Thu	###	13.29	###	###	229,780	1,526,888	77.1	77.1	0.0
2024-Nov-27 Wed	###	###	###	###			22.6	22.6	0.0
2024-Nov-26 Tue	12.77	13.23	###	###			89.2	89.2	0.0
2024-Nov-25 Mon	12.75	12.87	###	###			39.0	39.0	0.0
2024-Nov-22 Fri	###	12.72	12.58	###			70.1	70.1	0.0
2024-Nov-21 Thu	12.7	12.76	###	12.43			###	###	0.9
2024-Nov-20 Wed	###	12.75	###	12.5	206,925	1,319,146	33.8	33.8	0.9
2024-Nov-19 Tue	###	12.89	12.49	12.72	191,856	2,434,652	###	###	0.9
2024-Nov-18 Mon	12.47	12.71	###	###	151,849	###	77.1	77.1	0.0
2024-Nov-15 Fri	###	12.73	12.5	12.57			###	###	0.9
2024-Nov-14 Thu	###	###	12.345	12.57	368,171	###	###	###	0.9
2024-Nov-13 Wed	###	###	###	12.72			20.5	20.5	0.9
2024-Nov-12 Tue	###	13.43	###	###			###	###	0.0
2024-Nov-11 Mon	13.56	13.56	###	###	205,785	1,395,222	###	###	0.0
2024-Nov-08 Fri	13.74	13.89	13.5	###	207,175	###	###	###	0.0
2024-Nov-07 Thu	###	13.7	###	###			###	###	0.0
2024-Nov-06 Wed	###	###	###	###	329,046	0	76.7	76.7	0.0
2024-Nov-05 Tue	###	12.77	###	12.56	347,476	###	31.6	31.6	0.9
2024-Nov-04 Mon	12.7	###	###	12.75			78.2	78.2	###
2024-Nov-01 Fri	###	12.7	12.45	###	246,041	###	###	###	0.0
2024-Oct-31 Thu	12.73	12.79	12.54	12.7			35.8	35.8	0.9
2024-Oct-30 Wed	12.88	###	12.48	12.8	425,946	###	###	###	0.9
2024-Oct-29 Tue	13.25	13.25	###	12.87			###	###	###
2024-Oct-28 Mon	###	###	12.81	###	109,757	###	77.6	77.6	0.0
2024-Oct-25 Fri	###	13.44	12.87	###	191,027	###	18.9	18.9	0.0
2024-Oct-24 Thu	###	13.22	###	###	246,379	###	###	###	0.0
2024-Oct-23 Wed	###	13.2	12.83	###	138,271	###	###	###	0.0
2024-Oct-22 Tue	###	13.26	12.71	###			###	###	0.0
2024-Oct-21 Mon	###	13.43	###	13.4	275,947	1,852,984	68.7	68.7	1.0
2024-Oct-18 Fri	###	###	###	13.22	402,979	0	34.1	34.1	0.9
2024-Oct-17 Thu	###	###	###	13.28	626,220	0	30.9	30.9	0.9
2024-Oct-16 Wed	###	###	###	###	236,285	0	76.7	76.7	0.0
2024-Oct-15 Tue	###	13.22	###	###	322,546	2,132,029	###	###	0.0
2024-Oct-14 Mon	12.81	###	12.7	###	317,788	2,017,953	###	###	0.0
2024-Oct-11 Fri	12.84	###	###	12.78	453,273	0	26.6	26.6	0.9
2024-Oct-10 Thu	12.76	12.87	12.44	12.84	270,573	###	69.6	69.6	0.9
2024-Oct-09 Wed	12.79	###	12.58	12.81	329,150	2,070,353	###	###	###
2024-Oct-08 Tue	###	12.86	12.55	12.74	339,444	###	80.4	80.4	###
2024-Oct-07 Mon	###	12.7	###	###			90.3	90.3	0.0
2024-Oct-04 Fri	###	12.73	###	12.57	362,250	2,305,721	###	###	0.9
2024-Oct-03 Thu	12.83	13.075	###	12.81			42.0	42.0	###
2024-Oct-02 Wed	12.72	###	###	12.84			76.3	76.3	0.9
2024-Oct-01 Tue	12.53	12.78	12.5	12.74			81.7	81.7	###
2024-Sep-30 Mon	12.77	12.85	###	###	346,720	2,227,676	27.1	27.1	0.0
2024-Sep-27 Fri	12.46	12.75	12.29	12.75	403,389	###	###	###	###
2024-Sep-26 Thu	12.2	###	###	###	520,270	0	64.9	64.9	0.0
2024-Sep-25 Wed	###	###	###	12.27	528,387	0	37.1	37.1	###
2024-Sep-24 Tue	###	12.23	###	###	387,041	2,366,755	27.6	27.6	0.0
2024-Sep-23 Mon	###	###	###	###	404,525	0	###	###	0.0
2024-Sep-20 Fri	12.45	12.74	12.29	###			31.4	31.4	0.0
2024-Sep-19 Thu	###	12.59	11.52	12.4	983,922	11,861,179	92.8	92.8	0.9
2024-Sep-18 Wed	###	###	###	###			24.3	24.3	0.0
2024-Sep-17 Tue	###	###	###	###			###	###	0.0
2024-Sep-16 Mon	###	11.27	###	###			###	###	0.0
