Currently Tue 24-Apr-16 03:03:02 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(APA) APA GROUP Daily Prices...
TOC Company Info for APA Limits 
| Listing Code | APA |
| Listing Name | APA GROUP |
| GICS Sector | Utilities |
| ISIN Name | APA GROUP |
| ISIN Security | UNITS FULLY PAID STAPLED SECURITIES |
| ISIN Code | AU000000APA1 |
Maximum Price date available .. Monday 15th April 2024
Latest price with VOLUME for APA .. Monday 15th April 2024
APA is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for APA Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.91 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Apr-15 Mon | ### | ### | 8.29 | ### | 1,604,073 | 6,648,882 | ### | ### | 0.0 |
| 2024-Apr-12 Fri | ### | 8.43 | 8.27 | ### | 1,721,553 | ### | ### | ### | 0.0 |
| 2024-Apr-11 Thu | 8.47 | 8.49 | 8.345 | ### | 23.9 | 23.9 | 0.0 | ||
| 2024-Apr-10 Wed | 8.59 | ### | 8.57 | 8.59 | 64.7 | 64.7 | ### | ||
| 2024-Apr-09 Tue | 8.51 | 8.56 | ### | 8.54 | ### | ### | ### | ||
| 2024-Apr-08 Mon | 8.56 | 8.58 | 8.44 | 8.48 | ### | ### | 0.6 | ||
| 2024-Apr-05 Fri | 8.41 | 8.54 | 8.4 | 8.53 | 79.8 | 79.8 | ### | ||
| 2024-Apr-04 Thu | 8.45 | ### | 8.4 | 8.48 | ### | ### | 0.6 | ||
| 2024-Apr-03 Wed | 8.4 | 8.48 | ### | ### | 2,025,342 | 8,587,450 | 40.7 | 40.7 | 0.0 |
| 2024-Apr-02 Tue | ### | 8.48 | ### | 8.4 | ### | ### | ### | ||
| 2024-Mar-28 Thu | 8.4 | 8.445 | ### | 8.41 | ### | ### | ### | ||
| 2024-Mar-27 Wed | ### | ### | 8.29 | 8.29 | 26.1 | 26.1 | 0.6 | ||
| 2024-Mar-26 Tue | ### | 8.4 | ### | ### | 3,356,352 | 14,096,678 | 32.0 | 32.0 | 0.0 |
| 2024-Mar-25 Mon | 8.25 | ### | ### | 8.27 | 2,222,225 | 0 | 70.5 | 70.5 | ### |
| 2024-Mar-22 Fri | 8.28 | 8.28 | ### | 8.23 | 2,792,121 | 11,559,380 | ### | ### | 0.6 |
| 2024-Mar-21 Thu | ### | ### | 8.26 | 8.29 | 3,154,289 | ### | ### | ### | 0.6 |
| 2024-Mar-20 Wed | ### | ### | 8.25 | ### | 2,761,177 | 11,389,855 | 71.9 | 71.9 | 0.0 |
| 2024-Mar-19 Tue | 8.25 | ### | 8.25 | 8.29 | 2,090,829 | ### | 71.9 | 71.9 | 0.6 |
| 2024-Mar-18 Mon | 8.2 | ### | ### | 8.26 | ### | ### | 0.6 | ||
| 2024-Mar-15 Fri | ### | 8.29 | ### | 8.21 | ### | ### | ### | ||
| 2024-Mar-14 Thu | ### | ### | ### | ### | 72.5 | 72.5 | 0.0 | ||
| 2024-Mar-13 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-12 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-11 Mon | ### | ### | ### | ### | 1,532,672 | 0 | 37.5 | 37.5 | 0.0 |
| 2024-Mar-08 Fri | ### | ### | ### | ### | 71.9 | 71.9 | 0.0 | ||
| 2024-Mar-07 Thu | 8 | ### | ### | ### | 66.9 | 66.9 | 0.0 | ||
| 2024-Mar-06 Wed | 7.79 | ### | 7.79 | ### | ### | ### | 0.0 | ||
| 2024-Mar-05 Tue | 7.82 | 7.88 | 7.78 | 7.82 | 2,566,585 | ### | 71.2 | 71.2 | 0.6 |
| 2024-Mar-04 Mon | ### | ### | ### | 7.88 | 2,242,472 | 0 | 36.6 | 36.6 | 0.6 |
| 2024-Mar-01 Fri | 7.86 | ### | 7.82 | 7.88 | 2,805,642 | ### | ### | ### | 0.6 |
| 2024-Feb-29 Thu | ### | ### | 7.81 | 7.85 | 22.2 | 22.2 | ### | ||
