Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Mon 24-Apr-29 09:38:14 PM AEST

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

(APA) APA GROUP Daily Prices...

     Prev Section TOC    Company Info for APA    Limits Next Section


Company Details for (APA) APA GROUP

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 .. Friday 26th April 2024
Latest price with VOLUME for APA .. Friday 26th April 2024

APA 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 ### 5,523 0.0
MAX 12.25 ### ###


Font Format Legend

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


1 2 3 4 5 6 7 Next >>


End of day Prices (full format),

900 Days for (APA) APA GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.91
2024-Apr-26 Fri ### 8.41 8.28 ### 2,960,252 ### 37.4 37.4 0.0
2024-Apr-24 Wed 8.51 ### 8.43 8.46 34.2 34.2 0.6
2024-Apr-23 Tue 8.45 8.53 8.41 8.52 ### ### 0.6
2024-Apr-22 Mon ### 8.47 ### 8.47 ### ### ###
2024-Apr-19 Fri ### ### 8.24 ### ### ### 0.0
2024-Apr-18 Thu 8.26 8.41 8.25 ### 2,612,458 21,761,775 77.8 77.8 0.0
2024-Apr-17 Wed 8.21 ### ### ### ### ### 0.0
2024-Apr-16 Tue ### ### ### ### ### ### 0.0
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 ###
2023-Feb-06 Mon 10.86 10.87 10.75 10.87 76.3 76.3 ###
2023-Feb-03 Fri 10.85 ### 10.72 10.87 ### ### ###
2023-Feb-02 Thu 10.76 ### 10.55 ### 1,936,328 ### ### ### 0.0
2023-Feb-01 Wed 10.5 ### 10.5 ### 1,523,880 8,000,370 78.0 78.0 0.0
2023-Jan-31 Tue 10.55 ### 10.46 10.56 3,128,725 ### ### ### 0.8
2023-Jan-30 Mon 10.76 10.8 10.57 ### 31.4 31.4 0.0
2023-Jan-27 Fri 10.78 10.79 10.53 ### 27.9 27.9 0.0
2023-Jan-25 Wed 10.7 10.83 ### 10.78 1,682,775 9,112,226 ### ### 0.8
2023-Jan-24 Tue 10.5 ### 10.5 ### 79.7 79.7 0.0
2023-Jan-23 Mon 10.5 ### 10.47 10.54 1,658,128 ### 71.2 71.2 0.8
2023-Jan-20 Fri ### 10.7 10.53 10.53 ### ### 0.8
2023-Jan-19 Thu 10.45 ### ### 10.57 ### ### 0.8
2023-Jan-18 Wed 10.55 10.55 10.355 10.4 21.4 21.4 0.7
2023-Jan-17 Tue 10.43 10.49 10.41 10.42 1,246,075 13,021,483 ### ### 0.7
2023-Jan-16 Mon 10.57 10.57 ### 10.47 ### ### 0.7
2023-Jan-13 Fri ### ### 10.45 10.45 ### ### ###
2023-Jan-12 Thu 10.45 ### 10.44 10.53 1,083,671 ### 73.8 73.8 0.8
2023-Jan-11 Wed 10.44 10.51 ### 10.45 60.8 60.8 ###
2023-Jan-10 Tue 10.55 ### 10.4 10.44 840,977 4,373,080 ### ### 0.7
2023-Jan-09 Mon 10.59 ### 10.46 10.55 642,051 3,357,926 31.2 31.2 ###
2023-Jan-06 Fri 10.51 ### 10.51 10.54 875,786 4,602,255 61.9 61.9 0.8
2023-Jan-05 Thu 10.7 10.76 ### ### 1,414,087 7,607,788 ### ### 0.0