2024-Sep-13 Fri	###	###	10.72	###			###	###	0.0
2024-Sep-12 Thu	10.83	###	10.74	10.87			61.2	61.2	###
2024-Sep-11 Wed	10.45	10.725	10.44	10.7	268,621	2,842,681	###	###	0.8
2024-Sep-10 Tue	10.74	10.78	10.46	10.54	308,571	3,277,024	22.8	22.8	0.8
2024-Sep-09 Mon	10.59	10.74	10.58	###	263,928	2,813,472	68.3	68.3	0.0
2024-Sep-06 Fri	###	10.8	###	10.79	121,141	###	###	###	###
2024-Sep-05 Thu	10.7	10.81	10.54	10.77	285,179	3,044,285	76.5	76.5	###
2024-Sep-04 Wed	10.7	10.83	10.54	10.76			79.7	79.7	0.8
2024-Sep-03 Tue	###	11.21	###	###	356,177	1,996,372	29.5	29.5	0.0
2024-Sep-02 Mon	###	###	10.83	###			###	###	0.0
2024-Aug-30 Fri	###	###	10.84	###	432,282	###	58.3	58.3	0.0
2024-Aug-29 Thu	10.77	10.86	10.74	10.83			###	###	###
2024-Aug-28 Wed	###	###	10.8	10.85			###	###	0.8
2024-Aug-27 Tue	###	###	###	###			23.7	23.7	0.0
2024-Aug-26 Mon	###	###	###	###	245,121	0	70.8	70.8	0.0
2024-Aug-23 Fri	10.86	###	10.82	###	350,778	###	85.7	85.7	0.0
2024-Aug-22 Thu	###	###	10.85	###			###	###	0.0
2024-Aug-21 Wed	10.76	###	10.51	10.76	527,457	2,771,786	60.4	60.4	0.8
2024-Aug-20 Tue	11.24	11.27	###	###	481,589	2,713,754	###	###	0.0
2024-Aug-19 Mon	###	###	10.82	###	476,049	2,575,425	77.9	77.9	0.0
2024-Aug-16 Fri	###	###	10.8	###	708,325	3,824,955	66.4	66.4	0.0
2024-Aug-15 Thu	10.8	10.86	###	10.75			32.2	32.2	0.8
2024-Aug-14 Wed	###	10.925	###	10.7	967,925	###	17.7	17.7	0.8
2024-Aug-13 Tue	10.2	10.73	###	10.73			93.3	93.3	###
2024-Aug-12 Mon	###	###	###	###			###	###	0.0
2024-Aug-09 Fri	###	###	9.84	###	201,050	###	###	###	0.0
2024-Aug-08 Thu	###	###	9.89	###			###	###	0.0
2024-Aug-07 Wed	9.87	###	9.85	###			###	###	0.0
2024-Aug-06 Tue	###	###	###	###	267,449	0	###	###	0.0
2024-Aug-05 Mon	9.84	###	9.77	###			91.1	91.1	0.0
2024-Aug-02 Fri	###	###	9.87	###	330,242	1,629,744	###	###	0.0
2024-Aug-01 Thu	###	###	###	10.28	212,785	0	31.3	31.3	0.7
2024-Jul-31 Wed	###	###	###	###			68.3	68.3	0.0
2024-Jul-30 Tue	###	###	9.83	###	316,152	1,553,887	69.1	69.1	0.0
2024-Jul-29 Mon	10.22	###	###	###			23.6	23.6	0.0
2024-Jul-26 Fri	9.88	###	9.88	###	231,173	###	###	###	0.0
2024-Jul-25 Thu	9.85	9.88	9.74	9.74			###	###	0.7
2024-Jul-24 Wed	###	10.045	9.82	###			29.4	29.4	0.0
2024-Jul-23 Tue	###	10.21	###	###			###	###	0.0
2024-Jul-22 Mon	10.27	###	###	###	196,358	0	28.0	28.0	0.0
2024-Jul-19 Fri	###	###	10.21	###	350,773	###	73.9	73.9	0.0
2024-Jul-18 Thu	10.45	10.55	10.41	10.49			###	###	###
2024-Jul-17 Wed	10.52	###	10.48	10.48			32.0	32.0	0.7
2024-Jul-16 Tue	10.55	10.575	10.4	10.43			30.0	30.0	0.7
2024-Jul-15 Mon	10.74	10.82	10.55	10.56			22.8	22.8	0.8
2024-Jul-12 Fri	###	10.8	###	###	237,320	1,281,528	###	###	0.0
2024-Jul-11 Thu	10.49	10.59	###	10.57			72.9	72.9	0.8
2024-Jul-10 Wed	10.44	10.51	###	###			26.8	26.8	0.0
2024-Jul-09 Tue	10.51	10.88	10.43	10.54	408,584	###	71.3	71.3	0.8
2024-Jul-08 Mon	###	###	###	10.25			27.8	27.8	0.7
2024-Jul-05 Fri	10.23	10.43	10.2	###			78.5	78.5	0.0
2024-Jul-04 Thu	###	###	10.21	10.29			35.2	35.2	###
2024-Jul-03 Wed	###	10.23	###	###	260,087	1,330,345	###	###	0.0
2024-Jul-02 Tue	###	###	###	###	352,057	0	23.9	23.9	0.0
2024-Jul-01 Mon	10.23	###	###	10.2	315,082	0	###	###	0.7