| 2024-Feb-28 Wed | 7.89 | ### | 7.87 | ### | 2,534,174 | 9,971,974 | ### | ### | 0.0 |
| 2024-Feb-27 Tue | ### | ### | 7.86 | 7.89 | ### | ### | ### | ||
| 2024-Feb-26 Mon | ### | ### | ### | ### | 3,242,228 | 0 | 20.2 | 20.2 | 0.0 |
| 2024-Feb-23 Fri | 8.24 | 8.29 | ### | ### | 2,120,271 | 8,788,523 | 34.8 | 34.8 | 0.0 |
| 2024-Feb-22 Thu | ### | 8.28 | ### | 8.26 | 81.1 | 81.1 | 0.6 | ||
| 2024-Feb-21 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-20 Tue | ### | ### | ### | ### | 4,231,083 | 0 | 68.9 | 68.9 | 0.0 |
| 2024-Feb-19 Mon | ### | ### | ### | ### | 1,619,776 | 0 | 37.1 | 37.1 | 0.0 |
| 2024-Feb-16 Fri | ### | ### | ### | ### | 2,192,557 | 0 | 27.7 | 27.7 | 0.0 |
| 2024-Feb-15 Thu | ### | ### | ### | ### | 2,922,257 | 0 | ### | ### | 0.0 |
| 2024-Feb-14 Wed | ### | ### | ### | ### | 3,255,782 | 0 | 64.9 | 64.9 | 0.0 |
| 2024-Feb-13 Tue | 8.25 | ### | ### | ### | 1,799,488 | 0 | 30.7 | 30.7 | 0.0 |
| 2024-Feb-12 Mon | 8.24 | ### | 8.23 | 8.23 | 936,780 | 3,854,849 | ### | ### | 0.6 |
| 2024-Feb-09 Fri | ### | ### | 8.22 | 8.24 | ### | ### | 0.6 | ||
| 2024-Feb-08 Thu | ### | 8.425 | ### | ### | 67.6 | 67.6 | 0.0 | ||
| 2024-Feb-07 Wed | 8.29 | ### | 8.29 | ### | 1,985,423 | 8,229,578 | 70.6 | 70.6 | 0.0 |
| 2024-Feb-06 Tue | ### | ### | ### | ### | 67.5 | 67.5 | 0.0 | ||
| 2024-Feb-05 Mon | 8.41 | 8.44 | ### | ### | 2,341,949 | 9,883,024 | ### | ### | 0.0 |
| 2024-Feb-02 Fri | 8.43 | 8.52 | 8.4 | 8.43 | 61.9 | 61.9 | 0.6 | ||
| 2024-Feb-01 Thu | 8.51 | 8.51 | ### | 8.42 | 2,129,555 | 9,061,256 | ### | ### | ### |
| 2024-Jan-31 Wed | ### | ### | ### | 8.49 | 74.9 | 74.9 | ### | ||
| 2024-Jan-30 Tue | ### | ### | 8.25 | ### | ### | ### | 0.0 | ||
| 2024-Jan-29 Mon | 8.2 | 8.345 | ### | 8.28 | 79.0 | 79.0 | ### | ||
| 2024-Jan-25 Thu | 8.25 | 8.26 | ### | 8.2 | 2,360,958 | 9,750,756 | ### | ### | 0.6 |
| 2024-Jan-24 Wed | 8.25 | 8.27 | ### | 8.22 | 30.7 | 30.7 | 0.6 | ||
| 2024-Jan-23 Tue | ### | ### | ### | 8.22 | 3,348,570 | 0 | ### | ### | 0.6 |
| 2024-Jan-22 Mon | ### | ### | ### | ### | 2,463,271 | 0 | ### | ### | 0.0 |
| 2024-Jan-19 Fri | ### | 8.2 | ### | ### | 2,786,880 | ### | 34.1 | 34.1 | 0.0 |
| 2024-Jan-18 Thu | 8.21 | 8.28 | ### | ### | 1,993,621 | ### | 29.6 | 29.6 | 0.0 |
| 2024-Jan-17 Wed | 8.23 | 8.41 | 8.23 | ### | 81.5 | 81.5 | 0.0 | ||
| 2024-Jan-16 Tue | ### | ### | ### | 8.23 | ### | ### | 0.6 | ||
| 2024-Jan-15 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-12 Fri | 8.49 | 8.5 | ### | ### | 1,465,425 | 6,228,056 | 21.1 | 21.1 | 0.0 |
| 2024-Jan-11 Thu | 8.57 | 8.58 | 8.48 | 8.54 | 2,531,771 | ### | 32.1 | 32.1 | ### |
| 2024-Jan-10 Wed | ### | ### | 8.52 | 8.55 | ### | ### | ### | ||
| 2024-Jan-09 Tue | ### | ### | 8.57 | ### | 71.3 | 71.3 | 0.0 | ||
| 2024-Jan-08 Mon | 8.58 | ### | 8.52 | 8.58 | 1,328,227 | 5,658,247 | 77.3 | 77.3 | 0.6 |
| 2024-Jan-05 Fri | 8.51 | ### | 8.48 | 8.57 | ### | ### | 0.6 | ||
| 2024-Jan-04 Thu | 8.48 | 8.54 | 8.4 | 8.53 | 1,890,726 | 16,014,449 | ### | ### | ### |
