Stock Trading: www.OzSuper.com Logo 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-Feb-22 03:51:36 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(NCK) NICK SCALI LIMITED Daily Prices...

     Prev Section TOC    Company Info for NCK    Limits Next Section


Company Details for (NCK) NICK SCALI LIMITED

Listing Code NCK
Listing Name NICK SCALI LIMITED
GICS Sector Consumer Discretionary Distribution & Retail
ISIN Name NICK SCALI LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000NCK1


Maximum Price date available .. Wednesday 18th February 2026
Latest price with VOLUME for NCK .. Wednesday 24th December 2025

NCK is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### ### 99.5


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for NCK    Bottom Next Section


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


End of day Prices (full format),

600 Days for (NCK) NICK SCALI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Feb-18 Wed 18.86 19.55 18.57 19.52 84.0 84.0 1.4
2026-Feb-17 Tue 18.5 19.42 ### 18.86 821,580 7,977,541 ### ### 1.3
2026-Feb-16 Mon 18.25 18.57 ### 18.43 1,882,752 17,481,352 ### ### ###
2026-Feb-13 Fri ### 22.88 18.48 18.48 ### ### ###
2026-Feb-12 Thu 24.84 24.84 23.46 23.79 16.4 16.4 ###
2026-Feb-11 Wed 24 24.72 24 24.72 83.2 83.2 1.8
2026-Feb-10 Tue 24.49 24.55 ### 24.25 27.8 27.8 1.7
2026-Feb-09 Mon 24.2 ### 23.72 ### 26.5 26.5 0.0
2026-Feb-06 Fri ### 24.53 23.55 ### 45.5 45.5 0.0
2026-Feb-05 Thu ### 24.56 23.73 24.41 86.8 86.8 ###
2026-Feb-04 Wed ### ### 23.75 23.86 13.8 13.8 1.7
2026-Feb-03 Tue ### ### 24.89 ### ### ### 0.0
2026-Feb-02 Mon ### ### ### 24.79 274,959 0 75.7 75.7 ###
2026-Jan-30 Fri ### 25.5 24.41 24.56 231,353 ### 33.7 33.7 1.8
2026-Jan-29 Thu ### ### ### ### ### ### 0.0
2026-Jan-28 Wed 25.72 ### 24.725 ### 246,173 ### ### ### 0.0
2026-Jan-27 Tue ### ### 25.58 25.72 313,051 4,003,922 70.0 70.0 1.8
2026-Jan-23 Fri 25.28 25.8 ### ### 72.7 72.7 0.0
2026-Jan-22 Thu 25.57 25.87 25.4 ### 66.9 66.9 0.0
2026-Jan-21 Wed ### ### ### 25.25 255,656 0 36.8 36.8 ###
2026-Jan-20 Tue 25.4 25.77 ### ### ### ### 0.0
2026-Jan-19 Mon ### 25.89 25.52 25.58 39.0 39.0 1.8
2026-Jan-16 Fri 25.51 25.955 25.28 25.51 293,281 7,513,126 ### ### 1.8
2026-Jan-15 Thu 24.8 ### 24.8 25.43 ### ### ###
2026-Jan-14 Wed 24.55 ### 24.55 24.8 ### ### ###
2026-Jan-13 Tue 24.53 ### 24.51 24.55 ### ### ###
2026-Jan-12 Mon 23.85 24.5 23.845 24.5 193,646 ### 82.0 82.0 1.8
2026-Jan-09 Fri 23.76 ### ### 23.83 112,688 0 ### ### 1.7
2026-Jan-08 Thu ### ### ### ### 74.0 74.0 0.0
2026-Jan-07 Wed 23.4 23.72 23.185 ### 235,025 5,511,923 ### ### 0.0
2026-Jan-06 Tue 24 ### ### ### 244,642 0 17.6 17.6 0.0
2026-Jan-05 Mon 23.8 24 23.53 23.53 199,625 4,744,088 29.8 29.8 ###
2026-Jan-02 Fri 23.51 ### ### ### 64.1 64.1 0.0
2025-Dec-31 Wed 23.76 23.76 ### 23.57 129,920 1,543,449 25.5 25.5 ###
2025-Dec-30 Tue 23.7 23.7 23.425 23.53 ### ### ###
2025-Dec-29 Mon ### ### 23.445 23.45 149,275 1,749,876 18.6 18.6 1.7
2025-Dec-24 Wed ### ### 23.47 ### 117,984 1,384,542 ### ### 0.0
2025-Dec-23 Tue 23.5 24.47 23.45 ### 825,127 19,770,042 77.2 77.2 0.0
2025-Dec-22 Mon 21.2 ### 20.84 23.25 636,425 6,631,548 ### ### ###
2025-Dec-19 Fri ### ### ### ### 26.7 26.7 0.0
2025-Dec-18 Thu 20.89 ### 20.47 20.87 399,254 ### 40.1 40.1 ###
2025-Dec-17 Wed 21.47 21.56 20.78 20.88 483,453 ### 13.9 13.9 ###
2025-Dec-16 Tue 21 21.71 21 ### ### ### 0.0
2025-Dec-15 Mon ### 21.57 ### 21.49 383,789 ### 85.9 85.9 ###
2025-Dec-12 Fri ### ### 21.49 ### ### ### 0.0
2025-Dec-11 Thu 22.51 22.74 21.73 21.82 277,021 ### ### ### 1.6
2025-Dec-10 Wed 22.77 23.025 ### 22.43 ### ### 1.6
2025-Dec-09 Tue ### 23.86 ### 22.73 ### ### ###
2025-Dec-08 Mon 22.5 ### 22.28 22.86 360,242 ### ### ### 1.6
2025-Dec-05 Fri ### 24.28 ### ### ### ### 0.0
2025-Dec-04 Thu ### ### 23.72 ### 413,279 4,901,488 ### ### 0.0
2025-Dec-03 Wed 23.58 24.21 23.58 ### 332,757 7,951,228 83.5 83.5 0.0
2025-Dec-02 Tue 22.7 23.59 22.7 23.53 140,247 ### 91.1 91.1 ###
2025-Dec-01 Mon 23.5 24 ### ### 35.4 35.4 0.0
2025-Nov-28 Fri 23.4 ### 23.27 23.88 71.6 71.6 1.7
2025-Nov-27 Thu 23.76 23.76 23.21 ### 25.6 25.6 0.0
2025-Nov-26 Wed 23.88 ### 23.29 23.41 262,472 3,056,486 18.2 18.2 1.7
2025-Nov-25 Tue 23.23 23.8 23.22 ### 70.3 70.3 0.0
2025-Nov-24 Mon 22.84 23.25 22.83 23.25 ### ### ###
2025-Nov-21 Fri 22.77 22.77 ### ### 214,147 ### 48.2 48.2 0.0