2024-Jun-28 Fri	###	10.46	10.23	###	510,477	5,280,884	33.6	33.6	0.0
2024-Jun-27 Thu	###	###	9.85	###			###	###	0.0
2024-Jun-26 Wed	###	###	9.86	###			###	###	0.0
2024-Jun-25 Tue	###	10.23	###	###			72.1	72.1	0.0
2024-Jun-24 Mon	###	10.23	###	###	659,350	3,372,575	38.2	38.2	0.0
2024-Jun-21 Fri	10.26	###	10.2	###			70.9	70.9	0.0
2024-Jun-20 Thu	###	###	###	10.25			25.1	25.1	0.7
2024-Jun-19 Wed	10.48	10.53	###	###			###	###	0.0
2024-Jun-18 Tue	###	10.71	10.45	10.48			###	###	0.7
2024-Jun-17 Mon	10.45	10.555	10.4	10.53			79.3	79.3	0.8
2024-Jun-14 Fri	10.47	10.5	###	10.49			###	###	###
2024-Jun-13 Thu	10.54	10.57	10.46	10.47			###	###	0.7
2024-Jun-12 Wed	10.48	10.52	###	10.47			###	###	0.7
2024-Jun-11 Tue	10.7	10.74	10.48	10.53	372,727	###	35.2	35.2	0.8
2024-Jun-07 Fri	10.72	10.785	###	10.77			73.0	73.0	###
2024-Jun-06 Thu	10.76	10.76	10.53	###			29.7	29.7	0.0
2024-Jun-05 Wed	10.58	10.71	10.48	###			76.5	76.5	0.0
2024-Jun-04 Tue	###	###	10.55	10.7			80.0	80.0	0.8
2024-Jun-03 Mon	10.71	10.86	###	10.75			###	###	0.8
2024-May-31 Fri	###	10.645	10.49	###			65.7	65.7	0.0
2024-May-30 Thu	10.56	###	10.42	10.5			34.1	34.1	0.8
2024-May-29 Wed	10.72	10.88	###	###			###	###	0.0
2024-May-28 Tue	###	###	10.78	10.82	425,782	###	32.8	32.8	0.8
2024-May-27 Mon	11.22	11.26	10.86	10.87			###	###	###
2024-May-24 Fri	###	11.25	###	###	291,723	1,640,941	###	###	0.0
2024-May-23 Thu	###	###	10.89	11.29	341,342	###	89.0	89.0	###
2024-May-22 Wed	###	###	###	###	390,244	0	79.7	79.7	0.0
2024-May-21 Tue	###	###	###	###	322,274	0	###	###	0.0
2024-May-20 Mon	###	11.145	10.86	###			66.5	66.5	0.0
2024-May-17 Fri	###	###	10.86	###	320,583	###	###	###	0.0
2024-May-16 Thu	###	###	10.84	###	464,757	2,518,982	###	###	0.0
2024-May-15 Wed	10.82	###	10.76	10.81			###	###	0.8
2024-May-14 Tue	10.7	10.86	###	10.73			###	###	###
2024-May-13 Mon	###	###	###	10.72			22.9	22.9	0.8
2024-May-10 Fri	10.76	###	###	10.86	482,777	0	73.7	73.7	0.8
2024-May-09 Thu	###	###	10.74	10.74			16.9	16.9	0.8
2024-May-08 Wed	10.76	###	###	###			###	###	0.0
2024-May-07 Tue	10.8	11.26	10.44	###	2,006,950	###	###	###	0.0
2024-May-06 Mon	11.71	11.83	###	11.81	301,757	###	###	###	###
2024-May-03 Fri	11.79	11.83	11.7	11.74			###	###	0.8
2024-May-02 Thu	###	11.74	###	###	344,128	###	###	###	0.0
2024-May-01 Wed	11.83	11.83	###	###			27.3	27.3	0.0
2024-Apr-30 Tue	###	###	###	###	161,343	0	###	###	0.0
2024-Apr-29 Mon	###	###	11.74	###			74.5	74.5	0.0
2024-Apr-26 Fri	11.8	11.84	11.73	11.77	174,054	2,051,226	38.6	38.6	###
2024-Apr-24 Wed	###	###	###	11.83	322,744	0	34.1	34.1	0.8
2024-Apr-23 Tue	11.79	###	###	11.86			74.9	74.9	0.8
2024-Apr-22 Mon	###	###	11.7	11.76	295,354	1,727,820	18.8	18.8	0.8
2024-Apr-19 Fri	###	###	###	11.73			28.5	28.5	0.8
2024-Apr-18 Thu	12.2	12.25	###	###			###	###	0.0
2024-Apr-17 Wed	###	12.29	###	###			###	###	0.0
2024-Apr-16 Tue	12.25	12.26	###	###	360,141	###	41.0	41.0	0.0
2024-Apr-15 Mon	###	12.47	12.22	###	299,148	3,692,982	78.3	78.3	0.0
2024-Apr-12 Fri	###	12.44	###	12.4	176,153	1,095,671	###	###	0.9
2024-Apr-11 Thu	###	12.51	12.23	12.42			69.2	69.2	0.9
2024-Apr-10 Wed	12.51	###	12.43	12.55			67.5	67.5	###