| 2024-Jan-03 Wed | 8.51 | 8.52 | 8.44 | 8.46 | 37.2 | 37.2 | 0.6 | ||
| 2024-Jan-02 Tue | 8.55 | ### | 8.52 | 8.52 | 734,741 | ### | 30.8 | 30.8 | 0.6 |
| 2023-Dec-29 Fri | 8.52 | 8.58 | 8.46 | 8.54 | 1,806,826 | 15,394,157 | ### | ### | ### |
| 2023-Dec-28 Thu | 8.47 | 8.53 | 8.45 | 8.52 | ### | ### | 0.6 | ||
| 2023-Dec-27 Wed | 8.71 | 8.8 | 8.7 | 8.73 | 1,714,485 | 15,001,743 | ### | ### | ### |
| 2023-Dec-22 Fri | 8.74 | 8.76 | ### | ### | 1,812,956 | 7,940,747 | 28.6 | 28.6 | 0.0 |
| 2023-Dec-21 Thu | 8.73 | 8.74 | ### | 8.71 | 3,117,643 | ### | 35.0 | 35.0 | 0.6 |
| 2023-Dec-20 Wed | 8.78 | 8.78 | ### | ### | 2,765,053 | 12,138,582 | 23.7 | 23.7 | 0.0 |
| 2023-Dec-19 Tue | ### | 8.75 | 8.585 | 8.73 | 6,964,053 | 60,360,929 | ### | ### | ### |
| 2023-Dec-18 Mon | 8.84 | 8.84 | ### | ### | 2,937,974 | 12,985,845 | ### | ### | 0.0 |
| 2023-Dec-15 Fri | 8.84 | ### | 8.79 | 8.86 | 66.1 | 66.1 | 0.6 | ||
| 2023-Dec-14 Thu | 8.88 | ### | 8.75 | 8.77 | 2,774,821 | 12,139,841 | ### | ### | ### |
| 2023-Dec-13 Wed | ### | 8.75 | ### | ### | 1,496,241 | 6,546,054 | ### | ### | 0.0 |
| 2023-Dec-12 Tue | ### | ### | 8.54 | ### | ### | ### | 0.0 | ||
| 2023-Dec-11 Mon | ### | 8.7 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-08 Fri | ### | 8.7 | 8.57 | 8.7 | ### | ### | ### | ||
| 2023-Dec-07 Thu | 8.55 | 8.72 | 8.55 | 8.71 | 1,917,180 | 16,554,849 | ### | ### | 0.6 |
| 2023-Dec-06 Wed | 8.53 | ### | 8.51 | 8.59 | ### | ### | ### | ||
| 2023-Dec-05 Tue | 8.47 | 8.56 | 8.43 | 8.49 | 79.4 | 79.4 | ### | ||
| 2023-Dec-04 Mon | ### | ### | 8.51 | 8.51 | ### | ### | 0.6 | ||
| 2023-Dec-01 Fri | 8.52 | 8.58 | 8.45 | 8.54 | 1,711,379 | ### | ### | ### | ### |
| 2023-Nov-30 Thu | 8.44 | 8.53 | ### | 8.53 | ### | ### | ### | ||
| 2023-Nov-29 Wed | 8.44 | 8.48 | 8.4 | 8.42 | 1,747,627 | 14,749,971 | ### | ### | ### |
| 2023-Nov-28 Tue | ### | 8.49 | ### | 8.42 | 6,268,250 | 26,608,721 | ### | ### | ### |
| 2023-Nov-27 Mon | 8.47 | 8.49 | 8.29 | ### | 29.6 | 29.6 | 0.0 | ||
| 2023-Nov-24 Fri | ### | 8.455 | ### | ### | 1,326,982 | ### | 71.0 | 71.0 | 0.0 |
| 2023-Nov-23 Thu | ### | ### | 8.26 | ### | ### | ### | 0.0 | ||
| 2023-Nov-22 Wed | 8.28 | ### | 8.25 | 8.29 | 1,365,029 | 5,630,744 | ### | ### | 0.6 |
| 2023-Nov-21 Tue | ### | ### | ### | 8.26 | 33.1 | 33.1 | 0.6 | ||
| 2023-Nov-20 Mon | 8.4 | 8.42 | 8.26 | 8.29 | 30.6 | 30.6 | 0.6 | ||
| 2023-Nov-17 Fri | 8.45 | 8.45 | ### | ### | 1,998,987 | 8,445,720 | ### | ### | 0.0 |
| 2023-Nov-16 Thu | 8.49 | ### | ### | ### | 1,553,679 | 0 | 32.1 | 32.1 | 0.0 |
| 2023-Nov-15 Wed | 8.4 | 8.54 | ### | 8.45 | 71.2 | 71.2 | ### | ||
| 2023-Nov-14 Tue | 8.23 | 8.29 | ### | 8.25 | 1,490,152 | 6,176,680 | 65.2 | 65.2 | ### |
| 2023-Nov-13 Mon | 8.25 | 8.29 | ### | ### | 37.4 | 37.4 | 0.0 | ||
| 2023-Nov-10 Fri | 8.28 | ### | 8.24 | 8.24 | 31.8 | 31.8 | 0.6 | ||
| 2023-Nov-09 Thu | ### | ### | ### | ### | 1,791,686 | 0 | 37.2 | 37.2 | 0.0 |
| 2023-Nov-08 Wed | ### | 8.4 | 8.29 | ### | 67.8 | 67.8 | 0.0 | ||