2025-Nov-20 Thu 22.8 ### ### ### ### ### 0.0
2025-Nov-19 Wed 22.59 ### 22.42 22.56 231,521 2,595,350 ### ### ###
2025-Nov-18 Tue 23 ### ### 22.7 137,827 0 50.2 50.2 ###
2025-Nov-17 Mon ### ### 22.445 23 ### ### 1.6
2025-Nov-14 Fri 23.25 ### ### ### 239,047 0 38.3 38.3 0.0
2025-Nov-13 Thu ### ### 23.41 ### 292,473 ### ### ### 0.0
2025-Nov-12 Wed 24.29 24.4 23.75 ### 262,076 6,309,479 ### ### 0.0
2025-Nov-11 Tue ### 24.4 23.85 ### 27.9 27.9 0.0
2025-Nov-10 Mon ### ### 23.57 ### 53.6 53.6 0.0
2025-Nov-07 Fri ### ### ### ### 525,828 0 ### ### 0.0
2025-Nov-06 Thu 25.25 25.42 24.8 ### ### ### 0.0
2025-Nov-05 Wed ### 25.43 24.85 25.24 ### ### 1.8
2025-Nov-04 Tue ### ### ### ### 26.9 26.9 0.0
2025-Nov-03 Mon 25.8 25.8 ### 25.21 312,858 ### 27.7 27.7 ###
2025-Oct-31 Fri 25.86 ### ### 25.42 395,127 0 21.1 21.1 1.8
2025-Oct-30 Thu 25.58 25.73 24.8 ### 494,582 ### 69.9 69.9 0.0
2025-Oct-29 Wed 23.49 25.47 23.4 ### 568,354 13,887,729 95.3 95.3 0.0
2025-Oct-28 Tue 22.4 22.8 ### 22.49 273,025 3,112,485 ### ### ###
2025-Oct-27 Mon 22.41 ### ### 22.4 426,941 0 ### ### ###
2025-Oct-24 Fri ### ### ### ### 284,980 0 ### ### 0.0
2025-Oct-23 Thu 21.88 ### ### 22.22 ### ### 1.6
2025-Oct-22 Wed ### 22.25 21.81 21.88 ### ### 1.6
2025-Oct-21 Tue 22.26 22.42 ### ### 275,753 ### ### ### 0.0
2025-Oct-20 Mon 22.5 22.5 ### ### 243,444 2,738,745 33.8 33.8 0.0
2025-Oct-17 Fri ### ### ### ### ### ### 0.0
2025-Oct-16 Thu ### ### 22.5 22.55 221,544 2,492,370 ### ### ###
2025-Oct-15 Wed ### ### ### 22.71 27.4 27.4 1.6
2025-Oct-14 Tue 22.72 ### ### 22.73 ### ### ###
2025-Oct-13 Mon ### ### 22.41 22.74 411,041 ### ### ### 1.6
2025-Oct-10 Fri ### 22.82 ### 22.78 146,974 1,676,973 ### ### 1.6
2025-Oct-09 Thu 22.45 22.5 ### ### ### ### 0.0
2025-Oct-08 Wed ### 22.23 21.72 ### 268,128 ### ### ### 0.0
2025-Oct-07 Tue 22.86 ### ### ### ### ### 0.0
2025-Oct-06 Mon ### ### ### 22.84 23.1 23.1 ###
2025-Oct-03 Fri 22.86 ### 22.78 ### ### ### 0.0
2025-Oct-02 Thu ### 23.125 22.8 ### ### ### 0.0
2025-Oct-01 Wed ### ### ### 22.83 229,681 0 ### ### ###
2025-Sep-30 Tue 23.24 23.44 ### ### 670,079 7,853,325 ### ### 0.0
2025-Sep-29 Mon 23.4 23.86 23.21 23.29 30.3 30.3 ###
2025-Sep-26 Fri 23 ### 23 ### ### ### 0.0
2025-Sep-25 Thu 23.25 ### ### ### 71.4 71.4 0.0
2025-Sep-24 Wed 23.58 ### 23.2 23.51 ### ### ###
2025-Sep-23 Tue ### ### ### 23.88 305,077 0 24.5 24.5 1.7
2025-Sep-22 Mon ### 24.29 23.47 23.58 141,123 ### 22.7 22.7 1.7
2025-Sep-19 Fri ### ### ### ### 748,521 0 77.9 77.9 0.0
2025-Sep-18 Thu 23.52 ### 23.23 ### ### ### 0.0
2025-Sep-17 Wed 23.51 ### 23.27 ### 183,157 ### ### ### 0.0
2025-Sep-16 Tue ### ### ### 23.71 28.5 28.5 ###
2025-Sep-15 Mon 23.5 23.58 ### 23.47 34.2 34.2 ###
2025-Sep-12 Fri 23.78 ### 23.55 ### ### ### 0.0
2025-Sep-11 Thu 24.48 24.5 23.83 23.83 18.8 18.8 1.7
2025-Sep-10 Wed ### 24.545 24.22 24.48 75.6 75.6 1.7
2025-Sep-09 Tue 24.4 24.58 24.25 24.58 75.8 75.8 1.8
2025-Sep-08 Mon ### 24.555 ### ### ### ### 0.0
2025-Sep-05 Fri ### 24.41 23.83 ### 33.5 33.5 0.0
2025-Sep-04 Thu 23.78 ### 23.5 23.73 34.2 34.2 ###
2025-Sep-03 Wed ### ### 23.48 ### 33.5 33.5 0.0
2025-Sep-02 Tue ### ### ### 23.72 289,549 0 ### ### 1.7
2025-Sep-01 Mon 24.2 ### ### ### 181,155 0 32.0 32.0 0.0
2025-Aug-29 Fri 23.88 ### 23.75 24.28 ### ### 1.7
2025-Aug-28 Thu ### ### ### 23.88 204,048 0 ### ### 1.7
2025-Aug-27 Wed ### ### 23.58 24 63.0 63.0 1.7
2025-Aug-26 Tue 23.84 ### 23.72 24 775,429 9,196,587 74.8 74.8 1.7
2025-Aug-25 Mon ### ### 23.57 23.78 ### ### 1.7
2025-Aug-22 Fri 23.45 ### 23.21 23.51 ### ### ###
2025-Aug-21 Thu ### 23.49 22.78 23.49 79.4 79.4 1.7
2025-Aug-20 Wed ### ### 22.59 ### 509,186 5,751,255 82.4 82.4 0.0
2025-Aug-19 Tue ### 22.54 ### ### 83.3 83.3 0.0
2025-Aug-18 Mon 22.21 ### ### ### ### ### 0.0
2025-Aug-15 Fri ### 22.58 22.21 ### ### ### 0.0
2025-Aug-14 Thu 22.42 22.78 22.23 ### 759,353 ### 74.6 74.6 0.0
2025-Aug-13 Wed ### 22.29 21.275 22.23 91.2 91.2 1.6
2025-Aug-12 Tue ### 21.2 20.685 21.2 774,542 16,220,845 ### ### 1.5
2025-Aug-11 Mon ### ### 20.2 20.51 770,654 ### 18.3 18.3 ###
2025-Aug-08 Fri ### 21.25 19.5 20.49 ### ### ###
2025-Aug-07 Thu ### 19.4 ### ### ### ### 0.0
2025-Aug-06 Wed 19.42 19.7 19.26 ### 29.3 29.3 0.0
2025-Aug-05 Tue 19.44 19.44 19.21 ### 535,040 10,339,648 ### ### 0.0
2025-Aug-04 Mon ### 19.45 ### 19.25 414,124 4,027,355 ### ### 1.4