2024-Apr-09 Tue	12.42	12.58	###	###			###	###	0.0
2024-Apr-08 Mon	###	12.54	12.23	12.43	296,078	3,666,926	###	###	0.9
2024-Apr-05 Fri	12.51	12.51	###	###	210,281	###	20.5	20.5	0.0
2024-Apr-04 Thu	12.49	12.71	12.49	###			72.9	72.9	0.0
2024-Apr-03 Wed	12.28	12.47	12.21	###	393,575	###	78.0	78.0	0.0
2024-Apr-02 Tue	12.58	12.76	###	12.41	1,211,148	7,727,124	25.6	25.6	###
2024-Mar-28 Thu	12.55	12.72	12.49	12.72			###	###	0.9
2024-Mar-27 Wed	###	###	###	###	304,387	0	80.4	80.4	0.0
2024-Mar-26 Tue	###	###	###	12.2	1,090,975	0	###	###	###
2024-Mar-25 Mon	12.27	12.52	###	12.21	683,485	###	###	###	0.9
2024-Mar-22 Fri	###	###	###	###			###	###	0.0
2024-Mar-21 Thu	###	###	###	12.28	750,574	0	68.5	68.5	0.9
2024-Mar-20 Wed	11.85	###	11.775	###	577,749	###	###	###	0.0
2024-Mar-19 Tue	###	###	###	11.89			###	###	###
2024-Mar-18 Mon	11.83	###	###	###			75.7	75.7	0.0
2024-Mar-15 Fri	11.79	11.83	###	11.8	1,331,543	7,876,076	67.3	67.3	0.8
2024-Mar-14 Thu	###	###	11.79	11.88			###	###	0.8
2024-Mar-13 Wed	11.79	###	11.75	11.83	244,852	###	###	###	0.8
2024-Mar-12 Tue	11.78	11.85	###	11.75			###	###	###
2024-Mar-11 Mon	###	###	11.77	11.77			###	###	###
2024-Mar-08 Fri	###	###	###	###	224,272	0	###	###	0.0
2024-Mar-07 Thu	12.21	12.22	###	###			###	###	0.0
2024-Mar-06 Wed	###	###	11.83	###	539,445	###	###	###	0.0
2024-Mar-05 Tue	###	12.225	###	###	372,072	###	33.1	33.1	0.0
2024-Mar-04 Mon	12.43	12.43	###	###	248,588	1,544,974	###	###	0.0
2024-Mar-01 Fri	###	12.46	12.24	###			###	###	0.0
2024-Feb-29 Thu	###	12.54	###	12.24	785,581	###	24.7	24.7	0.9
2024-Feb-28 Wed	12.5	12.57	12.21	12.21			###	###	0.9
2024-Feb-27 Tue	12.47	12.74	12.29	###	684,627	###	###	###	0.0
2024-Feb-26 Mon	###	12.81	12.41	12.5			29.0	29.0	0.9
2024-Feb-23 Fri	12.55	12.7	12.41	###			81.2	81.2	0.0
2024-Feb-22 Thu	###	###	###	12.55			81.7	81.7	###
2024-Feb-21 Wed	12.8	12.8	###	12.59			###	###	###
2024-Feb-20 Tue	13.71	13.73	12.87	###	1,489,147	19,805,655	9.7	9.7	0.0
2024-Feb-19 Mon	14.41	14.555	###	14.51			###	###	###
2024-Feb-16 Fri	14.25	14.42	###	###			###	###	0.0
2024-Feb-15 Thu	14.49	14.49	###	14.2	199,227	###	###	###	1.0
2024-Feb-14 Wed	###	###	###	###			74.9	74.9	0.0
2024-Feb-13 Tue	14.55	14.55	###	###			24.9	24.9	0.0
2024-Feb-12 Mon	14.7	14.7	14.46	14.46	98,652	1,438,346	25.3	25.3	1.0
2024-Feb-09 Fri	14.82	14.82	14.48	14.52			###	###	1.0
2024-Feb-08 Thu	###	###	###	###	286,381	0	###	###	0.0
2024-Feb-07 Wed	14.78	14.89	14.73	14.89			71.6	71.6	###
2024-Feb-06 Tue	14.56	###	14.51	###			###	###	0.0
2024-Feb-05 Mon	14.52	14.745	14.47	14.74	292,770	###	84.6	84.6	1.1
2024-Feb-02 Fri	14.51	14.81	14.47	14.81	427,874	6,264,075	80.9	80.9	1.1
2024-Feb-01 Thu	14.25	14.45	###	14.43			81.5	81.5	###
2024-Jan-31 Wed	14.27	14.53	###	14.52	504,749	###	###	###	1.0
2024-Jan-30 Tue	###	###	###	###			###	###	0.0
2024-Jan-29 Mon	14.46	###	###	14.29	329,988	0	###	###	###
2024-Jan-25 Thu	###	14.41	13.88	###			###	###	0.0
2024-Jan-24 Wed	13.89	###	13.75	13.8			27.1	27.1	1.0
2024-Jan-23 Tue	13.75	13.85	###	13.8			###	###	1.0
2024-Jan-22 Mon	13.76	13.89	13.7	13.74	187,277	2,583,486	41.9	41.9	###