| 2023-Nov-07 Tue | ### | ### | 8.27 | 8.27 | ### | ### | ### | ||
| 2023-Nov-06 Mon | ### | ### | 8.275 | ### | 1,887,986 | 7,811,542 | ### | ### | 0.0 |
| 2023-Nov-03 Fri | ### | 8.4 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-02 Thu | ### | 8.4 | ### | 8.22 | 1,979,521 | 8,313,988 | 17.5 | 17.5 | 0.6 |
| 2023-Nov-01 Wed | 8.26 | ### | 8.185 | 8.27 | 1,855,687 | ### | ### | ### | ### |
| 2023-Oct-31 Tue | 8.24 | ### | 8.22 | 8.24 | 69.7 | 69.7 | 0.6 | ||
| 2023-Oct-30 Mon | ### | 8.26 | ### | 8.22 | 1,932,526 | ### | 75.4 | 75.4 | 0.6 |
| 2023-Oct-27 Fri | ### | 8.4 | ### | ### | 2,993,087 | ### | ### | ### | 0.0 |
| 2023-Oct-26 Thu | ### | ### | ### | ### | 5,551,949 | 0 | 83.2 | 83.2 | 0.0 |
| 2023-Oct-25 Wed | ### | ### | ### | ### | 2,994,788 | 0 | 74.5 | 74.5 | 0.0 |
| 2023-Oct-24 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-23 Mon | ### | ### | ### | ### | 1,812,846 | 0 | ### | ### | 0.0 |
| 2023-Oct-20 Fri | ### | ### | 7.87 | ### | 2,827,576 | ### | ### | ### | 0.0 |
| 2023-Oct-19 Thu | ### | ### | ### | 8 | 36.7 | 36.7 | ### | ||
| 2023-Oct-18 Wed | ### | ### | ### | ### | 25.0 | 25.0 | 0.0 | ||
| 2023-Oct-17 Tue | 8.26 | ### | ### | ### | 3,412,689 | 0 | ### | ### | 0.0 |
| 2023-Oct-16 Mon | ### | ### | 8.25 | 8.25 | 2,021,841 | ### | 32.7 | 32.7 | ### |
| 2023-Oct-13 Fri | ### | ### | ### | ### | 2,452,122 | 0 | 73.9 | 73.9 | 0.0 |
| 2023-Oct-12 Thu | 8.41 | 8.41 | 8.29 | 8.29 | 1,808,374 | 15,099,922 | 23.4 | 23.4 | 0.6 |
| 2023-Oct-11 Wed | ### | 8.41 | ### | ### | 4,636,055 | ### | ### | ### | 0.0 |
| 2023-Oct-10 Tue | ### | ### | ### | 8.26 | ### | ### | 0.6 | ||
| 2023-Oct-09 Mon | ### | ### | ### | ### | 1,735,322 | 0 | 30.9 | 30.9 | 0.0 |
| 2023-Oct-06 Fri | ### | ### | ### | ### | 1,856,851 | 0 | ### | ### | 0.0 |
| 2023-Oct-05 Thu | ### | 8.2 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-04 Wed | ### | ### | ### | ### | 2,413,279 | 0 | 81.8 | 81.8 | 0.0 |
| 2023-Oct-03 Tue | 8.26 | 8.285 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-02 Mon | 8.29 | ### | 8.29 | ### | ### | ### | 0.0 | ||
| 2023-Sep-29 Fri | ### | 8.4 | ### | ### | 3,047,429 | ### | ### | ### | 0.0 |
| 2023-Sep-28 Thu | ### | 8.355 | 8.28 | ### | ### | ### | 0.0 | ||
| 2023-Sep-27 Wed | ### | 8.45 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-26 Tue | 8.4 | 8.48 | ### | 8.44 | ### | ### | 0.6 | ||
| 2023-Sep-25 Mon | 8.43 | 8.5 | ### | 8.48 | 72.7 | 72.7 | 0.6 | ||
| 2023-Sep-22 Fri | 8.26 | 8.44 | 8.26 | 8.44 | 2,934,549 | 24,503,484 | ### | ### | 0.6 |
| 2023-Sep-21 Thu | 8.5 | 8.57 | 8.42 | 8.42 | 3,925,722 | ### | ### | ### | ### |
| 2023-Sep-20 Wed | 8.56 | ### | 8.5 | 8.54 | 39.3 | 39.3 | ### | ||
| 2023-Sep-19 Tue | 8.58 | 8.59 | 8.52 | 8.55 | 2,313,642 | ### | 36.1 | 36.1 | ### |
| 2023-Sep-18 Mon | ### | ### | 8.545 | ### | ### | ### | 0.0 | ||
| 2023-Sep-15 Fri | 8.72 | 8.74 | ### | ### | 3,896,970 | 17,029,758 | 30.4 | 30.4 | 0.0 |