2025-Aug-01 Fri ### ### ### ### 201,444 0 83.8 83.8 0.0
2025-Jul-31 Thu ### 19.345 ### 19.23 80.4 80.4 ###
2025-Jul-30 Wed ### ### ### ### ### ### 0.0
2025-Jul-29 Tue ### 19.27 ### ### ### ### 0.0
2025-Jul-28 Mon 18.7 19.27 ### ### 178,343 ### 86.4 86.4 0.0
2025-Jul-25 Fri 18.59 ### ### ### 353,584 0 ### ### 0.0
2025-Jul-24 Thu 18.83 18.83 ### 18.5 386,725 ### ### ### ###
2025-Jul-23 Wed ### ### 18.76 18.8 137,654 ### ### ### 1.3
2025-Jul-22 Tue ### ### 18.8 ### 164,873 ### 65.8 65.8 0.0
2025-Jul-21 Mon 19.23 ### ### ### ### ### 0.0
2025-Jul-18 Fri 18.86 ### 18.81 ### 81.6 81.6 0.0
2025-Jul-17 Thu 18.78 18.87 18.58 18.78 226,379 4,238,946 ### ### ###
2025-Jul-16 Wed ### ### ### 18.5 127,941 0 ### ### ###
2025-Jul-15 Tue 18.88 18.89 ### ### ### ### 0.0
2025-Jul-14 Mon ### 18.49 18.24 ### 145,873 2,678,957 62.5 62.5 0.0
2025-Jul-11 Fri 18.5 ### 18.29 18.48 229,150 2,095,576 37.5 37.5 ###
2025-Jul-10 Thu 18.51 ### 18.51 18.85 81.5 81.5 ###
2025-Jul-09 Wed ### 18.53 ### ### 261,856 ### 80.0 80.0 0.0
2025-Jul-08 Tue 18.29 18.29 ### ### 221,270 ### ### ### 0.0
2025-Jul-07 Mon 18.4 18.4 ### ### 128,753 1,184,527 30.5 30.5 0.0
2025-Jul-04 Fri 18.21 ### ### 18.2 ### ### ###
2025-Jul-03 Thu ### 18.28 17.83 ### ### ### 0.0
2025-Jul-02 Wed ### 18.25 ### ### ### ### 0.0
2025-Jul-01 Tue ### 18.44 ### 17.87 180,258 1,661,978 14.7 14.7 ###
2025-Jun-30 Mon ### ### 17.83 18.21 285,580 2,545,945 76.1 76.1 ###
2025-Jun-27 Fri 18.43 ### ### ### 16.8 16.8 0.0
2025-Jun-26 Thu 18.78 18.79 ### 18.21 341,028 3,203,958 13.4 13.4 ###
2025-Jun-25 Wed ### ### 18.27 18.86 420,244 3,838,928 ### ### 1.3
2025-Jun-24 Tue ### ### 18.21 18.26 19.0 19.0 1.3
2025-Jun-23 Mon ### ### ### ### 546,082 0 85.4 85.4 0.0
2025-Jun-20 Fri 18.46 18.54 ### ### 2,293,274 21,258,649 ### ### 0.0
2025-Jun-19 Thu 18.4 ### ### ### 34.6 34.6 0.0
2025-Jun-18 Wed ### ### 18.43 18.56 16.1 16.1 1.3
2025-Jun-17 Tue ### 19.26 18.78 ### 251,942 ### ### ### 0.0
2025-Jun-16 Mon 18.81 ### 18.75 18.84 243,846 2,286,056 72.1 72.1 1.3
2025-Jun-13 Fri 19.22 ### ### 18.8 249,722 0 25.7 25.7 1.3
2025-Jun-12 Thu ### 19.22 ### 19.2 79.0 79.0 ###
2025-Jun-11 Wed ### ### 18.84 ### 167,654 ### ### ### 0.0
2025-Jun-10 Tue 19.2 19.45 18.72 18.82 24.4 24.4 1.3
2025-Jun-06 Fri ### ### ### ### 180,047 0 72.5 72.5 0.0
2025-Jun-05 Thu ### 19.4 ### ### ### ### 0.0
2025-Jun-04 Wed ### ### ### ### 22.8 22.8 0.0
2025-Jun-03 Tue ### ### ### 19.22 164,729 0 67.6 67.6 1.4
2025-Jun-02 Mon ### 19.27 18.82 ### 81,757 ### 31.7 31.7 0.0
2025-May-30 Fri ### ### 18.84 ### 62.4 62.4 0.0
2025-May-29 Thu ### 19.26 ### ### 70.1 70.1 0.0
2025-May-28 Wed ### ### 18.855 ### 71.4 71.4 0.0
2025-May-27 Tue 18.76 ### ### 18.72 211,179 0 ### ### 1.3
2025-May-26 Mon ### ### ### 18.73 22.0 22.0 1.3
2025-May-23 Fri 18.7 ### ### ### 282,427 0 ### ### 0.0
2025-May-22 Thu ### 18.86 18.59 18.73 ### ### 1.3
2025-May-21 Wed 19.2 19.28 18.78 18.82 21.7 21.7 1.3
2025-May-20 Tue ### ### 18.57 ### 140,483 1,304,384 81.8 81.8 0.0
2025-May-19 Mon ### 18.81 18.44 18.58 ### ### 1.3
2025-May-16 Fri 18.87 ### 18.22 18.74 25.9 25.9 1.3
2025-May-15 Thu 18.8 18.81 18.48 18.7 211,151 ### 40.9 40.9 1.3
2025-May-14 Wed ### 19.21 18.78 18.82 27.8 27.8 1.3
2025-May-13 Tue 18.8 ### 18.8 18.89 189,544 ### ### ### ###
2025-May-12 Mon 18.72 18.75 18.5 ### 155,748 ### ### ### 0.0
2025-May-09 Fri 18.5 18.77 18.24 ### 197,427 3,653,386 70.3 70.3 0.0
2025-May-08 Thu ### 18.45 ### ### 200,743 1,851,854 76.1 76.1 0.0
2025-May-07 Wed ### ### 17.72 ### 309,057 2,738,245 64.0 64.0 0.0
2025-May-06 Tue 17.8 ### 17.59 ### 72.9 72.9 0.0
2025-May-05 Mon ### 18.21 17.52 17.55 17.6 17.6 ###
2025-May-02 Fri ### 18.59 17.75 ### 308,924 5,613,149 ### ### 0.0
2025-May-01 Thu 17.82 ### 17.79 ### ### ### 0.0
2025-Apr-30 Wed ### 17.82 17.54 17.8 321,222 ### ### ### ###
2025-Apr-29 Tue ### ### 17.22 ### 335,122 ### ### ### 0.0
2025-Apr-28 Mon ### ### 16.76 ### 80.8 80.8 0.0
2025-Apr-24 Thu ### ### 16.71 ### 28.6 28.6 0.0
2025-Apr-23 Wed ### ### ### ### 271,626 0 36.8 36.8 0.0
2025-Apr-22 Tue ### ### 16.88 ### 37.3 37.3 0.0
2025-Apr-17 Thu 16.78 ### 16.75 ### 76.0 76.0 0.0
2025-Apr-16 Wed 16.71 ### ### 16.88 ### ### 1.2
2025-Apr-15 Tue 16.77 16.85 16.44 16.8 69.3 69.3 1.2
2025-Apr-14 Mon 16.56 16.82 16.45 ### 275,240 ### 67.6 67.6 0.0
2025-Apr-11 Fri ### 16.52 ### 16.52 233,354 ### 74.5 74.5 ###
2025-Apr-10 Thu ### 16.59 ### ### 399,341 ### ### ### 0.0