2024-Jan-19 Fri	13.71	13.87	###	13.72	282,155	1,956,744	###	###	###
2024-Jan-18 Thu	###	###	13.23	13.51	278,256	###	###	###	###
2024-Jan-17 Wed	###	13.74	13.56	13.56	143,479	1,958,488	###	###	1.0
2024-Jan-16 Tue	13.77	13.78	13.47	###			35.5	35.5	0.0
2024-Jan-15 Mon	###	###	13.77	13.86			###	###	###
2024-Jan-12 Fri	###	###	###	###	154,286	0	72.9	72.9	0.0
2024-Jan-11 Thu	13.76	###	13.57	###			86.0	86.0	0.0
2024-Jan-10 Wed	###	###	###	###	302,221	0	###	###	0.0
2024-Jan-09 Tue	14.24	###	###	###	573,959	0	32.8	32.8	0.0
2024-Jan-08 Mon	###	14.245	###	###	245,578	1,749,129	78.2	78.2	0.0
2024-Jan-05 Fri	14.85	14.85	###	###			8.4	8.4	0.0
2024-Jan-04 Thu	###	15.21	###	###			32.2	32.2	0.0
2024-Jan-03 Wed	###	15.43	###	15.23	174,422	###	33.5	33.5	1.1
2024-Jan-02 Tue	15.46	###	15.43	15.56			72.3	72.3	###
2023-Dec-29 Fri	15.56	###	15.46	15.56			###	###	###
2023-Dec-28 Thu	###	15.77	15.57	###			###	###	0.0
2023-Dec-27 Wed	###	15.71	15.43	15.59	335,928	###	31.5	31.5	###
2023-Dec-22 Fri	15.57	###	15.49	15.52	300,920	2,330,625	###	###	1.1
2023-Dec-21 Thu	###	15.75	15.45	15.54			27.7	27.7	###
2023-Dec-20 Wed	###	15.75	15.47	###	514,489	8,031,173	68.7	68.7	0.0
2023-Dec-19 Tue	###	###	###	###	528,154	0	81.3	81.3	0.0
2023-Dec-18 Mon	###	15.22	###	###	315,840	2,403,542	31.8	31.8	0.0
2023-Dec-15 Fri	###	15.25	###	###	1,185,126	9,036,585	31.8	31.8	0.0
2023-Dec-14 Thu	###	###	14.84	###	469,859	3,486,353	24.7	24.7	0.0
2023-Dec-13 Wed	###	###	14.49	14.75			###	###	###
2023-Dec-12 Tue	###	14.54	###	14.49			###	###	###
2023-Dec-11 Mon	14.2	14.26	14.045	###	321,953	###	40.0	40.0	0.0
2023-Dec-08 Fri	###	###	###	###	376,729	0	###	###	0.0
2023-Dec-07 Thu	###	14.27	###	###	437,472	###	###	###	0.0
2023-Dec-06 Wed	13.77	14.24	13.745	###			80.0	80.0	0.0
2023-Dec-05 Tue	###	13.88	13.58	13.81			###	###	###
2023-Dec-04 Mon	13.79	###	13.7	13.84			###	###	1.0
2023-Dec-01 Fri	###	###	###	###	371,579	0	###	###	0.0
2023-Nov-30 Thu	13.7	13.7	13.29	###	1,119,071	###	15.4	15.4	0.0
2023-Nov-29 Wed	###	###	###	13.44			###	###	###
2023-Nov-28 Tue	13.73	13.73	13.59	###	975,277	13,322,283	29.5	29.5	0.0
2023-Nov-27 Mon	13.79	13.79	13.48	###			###	###	0.0
2023-Nov-24 Fri	13.74	13.79	###	13.71			34.6	34.6	###
2023-Nov-23 Thu	###	13.77	###	13.7	421,479	2,901,882	###	###	1.0
2023-Nov-22 Wed	13.75	13.85	13.47	13.79			75.2	75.2	1.0
2023-Nov-21 Tue	13.44	###	###	13.57	467,147	0	###	###	###
2023-Nov-20 Mon	13.7	13.81	13.52	13.56	507,985	###	33.5	33.5	1.0
2023-Nov-17 Fri	13.5	13.59	###	13.55	331,528	###	72.4	72.4	1.0
2023-Nov-16 Thu	13.52	###	13.4	13.43	505,570	###	###	###	###
2023-Nov-15 Wed	###	13.42	###	13.42	435,589	###	###	###	1.0
2023-Nov-14 Tue	12.89	###	12.78	###			63.1	63.1	0.0
2023-Nov-13 Mon	12.83	###	12.53	12.73	205,872	1,289,788	###	###	###
2023-Nov-10 Fri	12.7	###	###	###	357,942	0	81.8	81.8	0.0
2023-Nov-09 Thu	12.85	###	###	###	358,359	0	###	###	0.0
2023-Nov-08 Wed	12.77	###	12.76	12.85	1,133,647	###	70.7	70.7	0.9
2023-Nov-07 Tue	12.75	###	###	###			###	###	0.0
2023-Nov-06 Mon	12.7	12.72	###	###			36.4	36.4	0.0
2023-Nov-03 Fri	12.85	12.88	###	###	366,527	###	21.3	21.3	0.0
2023-Nov-02 Thu	12.53	12.71	12.53	###	307,070	3,875,223	###	###	0.0