| 2023-Sep-14 Thu | 8.57 | ### | 8.53 | ### | 2,534,026 | 10,807,620 | ### | ### | 0.0 |
| 2023-Sep-13 Wed | 8.59 | ### | 8.555 | 8.57 | 41.9 | 41.9 | 0.6 | ||
| 2023-Sep-12 Tue | 8.7 | 8.7 | 8.57 | ### | 25.4 | 25.4 | 0.0 | ||
| 2023-Sep-11 Mon | 8.59 | ### | 8.55 | ### | 78.8 | 78.8 | 0.0 | ||
| 2023-Sep-08 Fri | 8.56 | ### | 8.52 | ### | 1,622,574 | ### | 72.8 | 72.8 | 0.0 |
| 2023-Sep-07 Thu | ### | ### | 8.51 | 8.51 | ### | ### | 0.6 | ||
| 2023-Sep-06 Wed | 8.79 | 8.79 | ### | ### | 2,830,153 | 12,438,522 | ### | ### | 0.0 |
| 2023-Sep-05 Tue | 8.72 | ### | 8.7 | 8.8 | ### | ### | 0.6 | ||
| 2023-Sep-04 Mon | 8.77 | 8.81 | ### | 8.74 | 35.6 | 35.6 | 0.6 | ||
| 2023-Sep-01 Fri | ### | ### | 8.75 | 8.76 | 3,179,871 | ### | ### | ### | 0.6 |
| 2023-Aug-31 Thu | ### | ### | ### | ### | 71.9 | 71.9 | 0.0 | ||
| 2023-Aug-30 Wed | 8.87 | ### | 8.87 | ### | 65.1 | 65.1 | 0.0 | ||
| 2023-Aug-29 Tue | 8.83 | ### | 8.83 | ### | 4,940,946 | 21,814,276 | 77.6 | 77.6 | 0.0 |
| 2023-Aug-28 Mon | 8.84 | ### | 8.77 | 8.79 | ### | ### | 0.6 | ||
| 2023-Aug-25 Fri | 8.85 | ### | 8.7 | 8.71 | 23.9 | 23.9 | 0.6 | ||
| 2023-Aug-24 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-23 Wed | 9.26 | 9.26 | 9.26 | 9.26 | 0 | ### | |||
| 2023-Aug-22 Tue | ### | 9.275 | ### | 9.26 | ### | ### | ### | ||
| 2023-Aug-21 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-18 Fri | 9.25 | ### | 9.22 | ### | 1,455,140 | ### | ### | ### | 0.0 |
| 2023-Aug-17 Thu | 9.4 | 9.425 | 9.27 | 9.28 | 1,769,978 | ### | 26.5 | 26.5 | 0.7 |
| 2023-Aug-16 Wed | 9.41 | 9.475 | ### | 9.41 | 1,348,178 | ### | ### | ### | 0.7 |
| 2023-Aug-15 Tue | 9.5 | 9.52 | 9.42 | 9.49 | ### | ### | 0.7 | ||
| 2023-Aug-14 Mon | 9.56 | 9.59 | 9.45 | 9.53 | 953,023 | 9,072,778 | ### | ### | ### |
| 2023-Aug-11 Fri | ### | ### | 9.58 | 9.58 | 974,955 | ### | ### | ### | 0.7 |
| 2023-Aug-10 Thu | ### | 9.74 | ### | ### | 1,328,626 | ### | ### | ### | 0.0 |
| 2023-Aug-09 Wed | ### | ### | 9.56 | 9.59 | 33.7 | 33.7 | 0.7 | ||
| 2023-Aug-08 Tue | 9.58 | ### | 9.55 | ### | 81.4 | 81.4 | 0.0 | ||
| 2023-Aug-07 Mon | ### | 9.7 | 9.57 | ### | 73.3 | 73.3 | 0.0 | ||
| 2023-Aug-04 Fri | 9.59 | ### | 9.55 | ### | 2,500,255 | ### | ### | ### | 0.0 |
| 2023-Aug-03 Thu | 9.71 | 9.775 | ### | 9.72 | 70.6 | 70.6 | 0.7 | ||
| 2023-Aug-02 Wed | 9.87 | ### | ### | 9.8 | ### | ### | 0.7 | ||
| 2023-Aug-01 Tue | ### | ### | ### | ### | 1,215,029 | 0 | 31.5 | 31.5 | 0.0 |
| 2023-Jul-31 Mon | ### | ### | ### | ### | 2,047,741 | 0 | 38.5 | 38.5 | 0.0 |
| 2023-Jul-28 Fri | ### | ### | 9.87 | ### | ### | ### | 0.0 | ||
| 2023-Jul-27 Thu | 9.84 | ### | 9.84 | ### | ### | ### | 0.0 | ||
| 2023-Jul-26 Wed | ### | ### | 9.77 | 9.84 | 29.1 | 29.1 | 0.7 | ||
| 2023-Jul-25 Tue | 9.84 | 9.87 | 9.73 | 9.86 | 1,729,225 | ### | 74.4 | 74.4 | 0.7 |
| 2023-Jul-24 Mon | 9.78 | 9.845 | 9.75 | 9.84 | 78.9 | 78.9 | 0.7 | ||
| 2023-Jul-21 Fri | ### | 9.78 | ### | 9.75 | ### | ### | ### | ||
| 2023-Jul-20 Thu | 9.88 | 9.88 | 9.74 | 9.74 | 2,250,577 | ### | ### | ### | 0.7 |