2025-Apr-09 Wed 14.84 15.29 14.7 15.29 89.6 89.6 1.1
2025-Apr-08 Tue 14.5 15.2 14.5 ### 448,271 6,656,824 ### ### 0.0
2025-Apr-07 Mon 14.25 14.7 14.25 14.46 755,574 ### 78.1 78.1 1.0
2025-Apr-04 Fri ### 15.23 ### ### 44.6 44.6 0.0
2025-Apr-03 Thu 15.57 ### 15.275 15.5 ### ### 1.1
2025-Apr-02 Wed ### ### 15.73 15.77 442,081 ### 33.1 33.1 ###
2025-Apr-01 Tue ### ### ### ### ### ### 0.0
2025-Mar-31 Mon ### ### ### 15.81 247,883 0 ### ### ###
2025-Mar-28 Fri ### ### 15.88 ### 243,379 1,932,429 68.5 68.5 0.0
2025-Mar-27 Thu ### ### ### ### 219,555 0 ### ### 0.0
2025-Mar-26 Wed 16.25 ### 16.25 ### 187,984 1,527,370 73.1 73.1 0.0
2025-Mar-25 Tue 16.49 ### ### ### ### ### 0.0
2025-Mar-24 Mon 16.7 16.85 ### 16.41 26.2 26.2 1.2
2025-Mar-21 Fri ### 16.75 16.23 16.75 871,127 14,364,884 ### ### ###
2025-Mar-20 Thu ### 16.49 ### ### 289,478 2,386,746 77.1 77.1 0.0
2025-Mar-19 Wed ### ### 15.78 ### 30.2 30.2 0.0
2025-Mar-18 Tue 15.87 ### 15.72 ### 277,741 2,183,044 ### ### 0.0
2025-Mar-17 Mon 15.7 15.86 15.57 ### 249,824 3,925,984 33.1 33.1 0.0
2025-Mar-14 Fri ### 15.55 ### 15.55 81.9 81.9 ###
2025-Mar-13 Thu 15.48 ### ### ### ### ### 0.0
2025-Mar-12 Wed 15.7 15.85 ### 15.4 ### ### ###
2025-Mar-11 Tue ### ### 15.72 ### 184,450 1,449,777 ### ### 0.0
2025-Mar-10 Mon ### 16.21 15.875 ### 176,150 2,825,886 77.3 77.3 0.0
2025-Mar-07 Fri 15.89 16.28 15.85 ### ### ### 0.0
2025-Mar-06 Thu 16.45 16.57 15.87 ### ### ### 0.0
2025-Mar-05 Wed 16.24 16.28 15.89 ### 262,322 4,219,449 28.1 28.1 0.0
2025-Mar-04 Tue 16.51 ### ### 16.24 180,980 0 29.7 29.7 ###
2025-Mar-03 Mon 16.87 ### 16.49 16.89 162,278 1,337,982 ### ### ###
2025-Feb-28 Fri ### ### 16.77 16.77 285,845 ### 43.0 43.0 1.2
2025-Feb-27 Thu ### ### ### ### 174,877 0 ### ### 0.0
2025-Feb-26 Wed 16.47 16.75 16.46 ### 79.0 79.0 0.0
2025-Feb-25 Tue 16.75 ### 16.48 16.59 262,841 ### 33.2 33.2 1.2
2025-Feb-24 Mon ### ### 16.76 16.84 120,585 ### ### ### 1.2
2025-Feb-21 Fri 17.25 17.29 ### ### 136,752 1,182,221 ### ### 0.0
2025-Feb-20 Thu 17.29 17.4 ### ### 32.7 32.7 0.0
2025-Feb-19 Wed ### ### ### ### 283,175 0 ### ### 0.0
2025-Feb-18 Tue ### ### ### 17.55 35.9 35.9 ###
2025-Feb-17 Mon 17.56 ### 17.425 ### 245,184 ### ### ### 0.0
2025-Feb-14 Fri 17.28 17.7 17.25 17.56 ### ### 1.3
2025-Feb-13 Thu ### ### ### ### 297,185 0 ### ### 0.0
2025-Feb-12 Wed ### ### 16.77 16.86 29.3 29.3 1.2
2025-Feb-11 Tue ### 17.44 ### ### 630,453 5,497,550 ### ### 0.0
2025-Feb-10 Mon ### ### ### ### 508,185 0 11.6 11.6 0.0
2025-Feb-07 Fri 17.52 ### ### ### 1,722,757 0 ### ### 0.0
2025-Feb-06 Thu 16.25 ### ### 16.29 ### ### ###
2025-Feb-05 Wed ### ### ### ### 131,258 0 ### ### 0.0
2025-Feb-04 Tue ### ### ### 15.85 126,543 0 24.8 24.8 1.1
2025-Feb-03 Mon 16.2 16.23 15.82 15.84 175,887 2,818,589 27.3 27.3 ###
2025-Jan-31 Fri ### 16.4 ### ### ### ### 0.0
2025-Jan-30 Thu 16.22 16.47 ### ### 211,485 1,741,578 29.2 29.2 0.0
2025-Jan-29 Wed ### 16.22 15.87 ### 171,473 2,751,284 72.7 72.7 0.0
2025-Jan-28 Tue ### ### ### ### 170,988 0 86.6 86.6 0.0
2025-Jan-24 Fri 15.5 15.84 15.5 ### 76.3 76.3 0.0
2025-Jan-23 Thu ### 15.74 ### 15.53 152,621 1,201,127 ### ### ###
2025-Jan-22 Wed 15.26 15.75 15.26 ### ### ### 0.0
2025-Jan-21 Tue ### 15.355 ### 15.24 ### ### 1.1
2025-Jan-20 Mon ### ### ### 15.22 128,445 0 77.6 77.6 1.1
2025-Jan-17 Fri ### ### ### ### 109,421 0 ### ### 0.0
2025-Jan-16 Thu ### 15.25 ### ### ### ### 0.0
2025-Jan-15 Wed ### 15.2 ### ### 28.5 28.5 0.0
2025-Jan-14 Tue ### ### 14.86 ### 173,055 ### 78.3 78.3 0.0
2025-Jan-13 Mon ### ### 14.82 ### 204,853 ### 37.7 37.7 0.0
2025-Jan-10 Fri ### ### ### ### 33.7 33.7 0.0
2025-Jan-09 Thu ### ### ### ### ### ### 0.0
2025-Jan-08 Wed ### 15.28 ### ### 70.8 70.8 0.0
2025-Jan-07 Tue ### 15.275 ### ### 283,942 ### ### ### 0.0
2025-Jan-06 Mon ### ### 14.84 14.89 97,858 ### 43.3 43.3 ###
2025-Jan-03 Fri 14.79 ### 14.77 14.84 81,382 ### 64.9 64.9 ###
2025-Jan-02 Thu ### ### ### 14.81 97,673 0 ### ### 1.1
2024-Dec-31 Tue 15.22 15.22 ### ### ### ### 0.0
2024-Dec-30 Mon ### 15.25 ### 15.22 102,725 783,278 68.1 68.1 1.1
2024-Dec-27 Fri ### ### ### ### ### ### 0.0
2024-Dec-24 Tue ### ### ### ### 23,059 0 ### ### 0.0
2024-Dec-23 Mon ### ### 14.79 ### ### ### 0.0
2024-Dec-20 Fri ### ### ### 14.77 276,157 0 9.9 9.9 1.1
2024-Dec-19 Thu 15.46 15.47 15.22 15.25 ### ### ###
2024-Dec-18 Wed ### 15.59 ### 15.59 260,558 2,031,049 ### ### ###