2023-Nov-01 Wed	12.5	###	###	12.53	481,527	0	69.9	69.9	###
2023-Oct-31 Tue	12.42	###	12.355	12.48			###	###	###
2023-Oct-30 Mon	12.4	12.56	###	12.45	423,685	2,660,741	72.3	72.3	###
2023-Oct-27 Fri	12.47	12.49	###	12.49	251,373	1,569,824	66.4	66.4	0.9
2023-Oct-26 Thu	12.25	###	###	###			###	###	0.0
2023-Oct-25 Wed	###	12.4	###	###	392,059	###	###	###	0.0
2023-Oct-24 Tue	###	12.29	###	###	300,771	###	75.3	75.3	0.0
2023-Oct-23 Mon	12.21	12.27	###	###			27.5	27.5	0.0
2023-Oct-20 Fri	12.4	12.53	###	###			###	###	0.0
2023-Oct-19 Thu	###	###	12.24	###	1,216,055	7,442,256	72.1	72.1	0.0
2023-Oct-18 Wed	###	###	###	###	292,258	0	###	###	0.0
2023-Oct-17 Tue	13.27	13.46	13.2	###			###	###	0.0
2023-Oct-16 Mon	###	###	###	13.24			###	###	0.9
2023-Oct-13 Fri	13.28	13.41	###	13.28			###	###	0.9
2023-Oct-12 Thu	###	13.74	###	13.42			###	###	1.0
2023-Oct-11 Wed	###	13.75	13.55	###	409,123	5,584,528	65.0	65.0	0.0
2023-Oct-10 Tue	###	###	13.345	13.45	804,622	5,368,840	###	###	###
2023-Oct-09 Mon	###	###	13.4	13.45			###	###	###
2023-Oct-06 Fri	13.4	13.56	###	13.51			###	###	###
2023-Oct-05 Thu	###	13.46	13.29	13.43			###	###	###
2023-Oct-04 Wed	###	###	###	###	402,223	0	###	###	0.0
2023-Oct-03 Tue	###	13.21	###	###	444,428	2,935,446	41.5	41.5	0.0
2023-Oct-02 Mon	13.48	13.59	###	13.5	246,573	###	###	###	1.0
2023-Sep-29 Fri	13.47	13.58	###	13.53	409,125	2,777,958	###	###	###
2023-Sep-28 Thu	13.52	13.57	###	###	388,643	2,636,942	28.0	28.0	0.0
2023-Sep-27 Wed	13.49	13.7	13.47	###			76.0	76.0	0.0
2023-Sep-26 Tue	###	13.71	13.48	13.52			37.9	37.9	1.0
2023-Sep-25 Mon	###	###	###	13.73			###	###	###
2023-Sep-22 Fri	13.43	###	###	###			88.5	88.5	0.0
2023-Sep-21 Thu	###	###	###	###			###	###	0.0
2023-Sep-20 Wed	13.76	###	###	###	535,042	0	###	###	0.0
2023-Sep-19 Tue	###	13.89	###	13.8	381,551	2,649,871	82.6	82.6	1.0
2023-Sep-18 Mon	###	###	###	13.7	633,579	0	###	###	1.0
2023-Sep-15 Fri	###	###	###	###	922,057	0	###	###	0.0
2023-Sep-14 Thu	13.72	###	13.55	13.79			###	###	1.0
2023-Sep-13 Wed	13.53	13.87	13.48	13.85	422,750	###	###	###	###
2023-Sep-12 Tue	###	13.76	###	###	1,148,577	###	85.3	85.3	0.0
2023-Sep-11 Mon	###	###	###	13.79	1,802,288	0	###	###	1.0
2023-Sep-08 Fri	###	15.45	15.24	15.43			###	###	1.1
2023-Sep-07 Thu	###	15.48	###	15.4	286,052	2,214,042	###	###	###
2023-Sep-06 Wed	15.48	###	###	15.42	345,576	0	35.8	35.8	###
2023-Sep-05 Tue	15.47	###	###	15.57	166,558	0	76.6	76.6	1.1
2023-Sep-04 Mon	15.4	###	15.4	15.73	258,721	1,992,151	82.9	82.9	###
2023-Sep-01 Fri	15.26	###	###	15.29	352,647	0	###	###	1.1
2023-Aug-31 Thu	###	###	15.22	###	478,459	3,641,072	67.9	67.9	0.0
2023-Aug-30 Wed	15.43	15.45	###	###	211,473	1,633,628	###	###	0.0
2023-Aug-29 Tue	###	###	###	15.2	256,744	0	71.5	71.5	1.1
2023-Aug-28 Mon	###	###	14.76	###	855,621	6,314,482	80.6	80.6	0.0
2023-Aug-25 Fri	14.73	###	14.7	14.81			72.6	72.6	1.1
2023-Aug-24 Thu	###	15.27	###	###			###	###	0.0
2023-Aug-23 Wed	###	15.28	###	###	507,345	###	###	###	0.0
2023-Aug-22 Tue	###	15.42	14.78	14.89			22.6	22.6	###
2023-Aug-21 Mon	###	###	15.29	###			###	###	0.0
2023-Aug-18 Fri	###	###	###	15.25	245,379	0	70.1	70.1	###