| 2023-Jul-19 Wed | 9.81 | 9.86 | 9.74 | 9.84 | 1,600,577 | 15,685,654 | ### | ### | 0.7 |
| 2023-Jul-18 Tue | 9.83 | 9.86 | ### | 9.81 | 40.7 | 40.7 | ### | ||
| 2023-Jul-17 Mon | 9.8 | ### | 9.76 | 9.87 | 79.1 | 79.1 | ### | ||
| 2023-Jul-14 Fri | 9.81 | 9.875 | 9.75 | 9.84 | ### | ### | 0.7 | ||
| 2023-Jul-13 Thu | 9.78 | 9.89 | 9.73 | 9.81 | 3,143,448 | 30,837,224 | ### | ### | ### |
| 2023-Jul-12 Wed | 9.72 | 9.79 | ### | 9.7 | 1,929,071 | ### | ### | ### | 0.7 |
| 2023-Jul-11 Tue | 9.7 | 9.81 | ### | 9.73 | 1,931,847 | ### | 63.6 | 63.6 | ### |
| 2023-Jul-10 Mon | ### | 9.79 | 9.54 | 9.54 | ### | ### | ### | ||
| 2023-Jul-07 Fri | 9.71 | 9.76 | ### | 9.7 | 4,159,573 | ### | 42.3 | 42.3 | 0.7 |
| 2023-Jul-06 Thu | 9.86 | ### | 9.81 | 9.86 | 2,874,620 | ### | 76.8 | 76.8 | 0.7 |
| 2023-Jul-05 Wed | 9.79 | ### | 9.76 | 9.84 | 74.0 | 74.0 | 0.7 | ||
| 2023-Jul-04 Tue | 9.79 | 9.86 | 9.685 | 9.8 | 1,848,256 | 18,062,081 | ### | ### | 0.7 |
| 2023-Jul-03 Mon | 9.7 | ### | 9.7 | 9.82 | 2,226,222 | 10,797,176 | 71.8 | 71.8 | ### |
| 2023-Jun-30 Fri | 9.7 | 9.78 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-29 Thu | 9.77 | 9.79 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-28 Wed | ### | 10.075 | ### | ### | 1,652,585 | ### | 27.5 | 27.5 | 0.0 |
| 2023-Jun-27 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-26 Mon | ### | ### | 9.89 | ### | 2,213,281 | 10,944,674 | ### | ### | 0.0 |
| 2023-Jun-23 Fri | ### | ### | ### | ### | 2,109,548 | 0 | ### | ### | 0.0 |
| 2023-Jun-22 Thu | ### | ### | ### | ### | 2,290,555 | 0 | ### | ### | 0.0 |
| 2023-Jun-21 Wed | ### | ### | ### | ### | 71.8 | 71.8 | 0.0 | ||
| 2023-Jun-20 Tue | ### | ### | ### | ### | 1,984,229 | 0 | 36.5 | 36.5 | 0.0 |
| 2023-Jun-19 Mon | 9.83 | ### | 9.82 | ### | 2,269,056 | ### | ### | ### | 0.0 |
| 2023-Jun-16 Fri | ### | ### | 9.81 | 9.81 | 6,791,771 | ### | ### | ### | ### |
| 2023-Jun-15 Thu | ### | ### | ### | ### | 38.8 | 38.8 | 0.0 | ||
| 2023-Jun-14 Wed | ### | ### | ### | ### | 2,848,374 | 0 | ### | ### | 0.0 |
| 2023-Jun-13 Tue | ### | 10.29 | ### | ### | 70.4 | 70.4 | 0.0 | ||
| 2023-Jun-09 Fri | 10.21 | 10.24 | ### | ### | 1,386,621 | ### | 30.1 | 30.1 | 0.0 |
| 2023-Jun-08 Thu | 10.22 | 10.27 | ### | 10.24 | 1,937,285 | 9,947,958 | 77.2 | 77.2 | ### |
| 2023-Jun-07 Wed | ### | 10.22 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-06 Tue | ### | 10.22 | ### | ### | 77.4 | 77.4 | 0.0 | ||
| 2023-Jun-05 Mon | ### | 10.29 | ### | ### | 2,159,521 | ### | ### | ### | 0.0 |
| 2023-Jun-02 Fri | ### | ### | ### | ### | 1,837,327 | 0 | ### | ### | 0.0 |
| 2023-Jun-01 Thu | ### | 10.29 | ### | ### | 29.4 | 29.4 | 0.0 | ||
| 2023-May-31 Wed | ### | 10.27 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-30 Tue | ### | ### | ### | ### | 37.7 | 37.7 | 0.0 | ||
| 2023-May-29 Mon | ### | ### | ### | ### | 987,143 | 0 | 73.4 | 73.4 | 0.0 |
| 2023-May-26 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-25 Thu | ### | ### | ### | ### | 2,034,687 | 0 | 82.1 | 82.1 | 0.0 |