2024-Dec-17 Tue ### ### ### ### 69.2 69.2 0.0
2024-Dec-16 Mon ### 15.25 ### ### 79.6 79.6 0.0
2024-Dec-13 Fri ### 15.24 14.89 ### 171,420 2,582,442 ### ### 0.0
2024-Dec-12 Thu ### 15.24 ### ### 81.7 81.7 0.0
2024-Dec-11 Wed ### 15.24 ### ### 161,673 1,231,948 ### ### 0.0
2024-Dec-10 Tue 15.25 15.28 14.82 ### 178,580 2,687,629 33.0 33.0 0.0
2024-Dec-09 Mon ### ### ### ### 29.1 29.1 0.0
2024-Dec-06 Fri ### ### ### ### 251,155 0 83.8 83.8 0.0
2024-Dec-05 Thu 14.87 ### 14.82 ### ### ### 0.0
2024-Dec-04 Wed 14.5 14.88 14.49 14.87 ### ### 1.1
2024-Dec-03 Tue ### ### ### 14.47 174,642 0 ### ### ###
2024-Dec-02 Mon ### 14.44 ### ### 152,023 ### 82.7 82.7 0.0
2024-Nov-29 Fri ### 14.22 ### ### 128,981 917,054 ### ### 0.0
2024-Nov-28 Thu ### ### ### ### ### ### 0.0
2024-Nov-27 Wed ### ### ### ### 84.1 84.1 0.0
2024-Nov-26 Tue ### ### 13.24 13.54 31.8 31.8 1.0
2024-Nov-25 Mon 13.85 ### 13.5 13.5 ### ### 1.0
2024-Nov-22 Fri 13.56 13.85 13.5 13.75 395,859 5,413,371 ### ### 1.0
2024-Nov-21 Thu 13.89 ### 13.54 13.54 20.7 20.7 1.0
2024-Nov-20 Wed 13.7 ### 13.7 13.84 82.9 82.9 1.0
2024-Nov-19 Tue 14.2 14.22 ### ### 28.1 28.1 0.0
2024-Nov-18 Mon ### ### 13.87 ### ### ### 0.0
2024-Nov-15 Fri 14.21 ### ### ### 25.5 25.5 0.0
2024-Nov-14 Thu ### 14.22 ### ### ### ### 0.0
2024-Nov-13 Wed ### 14.25 ### ### 262,170 ### ### ### 0.0
2024-Nov-12 Tue ### 14.23 ### 14.23 81.3 81.3 ###
2024-Nov-11 Mon ### 14.225 13.975 ### 246,628 3,477,454 33.9 33.9 0.0
2024-Nov-08 Fri ### 14.25 ### ### 32.7 32.7 0.0
2024-Nov-07 Thu ### ### ### ### 324,553 0 ### ### 0.0
2024-Nov-06 Wed ### 14.2 13.86 ### 35.1 35.1 0.0
2024-Nov-05 Tue ### ### ### ### 340,756 0 ### ### 0.0
2024-Nov-04 Mon ### ### ### ### 30.0 30.0 0.0
2024-Nov-01 Fri ### ### ### ### 260,082 0 30.0 30.0 0.0
2024-Oct-31 Thu ### 14.28 ### ### ### ### 0.0
2024-Oct-30 Wed 14.2 14.28 ### ### 32.7 32.7 0.0
2024-Oct-29 Tue ### 14.51 ### 14.24 33.5 33.5 1.0
2024-Oct-28 Mon 14.51 14.58 14.2 ### ### ### 0.0
2024-Oct-25 Fri 14.5 ### 14.355 14.5 750,542 ### ### ### 1.0
2024-Oct-24 Thu 14.27 ### ### ### ### ### 0.0
2024-Oct-23 Wed 14.26 ### ### ### 735,422 0 73.8 73.8 0.0
2024-Oct-22 Tue 14.4 14.77 ### ### 1,288,229 9,513,571 35.6 35.6 0.0
2024-Oct-21 Mon ### 14.85 13.8 14.5 1,875,559 26,867,382 88.8 88.8 1.0
2024-Oct-18 Fri ### ### ### ### ### ### 0.0
2024-Oct-17 Thu 15.26 ### 15.26 15.48 ### ### 1.1
2024-Oct-16 Wed ### ### ### 15.28 461,220 0 11.6 11.6 ###
2024-Oct-15 Tue 16.28 16.4 ### ### ### ### 0.0
2024-Oct-14 Mon ### 16.23 ### 16.22 77.3 77.3 1.2
2024-Oct-11 Fri ### ### ### ### 114,651 0 ### ### 0.0
2024-Oct-10 Thu ### 16.24 ### ### 30.5 30.5 0.0
2024-Oct-09 Wed ### ### ### ### 69.2 69.2 0.0
2024-Oct-08 Tue ### ### 15.85 ### 38.4 38.4 0.0
2024-Oct-07 Mon 15.82 ### ### ### 89,643 0 ### ### 0.0
2024-Oct-04 Fri 15.72 15.955 ### 15.86 88,952 ### ### ### 1.1
2024-Oct-03 Thu ### 16.26 15.8 15.89 227,545 3,647,546 ### ### ###
2024-Oct-02 Wed ### ### ### ### 201,628 0 ### ### 0.0
2024-Oct-01 Tue 16.56 16.73 ### 16.72 77.1 77.1 1.2
2024-Sep-30 Mon ### ### ### ### 193,382 0 ### ### 0.0
2024-Sep-27 Fri 16.22 16.57 16.21 16.57 ### ### ###
2024-Sep-26 Thu ### 16.52 ### 16.22 411,880 3,402,128 ### ### 1.2
2024-Sep-25 Wed ### ### 15.85 15.88 585,057 4,636,576 28.2 28.2 1.1
2024-Sep-24 Tue 16.22 16.48 ### 16.44 273,446 ### 74.4 74.4 1.2
2024-Sep-23 Mon ### 16.22 15.86 16.2 243,259 3,901,874 71.4 71.4 1.2
2024-Sep-20 Fri 15.84 16.24 15.75 16.24 2,275,043 ### ### ### ###
2024-Sep-19 Thu ### 16.25 15.81 15.83 327,474 ### 15.9 15.9 ###
2024-Sep-18 Wed 15.59 ### 15.48 ### 316,577 ### 87.9 87.9 0.0
2024-Sep-17 Tue ### ### ### 15.43 74.6 74.6 1.1
2024-Sep-16 Mon 15.44 15.58 ### ### 36.2 36.2 0.0
2024-Sep-13 Fri ### 15.49 15.27 15.27 98,988 ### ### ### ###
2024-Sep-12 Thu ### ### ### ### ### ### 0.0
2024-Sep-11 Wed ### ### 14.85 ### 202,628 ### ### ### 0.0
2024-Sep-10 Tue ### ### ### ### 181,689 0 ### ### 0.0
2024-Sep-09 Mon 14.75 ### ### 14.87 297,624 0 ### ### 1.1
2024-Sep-06 Fri ### 15.2 14.73 ### 78.9 78.9 0.0
2024-Sep-05 Thu ### ### ### 14.87 ### ### 1.1
2024-Sep-04 Wed ### 15.43 15.2 15.26 45.1 45.1 ###
2024-Sep-03 Tue 15.21 15.7 ### 15.44 279,843 ### 82.1 82.1 1.1
2024-Sep-02 Mon 15.5 15.55 ### ### ### ### 0.0
2024-Aug-30 Fri 15.46 15.48 15.22 15.44 402,770 ### ### ### 1.1
2024-Aug-29 Thu 15.28 15.46 15.21 15.22 186,554 ### ### ### 1.1