2023-Aug-17 Thu	###	15.51	###	15.41			###	###	###
2023-Aug-16 Wed	15.7	15.7	15.22	15.46	1,067,921	16,510,058	24.6	24.6	1.1
2023-Aug-15 Tue	###	16.43	###	15.85			96.7	96.7	1.1
2023-Aug-14 Mon	14.24	###	14.24	###			###	###	0.0
2023-Aug-11 Fri	###	14.42	14.27	###	365,372	###	###	###	0.0
2023-Aug-10 Thu	14.55	###	###	14.42			###	###	###
2023-Aug-09 Wed	14.81	14.86	###	14.8			###	###	1.1
2023-Aug-08 Tue	###	###	14.89	###			###	###	0.0
2023-Aug-07 Mon	14.75	###	14.71	###	312,322	2,297,128	###	###	0.0
2023-Aug-04 Fri	14.77	###	14.7	14.84	328,653	###	###	###	###
2023-Aug-03 Thu	###	###	###	###			###	###	0.0
2023-Aug-02 Wed	15.21	###	###	###			###	###	0.0
2023-Aug-01 Tue	###	###	###	15.2			###	###	1.1
2023-Jul-31 Mon	###	###	###	###			###	###	0.0
2023-Jul-28 Fri	###	15.21	14.85	###			35.4	35.4	0.0
2023-Jul-27 Thu	15.27	15.42	###	###	760,420	###	###	###	0.0
2023-Jul-26 Wed	15.52	15.57	###	15.44			29.6	29.6	1.1
2023-Jul-25 Tue	15.52	###	15.4	15.42	542,456	###	33.4	33.4	###
2023-Jul-24 Mon	###	15.49	15.22	15.43			###	###	1.1
2023-Jul-21 Fri	###	###	###	15.21			28.7	28.7	###
2023-Jul-20 Thu	15.53	###	15.4	15.42			###	###	###
2023-Jul-19 Wed	15.72	15.72	15.56	15.56	269,622	4,216,888	25.4	25.4	###
2023-Jul-18 Tue	15.52	15.59	15.41	15.5			41.3	41.3	1.1
2023-Jul-17 Mon	15.78	15.78	15.45	15.48	222,872	3,480,146	23.7	23.7	1.1
2023-Jul-14 Fri	15.84	15.87	###	15.76			###	###	1.1
2023-Jul-13 Thu	###	15.71	15.42	###	380,559	###	###	###	0.0
2023-Jul-12 Wed	15.49	15.52	###	###	148,251	1,150,427	33.0	33.0	0.0
2023-Jul-11 Tue	15.2	###	###	15.26	236,079	0	###	###	###
2023-Jul-10 Mon	###	15.49	###	###	372,720	###	21.7	21.7	0.0
2023-Jul-07 Fri	15.2	15.285	###	15.23			74.4	74.4	1.1
2023-Jul-06 Thu	###	15.74	###	15.46	525,972	###	###	###	1.1
2023-Jul-05 Wed	15.88	15.88	###	15.7	427,871	###	###	###	###
2023-Jul-04 Tue	15.8	###	15.72	15.84			58.2	58.2	###
2023-Jul-03 Mon	15.81	15.87	15.7	15.76			###	###	1.1
2023-Jun-30 Fri	15.54	15.77	15.43	15.75			71.5	71.5	1.1
2023-Jun-29 Thu	15.25	###	15.25	###			###	###	0.0
2023-Jun-28 Wed	###	###	###	###	424,946	0	###	###	0.0
2023-Jun-27 Tue	###	15.2	###	###	267,274	2,031,282	75.1	75.1	0.0
2023-Jun-26 Mon	14.78	###	###	###			###	###	0.0
2023-Jun-23 Fri	###	###	14.82	14.84	148,651	###	###	###	###
2023-Jun-22 Thu	15.57	15.58	###	###	406,455	3,166,284	16.1	16.1	0.0
2023-Jun-21 Wed	15.47	15.55	15.44	15.5			###	###	1.1
2023-Jun-20 Tue	15.28	###	15.22	15.55			83.6	83.6	###
2023-Jun-19 Mon	15.49	15.49	15.2	15.24	492,180	###	###	###	1.1
2023-Jun-16 Fri	15.2	15.45	###	15.4			###	###	###
2023-Jun-15 Thu	15.2	15.45	###	15.21			73.7	73.7	###
2023-Jun-14 Wed	15.26	15.41	###	###			###	###	0.0
2023-Jun-13 Tue	###	###	14.57	###	411,926	3,000,880	###	###	0.0
2023-Jun-09 Fri	###	###	###	###	209,152	0	32.5	32.5	0.0
2023-Jun-08 Thu	###	15.21	###	###	381,220	2,899,178	40.2	40.2	0.0
2023-Jun-07 Wed	###	###	###	###	320,929	0	33.8	33.8	0.0
2023-Jun-06 Tue	###	###	14.83	###	522,624	3,875,256	74.2	74.2	0.0
2023-Jun-05 Mon	###	###	###	###	393,726	0	42.5	42.5	0.0
2023-Jun-02 Fri	###	14.81	14.22	14.74	502,645	###	###	###	1.1
2023-Jun-01 Thu	###	###	###	14.22	454,072	0	###	###	1.0