| 2023-May-24 Wed | ### | ### | ### | ### | 1,444,275 | 0 | ### | ### | 0.0 |
| 2023-May-23 Tue | ### | 10.21 | ### | ### | 1,050,780 | ### | ### | ### | 0.0 |
| 2023-May-22 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-19 Fri | ### | 10.22 | ### | 10.2 | 968,582 | 4,949,454 | ### | ### | 0.7 |
| 2023-May-18 Thu | ### | 10.245 | ### | 10.2 | 1,560,342 | 7,992,851 | ### | ### | 0.7 |
| 2023-May-17 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-16 Tue | ### | 10.21 | ### | ### | 1,478,141 | ### | 39.5 | 39.5 | 0.0 |
| 2023-May-15 Mon | 10.23 | ### | 10.22 | 10.25 | 2,467,852 | 12,610,723 | 74.8 | 74.8 | 0.7 |
| 2023-May-12 Fri | 10.29 | ### | 10.24 | 10.26 | 1,304,085 | ### | ### | ### | 0.7 |
| 2023-May-11 Thu | ### | 10.44 | 10.2 | 10.27 | ### | ### | ### | ||
| 2023-May-10 Wed | 10.45 | 10.52 | 10.4 | 10.44 | 2,570,955 | 26,892,189 | 36.2 | 36.2 | 0.7 |
| 2023-May-09 Tue | 10.48 | ### | 10.41 | 10.46 | 1,660,486 | 8,642,829 | 42.2 | 42.2 | 0.7 |
| 2023-May-08 Mon | 10.45 | 10.5 | ### | 10.48 | ### | ### | 0.7 | ||
| 2023-May-05 Fri | ### | 10.45 | 10.345 | 10.41 | 1,296,151 | ### | ### | ### | ### |
| 2023-May-04 Thu | ### | ### | ### | ### | 81.0 | 81.0 | 0.0 | ||
| 2023-May-03 Wed | ### | ### | ### | ### | 2,567,021 | 0 | ### | ### | 0.0 |
| 2023-May-02 Tue | ### | 10.445 | ### | ### | 76.9 | 76.9 | 0.0 | ||
| 2023-May-01 Mon | ### | 10.5 | 10.325 | 10.43 | 80.8 | 80.8 | 0.7 | ||
| 2023-Apr-28 Fri | 10.4 | 10.46 | 10.24 | 10.28 | ### | ### | 0.7 | ||
| 2023-Apr-27 Thu | 10.4 | 10.49 | 10.355 | 10.43 | 72.1 | 72.1 | 0.7 | ||
| 2023-Apr-26 Wed | ### | ### | 10.42 | 10.42 | 2,782,445 | ### | ### | ### | 0.7 |
| 2023-Apr-24 Mon | 10.5 | ### | 10.48 | 10.58 | 1,565,880 | ### | 79.0 | 79.0 | 0.8 |
| 2023-Apr-21 Fri | 10.4 | 10.5 | ### | 10.47 | ### | ### | 0.7 | ||
| 2023-Apr-20 Thu | 10.49 | 10.55 | ### | ### | 2,074,420 | ### | 29.7 | 29.7 | 0.0 |
| 2023-Apr-19 Wed | ### | 10.43 | 10.22 | 10.43 | 1,941,352 | 20,044,459 | 79.2 | 79.2 | 0.7 |
| 2023-Apr-18 Tue | 10.2 | 10.46 | ### | 10.4 | 85.2 | 85.2 | 0.7 | ||
| 2023-Apr-17 Mon | ### | 10.45 | ### | 10.24 | 31.4 | 31.4 | ### | ||
| 2023-Apr-14 Fri | ### | 10.4 | ### | ### | 1,416,556 | ### | ### | ### | 0.0 |
| 2023-Apr-13 Thu | 10.42 | 10.5 | 10.27 | ### | 2,178,653 | ### | ### | ### | 0.0 |
| 2023-Apr-12 Wed | 10.5 | 10.55 | 10.425 | 10.45 | 34.7 | 34.7 | ### | ||
| 2023-Apr-11 Tue | 10.5 | 10.78 | 10.44 | 10.5 | 63.9 | 63.9 | 0.8 | ||
| 2023-Apr-06 Thu | 10.26 | 10.45 | 10.2 | 10.45 | 3,531,489 | 36,462,623 | 82.3 | 82.3 | ### |
| 2023-Apr-05 Wed | 10.26 | ### | 10.22 | 10.23 | 2,229,089 | 11,390,644 | ### | ### | ### |
| 2023-Apr-04 Tue | ### | ### | ### | ### | 1,922,446 | 0 | 25.7 | 25.7 | 0.0 |
| 2023-Apr-03 Mon | ### | ### | ### | 10.28 | ### | ### | 0.7 | ||
| 2023-Mar-31 Fri | 10.22 | 10.26 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-30 Thu | ### | ### | ### | ### | 64.6 | 64.6 | 0.0 | ||