2024-Aug-28 Wed ### 15.76 15.26 15.55 29.0 29.0 ###
2024-Aug-27 Tue ### 15.81 ### 15.77 456,228 3,606,482 75.4 75.4 ###
2024-Aug-26 Mon ### ### ### ### 532,889 0 ### ### 0.0
2024-Aug-23 Fri 15.42 15.58 ### 15.52 422,624 3,292,240 72.1 72.1 1.1
2024-Aug-22 Thu ### ### ### ### 382,643 0 79.6 79.6 0.0
2024-Aug-21 Wed ### ### 14.75 ### 528,147 3,895,084 ### ### 0.0
2024-Aug-20 Tue ### 15.42 ### ### 372,641 ### 74.2 74.2 0.0
2024-Aug-19 Mon 14.8 ### 14.78 ### 372,346 ### 79.6 79.6 0.0
2024-Aug-16 Fri 14.7 ### ### ### 633,755 0 ### ### 0.0
2024-Aug-15 Thu ### ### ### 14.51 506,381 0 13.2 13.2 ###
2024-Aug-14 Wed ### ### 14.5 14.7 ### ### ###
2024-Aug-13 Tue 15.21 15.21 14.52 14.82 969,275 14,408,272 16.0 16.0 1.1
2024-Aug-12 Mon 14.89 ### ### 15.25 85.5 85.5 ###
2024-Aug-09 Fri 13.81 ### 13.81 14.84 1,066,050 7,361,075 ### ### ###
2024-Aug-08 Thu 14.76 ### 14.58 14.82 78.9 78.9 1.1
2024-Aug-07 Wed ### 14.84 14.5 14.82 307,529 4,511,450 71.9 71.9 1.1
2024-Aug-06 Tue 14.76 ### ### 14.72 ### ### ###
2024-Aug-05 Mon ### ### 14.75 14.75 57.4 57.4 ###
2024-Aug-02 Fri 15.7 15.7 15.26 15.29 ### ### 1.1
2024-Aug-01 Thu 15.72 15.86 ### 15.7 216,578 ### 37.4 37.4 ###
2024-Jul-31 Wed ### ### 14.975 ### 421,026 ### 88.8 88.8 0.0
2024-Jul-30 Tue ### ### 14.72 ### 177,048 1,303,073 71.1 71.1 0.0
2024-Jul-29 Mon ### ### 14.79 14.79 ### ### ###
2024-Jul-26 Fri 14.71 ### 14.7 ### 226,343 1,663,621 80.1 80.1 0.0
2024-Jul-25 Thu 14.7 14.76 14.58 ### ### ### 0.0
2024-Jul-24 Wed 14.7 14.84 14.57 14.75 71.1 71.1 ###
2024-Jul-23 Tue 14.41 14.81 14.41 14.81 203,555 ### 87.4 87.4 1.1
2024-Jul-22 Mon ### 14.4 ### ### ### ### 0.0
2024-Jul-19 Fri ### 14.485 13.83 14.47 240,879 3,410,244 88.7 88.7 ###
2024-Jul-18 Thu ### ### 13.88 ### ### ### 0.0
2024-Jul-17 Wed ### ### 13.87 ### 1,785,942 ### ### ### 0.0
2024-Jul-16 Tue 14.22 ### 13.79 ### ### ### 0.0
2024-Jul-15 Mon 14.45 14.49 14.2 14.22 ### ### 1.0
2024-Jul-12 Fri 13.59 ### 13.56 14.21 290,322 1,968,383 89.4 89.4 ###
2024-Jul-11 Thu ### 13.59 ### 13.5 222,542 1,512,172 77.6 77.6 1.0
2024-Jul-10 Wed 13.24 ### ### 13.25 193,345 0 ### ### ###
2024-Jul-09 Tue ### 13.42 ### ### 202,156 ### 24.4 24.4 0.0
2024-Jul-08 Mon ### ### ### 13.28 208,556 0 79.0 79.0 0.9
2024-Jul-05 Fri ### ### ### 13.23 ### ### 0.9
2024-Jul-04 Thu ### 13.48 13.25 ### 585,229 7,821,585 33.9 33.9 0.0
2024-Jul-03 Wed 13.25 13.48 13.24 13.41 216,528 ### ### ### 1.0
2024-Jul-02 Tue ### 13.4 ### 13.29 213,256 ### 31.0 31.0 ###
2024-Jul-01 Mon 13.7 13.7 ### 13.4 271,471 1,859,576 18.8 18.8 1.0
2024-Jun-28 Fri 13.7 ### 13.7 13.81 310,826 2,129,158 69.8 69.8 ###
2024-Jun-27 Thu 13.52 13.82 13.45 13.82 ### ### 1.0
2024-Jun-26 Wed ### ### 13.54 ### 227,186 1,538,049 ### ### 0.0
2024-Jun-25 Tue 13.86 ### 13.84 ### ### ### 0.0
2024-Jun-24 Mon ### ### ### ### 154,552 0 ### ### 0.0
2024-Jun-21 Fri ### ### ### ### ### ### 0.0
2024-Jun-20 Thu ### ### ### ### 31.7 31.7 0.0
2024-Jun-19 Wed 13.79 ### 13.71 ### ### ### 0.0
2024-Jun-18 Tue 13.53 ### 13.53 13.77 81.4 81.4 ###
2024-Jun-17 Mon 13.77 13.81 ### 13.46 423,971 ### ### ### ###
2024-Jun-14 Fri ### ### ### 13.8 225,824 0 29.1 29.1 1.0
2024-Jun-13 Thu ### ### ### ### 351,275 0 40.2 40.2 0.0
2024-Jun-12 Wed 14.23 ### ### ### 26.1 26.1 0.0
2024-Jun-11 Tue ### ### ### ### 78.5 78.5 0.0
2024-Jun-07 Fri ### 14.21 ### ### 287,588 ### 70.1 70.1 0.0
2024-Jun-06 Thu 13.81 ### 13.76 ### ### ### 0.0
2024-Jun-05 Wed 13.88 13.88 13.57 13.74 29.1 29.1 ###
2024-Jun-04 Tue ### ### 13.775 13.78 ### ### 1.0
2024-Jun-03 Mon ### ### 13.78 ### 266,784 1,838,141 ### ### 0.0
2024-May-31 Fri ### ### 13.78 ### 271,720 1,872,150 ### ### 0.0
2024-May-30 Thu 13.8 ### ### ### 77.2 77.2 0.0
2024-May-29 Wed 13.86 ### 13.82 13.82 162,285 1,121,389 41.6 41.6 1.0
2024-May-28 Tue 13.85 ### 13.85 13.89 ### ### 1.0
2024-May-27 Mon ### ### ### ### 86.1 86.1 0.0
2024-May-24 Fri 13.56 13.79 13.5 13.58 240,279 ### 68.2 68.2 ###
2024-May-23 Thu 13.8 ### 13.7 13.81 416,471 2,852,826 ### ### ###
2024-May-22 Wed ### ### ### ### 24.1 24.1 0.0
2024-May-21 Tue ### ### ### 14.21 353,943 0 ### ### ###
2024-May-20 Mon 14.51 14.57 ### ### ### ### 0.0
2024-May-17 Fri 14.75 14.75 ### ### 297,356 ### ### ### 0.0
2024-May-16 Thu 14.53 14.85 ### 14.82 82.1 82.1 1.1
2024-May-15 Wed 14.47 ### ### 14.48 72.4 72.4 1.0
2024-May-14 Tue ### 14.73 ### 14.4 211,727 ### 21.5 21.5 1.0