2023-May-31 Wed	14.23	14.26	###	14.2			###	###	1.0
2023-May-30 Tue	14.27	14.51	14.27	###			78.7	78.7	0.0
2023-May-29 Mon	14.51	###	###	14.43	546,547	0	33.3	33.3	###
2023-May-26 Fri	###	14.29	###	14.28			###	###	###
2023-May-25 Thu	14.23	###	###	###			36.3	36.3	0.0
2023-May-24 Wed	14.47	###	14.42	14.54			79.9	79.9	1.0
2023-May-23 Tue	###	###	14.51	14.51	651,170	###	###	###	###
2023-May-22 Mon	###	###	14.53	###			###	###	0.0
2023-May-19 Fri	14.75	14.75	14.53	14.57			22.8	22.8	###
2023-May-18 Thu	###	14.72	14.5	###			###	###	0.0
2023-May-17 Wed	14.4	14.51	###	###	424,427	###	36.2	36.2	0.0
2023-May-16 Tue	###	###	###	###	303,374	0	25.9	25.9	0.0
2023-May-15 Mon	###	14.85	14.55	14.84	347,646	###	83.0	83.0	###
2023-May-12 Fri	14.89	14.89	###	###			24.7	24.7	0.0
2023-May-11 Thu	###	###	14.79	###	621,048	4,592,649	###	###	0.0
2023-May-10 Wed	15.25	15.25	###	###	522,371	3,983,078	24.7	24.7	0.0
2023-May-09 Tue	15.52	15.57	15.27	15.29			28.3	28.3	1.1
2023-May-08 Mon	15.54	###	15.27	15.56	478,972	3,656,951	69.8	69.8	###
2023-May-05 Fri	###	15.26	###	15.24			73.4	73.4	1.1
2023-May-04 Thu	14.79	15.28	14.72	15.24			###	###	1.1
2023-May-03 Wed	###	###	14.78	14.81			###	###	1.1
2023-May-02 Tue	###	15.7	###	###			###	###	0.0
2023-May-01 Mon	###	###	###	###			75.0	75.0	0.0
2023-Apr-28 Fri	15.57	15.7	15.41	###	282,286	4,390,958	###	###	0.0
2023-Apr-27 Thu	###	###	###	###	344,557	0	###	###	0.0
2023-Apr-26 Wed	15.77	###	###	15.43			23.6	23.6	1.1
2023-Apr-24 Mon	###	###	###	###	400,025	0	###	###	0.0
2023-Apr-21 Fri	16.56	###	###	###			###	###	0.0
2023-Apr-20 Thu	16.55	###	###	###	554,841	0	###	###	0.0
2023-Apr-19 Wed	16.78	16.81	16.51	16.75			35.3	35.3	###
2023-Apr-18 Tue	###	###	16.44	16.53			###	###	###
2023-Apr-17 Mon	16.56	16.59	###	16.5	191,984	###	###	###	1.2
2023-Apr-14 Fri	###	###	16.29	16.44			21.3	21.3	1.2
2023-Apr-13 Thu	###	###	16.29	16.49			74.8	74.8	1.2
2023-Apr-12 Wed	###	17.085	###	16.43	648,242	###	29.4	29.4	###
2023-Apr-11 Tue	###	###	###	###	271,756	0	###	###	0.0
2023-Apr-06 Thu	15.57	15.57	###	15.45			###	###	###
2023-Apr-05 Wed	15.57	###	15.21	15.58			###	###	1.1
2023-Apr-04 Tue	###	###	###	15.76	361,871	0	28.3	28.3	1.1
2023-Apr-03 Mon	###	15.82	15.53	15.7	332,340	5,209,429	70.7	70.7	###
2023-Mar-31 Fri	###	15.52	15.25	15.51			73.9	73.9	1.1
2023-Mar-30 Thu	###	###	###	###	252,772	0	64.7	64.7	0.0
2023-Mar-29 Wed	###	###	###	###	174,252	0	32.3	32.3	0.0
2023-Mar-28 Tue	14.86	###	14.81	###	385,289	###	68.8	68.8	0.0
2023-Mar-27 Mon	14.75	14.86	###	14.83			###	###	###
2023-Mar-24 Fri	14.51	###	14.5	###			###	###	0.0
2023-Mar-23 Thu	14.8	###	14.45	14.59			26.3	26.3	1.0
2023-Mar-22 Wed	###	###	14.77	###			###	###	0.0
2023-Mar-21 Tue	14.72	14.8	14.5	14.72	323,759	###	###	###	###
2023-Mar-20 Mon	###	14.73	###	14.49			###	###	###
2023-Mar-17 Fri	14.74	###	###	14.86			71.3	71.3	###
2023-Mar-16 Thu	14.52	14.82	14.46	###			###	###	0.0
2023-Mar-15 Wed	###	###	14.86	###			###	###	0.0
2023-Mar-14 Tue	15.25	15.28	14.85	###	522,226	###	29.6	29.6	0.0
2023-Mar-13 Mon	15.25	15.57	15.25	15.43	353,356	###	82.2	82.2	1.1
2023-Mar-10 Fri	###	15.855	###	15.44			###	###	1.1