| 2023-Mar-29 Wed | ### | ### | ### | ### | 72.4 | 72.4 | 0.0 | ||
| 2023-Mar-28 Tue | ### | 10.075 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-27 Mon | ### | ### | ### | ### | 1,013,229 | 0 | ### | ### | 0.0 |
| 2023-Mar-24 Fri | ### | ### | 9.83 | ### | 1,717,758 | 8,442,780 | 66.6 | 66.6 | 0.0 |
| 2023-Mar-23 Thu | ### | ### | 9.925 | ### | 75.7 | 75.7 | 0.0 | ||
| 2023-Mar-22 Wed | ### | ### | ### | ### | 3,447,828 | 0 | 77.8 | 77.8 | 0.0 |
| 2023-Mar-21 Tue | ### | 10.23 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-20 Mon | ### | 10.275 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-17 Fri | 10.28 | ### | ### | 10.23 | ### | ### | ### | ||
| 2023-Mar-16 Thu | 10.26 | 10.42 | ### | 10.29 | 77.1 | 77.1 | ### | ||
| 2023-Mar-15 Wed | 10.23 | ### | ### | 10.24 | 3,482,549 | 0 | ### | ### | ### |
| 2023-Mar-14 Tue | ### | 10.29 | ### | ### | 2,725,846 | 14,024,477 | ### | ### | 0.0 |
| 2023-Mar-13 Mon | ### | 10.26 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-10 Fri | ### | 10.47 | 10.25 | 10.25 | ### | ### | 0.7 | ||
| 2023-Mar-09 Thu | 10.44 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-08 Wed | 10.26 | ### | 10.25 | 10.29 | 1,821,058 | 9,332,922 | 74.0 | 74.0 | ### |
| 2023-Mar-07 Tue | ### | 10.43 | 10.29 | ### | 66.9 | 66.9 | 0.0 | ||
| 2023-Mar-06 Mon | 10.55 | ### | ### | ### | 1,359,247 | 0 | ### | ### | 0.0 |
| 2023-Mar-03 Fri | 10.56 | ### | 10.445 | 10.53 | 1,065,974 | 5,567,049 | ### | ### | 0.8 |
| 2023-Mar-02 Thu | ### | ### | 10.45 | 10.51 | ### | ### | ### | ||
| 2023-Mar-01 Wed | ### | 10.79 | ### | ### | 64.6 | 64.6 | 0.0 | ||
| 2023-Feb-28 Tue | 10.89 | 10.89 | 10.73 | 10.73 | ### | ### | ### | ||
| 2023-Feb-27 Mon | 10.75 | ### | ### | 10.86 | 1,061,075 | 0 | ### | ### | 0.8 |
| 2023-Feb-24 Fri | 10.8 | ### | 10.77 | 10.89 | 1,071,627 | ### | ### | ### | 0.8 |
| 2023-Feb-23 Thu | ### | ### | ### | 10.8 | 1,472,242 | 0 | ### | ### | ### |
| 2023-Feb-22 Wed | ### | 10.76 | 10.49 | ### | 2,259,720 | 24,009,525 | 72.0 | 72.0 | 0.0 |
| 2023-Feb-21 Tue | 10.73 | 10.8 | ### | 10.76 | 1,256,154 | ### | ### | ### | 0.8 |
| 2023-Feb-20 Mon | 10.87 | 10.87 | 10.725 | 10.81 | 761,356 | 8,220,741 | 40.4 | 40.4 | 0.8 |
| 2023-Feb-17 Fri | ### | 10.885 | ### | 10.86 | 87.4 | 87.4 | 0.8 | ||
| 2023-Feb-16 Thu | 10.85 | 10.985 | 10.75 | 10.78 | ### | ### | 0.8 | ||
| 2023-Feb-15 Wed | 10.75 | 10.84 | ### | 10.84 | ### | ### | 0.8 | ||
| 2023-Feb-14 Tue | 10.77 | 10.77 | 10.56 | 10.7 | 1,082,529 | 11,545,171 | 37.4 | 37.4 | 0.8 |
| 2023-Feb-13 Mon | 10.57 | ### | 10.48 | ### | 1,184,459 | ### | ### | ### | 0.0 |
| 2023-Feb-10 Fri | 10.74 | 10.83 | 10.48 | 10.59 | ### | ### | ### | ||
| 2023-Feb-09 Thu | 10.76 | 10.86 | ### | 10.8 | 897,851 | ### | 78.7 | 78.7 | ### |
| 2023-Feb-08 Wed | 10.86 | 10.88 | 10.75 | 10.8 | 923,829 | ### | ### | ### | ### |
| 2023-Feb-07 Tue | 10.86 | 10.975 | 10.73 | 10.8 | 1,281,475 | ### | 39.1 | 39.1 | ### |
Basic Bottom of Page