2024-May-13 Mon 14.74 ### 14.57 ### 195,358 1,423,183 ### ### 0.0
2024-May-10 Fri ### ### 14.77 14.85 ### ### ###
2024-May-09 Thu ### 15.48 14.46 14.71 468,227 7,009,358 10.4 10.4 ###
2024-May-08 Wed ### 15.52 15.25 15.41 ### ### ###
2024-May-07 Tue ### 15.4 ### 15.4 234,325 ### ### ### ###
2024-May-06 Mon 14.72 ### ### ### ### ### 0.0
2024-May-03 Fri ### ### ### 14.55 413,370 0 ### ### ###
2024-May-02 Thu ### 15.29 14.56 14.57 695,443 10,379,486 ### ### ###
2024-May-01 Wed 15.4 15.44 14.78 ### 16.4 16.4 0.0
2024-Apr-30 Tue 15.51 15.78 ### 15.58 546,671 ### 69.7 69.7 1.1
2024-Apr-29 Mon 15.8 15.8 ### 15.4 16.5 16.5 ###
2024-Apr-26 Fri 14.54 ### 14.54 15.85 1,162,180 8,449,048 96.6 96.6 1.1
2024-Apr-24 Wed ### ### ### ### 0 0.0
2024-Apr-23 Tue ### ### 13.955 ### 230,342 ### ### ### 0.0
2024-Apr-22 Mon 13.8 ### ### ### 75.8 75.8 0.0
2024-Apr-19 Fri ### ### ### 13.7 239,742 0 22.5 22.5 1.0
2024-Apr-18 Thu ### 14.21 ### ### 63.3 63.3 0.0
2024-Apr-17 Wed 14.25 14.25 13.975 ### 194,627 2,746,673 ### ### 0.0
2024-Apr-16 Tue 14.74 14.74 ### ### 167,250 ### 19.8 19.8 0.0
2024-Apr-15 Mon 14.8 ### 14.58 14.74 40.4 40.4 1.1
2024-Apr-12 Fri ### ### 14.8 ### ### ### 0.0
2024-Apr-11 Thu ### ### ### ### 154,385 0 63.7 63.7 0.0
2024-Apr-10 Wed ### ### ### ### 147,548 0 ### ### 0.0
2024-Apr-09 Tue ### ### ### ### ### ### 0.0
2024-Apr-08 Mon 14.87 14.88 ### 14.83 175,050 1,302,372 ### ### ###
2024-Apr-05 Fri 14.75 14.87 14.55 14.87 193,281 ### ### ### 1.1
2024-Apr-04 Thu ### 15.28 14.82 14.82 17.0 17.0 1.1
2024-Apr-03 Wed 15.22 ### 14.83 ### 322,222 2,389,276 23.0 23.0 0.0
2024-Apr-02 Tue 15.4 15.5 ### ### 132,778 1,029,029 36.5 36.5 0.0
2024-Mar-28 Thu 15.44 15.44 15.2 15.4 209,845 3,214,825 24.7 24.7 ###
2024-Mar-27 Wed ### ### ### ### 75.7 75.7 0.0
2024-Mar-26 Tue ### 15.29 ### ### 70.8 70.8 0.0
2024-Mar-25 Mon ### 15.2 ### ### 178,982 ### 71.6 71.6 0.0
2024-Mar-22 Fri ### ### 14.88 ### 116,228 ### 29.0 29.0 0.0
2024-Mar-21 Thu ### 15.26 ### ### ### ### 0.0
2024-Mar-20 Wed ### ### 14.83 14.83 121,929 ### 31.4 31.4 ###
2024-Mar-19 Tue 14.79 ### ### ### 76.2 76.2 0.0
2024-Mar-18 Mon ### 14.8 ### 14.8 76.9 76.9 1.1
2024-Mar-15 Fri 14.57 14.57 ### 14.54 2,844,844 20,724,688 34.3 34.3 1.0
2024-Mar-14 Thu 14.55 14.86 14.41 ### 348,571 ### 72.1 72.1 0.0
2024-Mar-13 Wed ### ### ### 14.55 293,081 0 ### ### ###
2024-Mar-12 Tue ### 14.49 ### 14.49 ### ### ###
2024-Mar-11 Mon 14.2 ### ### ### ### ### 0.0
2024-Mar-08 Fri ### ### 14.24 ### ### ### 0.0
2024-Mar-07 Thu 14.5 ### ### 14.4 29.7 29.7 1.0
2024-Mar-06 Wed 14.44 14.53 14.23 14.48 322,357 ### 67.5 67.5 1.0
2024-Mar-05 Tue ### ### ### 14.52 288,774 0 ### ### 1.0
2024-Mar-04 Mon 14.25 ### ### 14.2 395,984 0 ### ### 1.0
2024-Mar-01 Fri 14.89 ### 14.57 ### 288,058 ### ### ### 0.0
2024-Feb-29 Thu ### 14.85 ### ### 564,225 4,189,370 ### ### 0.0
2024-Feb-28 Wed 14.42 ### ### 14.59 585,278 0 75.2 75.2 1.0
2024-Feb-27 Tue ### 14.8 ### 14.42 ### ### ###
2024-Feb-26 Mon 14.51 ### ### ### 254,620 0 ### ### 0.0
2024-Feb-23 Fri 14.51 ### 14.41 14.54 222,944 ### 74.0 74.0 1.0
2024-Feb-22 Thu 14.5 14.59 14.27 14.5 289,646 ### ### ### 1.0
2024-Feb-21 Wed ### 14.79 ### 14.53 ### ### 1.0
2024-Feb-20 Tue 14.56 14.7 14.43 ### ### ### 0.0
2024-Feb-19 Mon ### ### 14.49 ### 445,677 3,228,929 ### ### 0.0
2024-Feb-16 Fri 15.47 15.5 ### ### 534,889 4,145,389 15.5 15.5 0.0
2024-Feb-15 Thu ### ### 15.24 15.41 19.9 19.9 ###
2024-Feb-14 Wed ### 15.52 ### ### 769,129 5,968,441 ### ### 0.0
2024-Feb-13 Tue 15.45 ### ### 15.46 449,024 0 ### ### 1.1
2024-Feb-12 Mon 15.26 15.4 ### 15.26 264,550 ### 73.2 73.2 ###
2024-Feb-09 Fri ### ### ### ### 368,120 0 ### ### 0.0
2024-Feb-08 Thu ### 15.2 14.72 ### 780,647 11,678,479 28.9 28.9 0.0
2024-Feb-07 Wed ### ### ### 14.83 85.9 85.9 ###
2024-Feb-06 Tue ### ### ### ### ### ### 0.0
2024-Feb-05 Mon ### ### ### ### 374,723 0 ### ### 0.0
2024-Feb-02 Fri 12.44 12.5 ### 12.42 28.4 28.4 0.9
2024-Feb-01 Thu ### ### ### 12.24 ### ### 0.9
2024-Jan-31 Wed 12.4 12.54 ### 12.42 374,940 2,350,873 ### ### 0.9
2024-Jan-30 Tue ### 12.8 12.355 12.44 ### ### 0.9
2024-Jan-29 Mon 12.56 12.76 12.56 ### 78.7 78.7 0.0
2024-Jan-25 Thu ### 12.72 12.54 12.56 75,778 957,076 24.6 24.6 0.9
2024-Jan-24 Wed ### 12.71 12.5 ### 340,485 ### ### ### 0.0
2024-Jan-23 Tue ### 12.78 12.54 12.73 252,824 3,200,751 ### ### ###
2024-Jan-22 Mon ### 12.78 12.5 12.59 173,689 2,195,428 36.5 36.5 ###
2024-Jan-19 Fri 12.51 ### 12.44 12.52 147,078 914,825 71.0 71.0 0.9
2024-Jan-18 Thu 12.26 12.5 12.26 12.41 81.0 81.0 ###
2024-Jan-17 Wed 12.75 12.75 ### ### 15.4 15.4 0.0
2024-Jan-16 Tue ### ### 12.71 12.84 118,986 756,156 ### ### 0.9
2024-Jan-15 Mon ### ### 12.86 ### 281,153 ### 79.8 79.8 0.0
2024-Jan-12 Fri 12.84 ### 12.72 ### 71.1 71.1 0.0
2024-Jan-11 Thu ### ### 12.76 12.85 29.8 29.8 0.9
2024-Jan-10 Wed 12.8 ### ### 12.85 73.5 73.5 0.9
2024-Jan-09 Tue ### ### ### 12.77 201,726 0 81.2 81.2 0.9
2024-Jan-08 Mon 12.51 12.74 12.5 12.59 208,477 2,630,979 ### ### ###
2024-Jan-05 Fri 12.49 12.52 ### 12.48 37.7 37.7 ###
2024-Jan-04 Thu ### ### ### 12.45 503,755 0 75.0 75.0 ###
2024-Jan-03 Wed ### ### 12.2 12.24 170,372 ### ### ### 0.9
2024-Jan-02 Tue ### 12.4 12.25 12.4 72.4 72.4 0.9
2023-Dec-29 Fri ### 12.375 12.24 ### 61,448 756,271 ### ### 0.0
2023-Dec-28 Thu ### 12.4 12.29 ### 93,551 1,154,887 ### ### 0.0
2023-Dec-27 Wed 12.25 ### ### ### 105,871 0 ### ### 0.0
2023-Dec-22 Fri 12.26 12.26 ### 12.2 30.7 30.7 ###
2023-Dec-21 Thu 12.2 12.26 ### ### 34.7 34.7 0.0
2023-Dec-20 Wed ### 12.41 ### ### 283,123 1,756,778 ### ### 0.0
2023-Dec-19 Tue ### 12.45 ### ### 239,725 1,492,288 66.0 66.0 0.0
2023-Dec-18 Mon ### ### ### ### ### ### 0.0
2023-Dec-15 Fri ### ### ### 12.26 606,189 0 75.1 75.1 0.9
2023-Dec-14 Thu 11.45 ### ### ### 89.5 89.5 0.0
2023-Dec-13 Wed ### ### ### ### ### ### 0.0
2023-Dec-12 Tue 11.23 11.49 11.23 ### 244,589 ### ### ### 0.0
2023-Dec-11 Mon ### 11.28 11.025 11.24 ### ### 0.8
2023-Dec-08 Fri ### ### ### ### 115,558 0 ### ### 0.0
2023-Dec-07 Thu ### ### ### ### 31.4 31.4 0.0
2023-Dec-06 Wed ### ### 10.8 ### 61.0 61.0 0.0
2023-Dec-05 Tue ### ### 10.75 10.75 211,924 ### 21.0 21.0 0.8
2023-Dec-04 Mon ### ### ### ### 176,587 0 79.9 79.9 0.0
2023-Dec-01 Fri ### ### 10.8 10.88 527,688 ### ### ### 0.8
2023-Nov-30 Thu ### ### 10.76 ### ### ### 0.0
2023-Nov-29 Wed ### ### 10.87 ### 299,674 1,628,728 ### ### 0.0
2023-Nov-28 Tue 10.78 10.88 10.7 10.88 ### ### 0.8
2023-Nov-27 Mon ### 10.82 10.55 10.75 84.2 84.2 0.8
2023-Nov-24 Fri 10.81 10.88 10.54 ### ### ### 0.0
2023-Nov-23 Thu ### ### ### 10.84 7,565,883 0 ### ### 0.8
2023-Nov-22 Wed 11.74 11.74 11.49 ### 96,722 1,123,426 ### ### 0.0
2023-Nov-21 Tue 11.59 11.7 11.4 11.7 170,376 1,967,842 ### ### 0.8
2023-Nov-20 Mon 11.73 11.74 11.42 11.47 143,980 1,667,288 23.4 23.4 ###
2023-Nov-17 Fri ### ### 11.59 ### 111,120 643,940 ### ### 0.0
2023-Nov-16 Thu 11.76 ### 11.75 11.88 225,685 ### 80.5 80.5 0.8
2023-Nov-15 Wed 11.76 11.88 11.55 11.74 214,326 2,510,829 ### ### 0.8
2023-Nov-14 Tue 11.73 11.82 11.59 ### ### ### 0.0
2023-Nov-13 Mon 11.79 11.83 ### 11.73 132,859 ### 40.4 40.4 0.8
2023-Nov-10 Fri 11.55 11.71 11.49 11.58 133,642 1,550,247 ### ### 0.8
2023-Nov-09 Thu 11.52 ### 11.47 11.53 ### ### ###
2023-Nov-08 Wed 11.49 11.59 11.42 11.5 65.3 65.3 ###
2023-Nov-07 Tue 11.24 11.45 11.2 11.45 ### ### 0.8
2023-Nov-06 Mon ### ### ### 11.24 ### ### 0.8
2023-Nov-03 Fri 11.21 11.4 11.2 11.23 ### ### 0.8
2023-Nov-02 Thu ### ### ### ### ### ### 0.0
2023-Nov-01 Wed 10.84 ### 10.79 ### 80.7 80.7 0.0
2023-Oct-31 Tue ### ### ### 10.78 ### ### 0.8
2023-Oct-30 Mon 10.8 10.86 ### 10.78 38.9 38.9 0.8
2023-Oct-27 Fri 10.89 ### 10.78 10.84 ### ### 0.8
2023-Oct-26 Thu 10.75 10.83 10.59 ### 214,983 ### ### ### 0.0
2023-Oct-25 Wed ### ### 10.74 10.88 197,158 ### 33.1 33.1 0.8
2023-Oct-24 Tue 10.88 ### ### ### 69.1 69.1 0.0
2023-Oct-23 Mon 10.78 ### 10.7 10.82 152,371 815,184 ### ### 0.8
2023-Oct-20 Fri 10.5 ### ### 10.8 308,271 0 88.7 88.7 ###
2023-Oct-19 Thu 10.27 10.79 ### ### 685,845 ### 78.3 78.3 0.0
2023-Oct-18 Wed 10.75 10.83 ### 10.41 15.3 15.3 ###
2023-Oct-17 Tue 10.79 10.81 ### 10.75 167,827 ### 36.2 36.2 0.8
2023-Oct-16 Mon 10.88 ### 10.73 10.78 ### ### 0.8
2023-Oct-13 Fri 11.2 11.2 10.8 10.86 ### ### 0.8
2023-Oct-12 Thu 10.82 11.22 10.82 11.21 ### ### ###
2023-Oct-11 Wed 10.84 ### 10.82 ### 115,847 ### ### ### 0.0
2023-Oct-10 Tue ### 10.89 10.53 10.82 ### ### 0.8
2023-Oct-09 Mon 10.77 10.82 ### ### 66,159 357,920 ### ### 0.0
2023-Oct-06 Fri 10.8 10.82 ### 10.79 37.7 37.7 ###
2023-Oct-05 Thu 10.83 10.85 ### 10.78 309,176 1,677,279 30.7 30.7 0.8


1 2 3 4 5 6 7 8 9 10 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-02-22 03:51:36 thru 2026-02-22 03:51:36 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000