2023-Jan-04 Wed ### 10.725 10.57 ### 1,427,288 15,197,048 23.7 23.7 0.0
2023-Jan-03 Tue 10.78 10.8 10.54 10.54 1,128,386 12,039,878 ### ### 0.8
2022-Dec-30 Fri 10.79 10.83 ### 10.76 1,322,156 7,159,474 29.8 29.8 0.8
2022-Dec-29 Thu 10.87 10.87 ### 10.77 1,638,083 8,902,981 29.2 29.2 ###
2022-Dec-28 Wed ### ### ### ### 784,720 0 ### ### 0.0
2022-Dec-23 Fri ### ### ### ### 896,487 0 72.2 72.2 0.0
2022-Dec-22 Thu 10.89 ### 10.82 ### ### ### 0.0
2022-Dec-21 Wed 10.78 ### 10.74 ### 2,030,471 10,903,629 ### ### 0.0
2022-Dec-20 Tue 10.7 10.82 10.58 10.7 1,742,642 ### ### ### 0.8
2022-Dec-19 Mon 10.75 10.85 10.74 10.78 73.4 73.4 0.8
2022-Dec-16 Fri ### ### 10.76 10.76 ### ### 0.8
2022-Dec-15 Thu 11.25 11.26 ### ### 25.1 25.1 0.0
2022-Dec-14 Wed ### ### ### ### 76.1 76.1 0.0
2022-Dec-13 Tue 10.82 ### 10.78 10.87 75.7 75.7 ###
2022-Dec-12 Mon 10.85 ### 10.75 10.8 1,440,488 7,742,623 ### ### ###
2022-Dec-09 Fri ### ### 10.86 ### 34.1 34.1 0.0
2022-Dec-08 Thu ### 11.125 ### ### ### ### 0.0
2022-Dec-07 Wed ### 11.23 ### ### 2,952,543 16,578,528 ### ### 0.0
2022-Dec-06 Tue ### 11.23 ### ### 2,265,081 12,718,429 ### ### 0.0
2022-Dec-05 Mon 11.28 ### ### ### 2,207,486 0 ### ### 0.0
2022-Dec-02 Fri 11.29 ### ### 11.28 1,199,521 0 ### ### 0.8
2022-Dec-01 Thu ### ### ### ### 1,155,574 0 ### ### 0.0
2022-Nov-30 Wed 11.21 ### ### ### 30.1 30.1 0.0
2022-Nov-29 Tue ### 11.43 ### 11.23 26.4 26.4 0.8
2022-Nov-28 Mon ### 11.45 11.21 ### 1,219,279 ### ### ### 0.0
2022-Nov-25 Fri 11.25 ### 11.21 ### ### ### 0.0
2022-Nov-24 Thu ### 11.25 ### 11.21 1,173,845 6,602,878 77.2 77.2 ###
2022-Nov-23 Wed ### 11.255 ### 11.25 1,393,845 ### 76.5 76.5 ###
2022-Nov-22 Tue 11.26 11.28 ### ### 1,881,370 10,610,926 ### ### 0.0
2022-Nov-21 Mon ### 11.24 ### 11.24 1,499,782 8,428,774 ### ### 0.8
2022-Nov-18 Fri 10.88 ### 10.88 ### 80.2 80.2 0.0
2022-Nov-17 Thu 10.77 ### ### 10.89 ### ### 0.8
2022-Nov-16 Wed ### ### ### 10.71 1,726,078 0 ### ### ###
2022-Nov-15 Tue ### ### 10.88 ### 71.8 71.8 0.0
2022-Nov-14 Mon ### ### 10.88 10.88 2,309,324 12,562,722 37.1 37.1 0.8
2022-Nov-11 Fri ### 11.125 ### ### 1,995,744 11,101,326 31.9 31.9 0.0
2022-Nov-10 Thu 10.73 ### ### 10.84 ### ### 0.8
2022-Nov-09 Wed 10.8 10.82 ### 10.71 1,827,285 ### ### ### ###
2022-Nov-08 Tue 10.5 10.82 10.49 10.81 1,861,576 ### 87.0 87.0 0.8
2022-Nov-07 Mon ### ### ### ### ### ### 0.0
2022-Nov-04 Fri ### 10.5 ### 10.48 1,353,374 ### ### ### 0.7
2022-Nov-03 Thu 10.51 10.52 ### ### 28.6 28.6 0.0
2022-Nov-02 Wed 10.58 ### 10.48 ### ### ### 0.0
2022-Nov-01 Tue 10.53 ### 10.42 10.59 61.6 61.6 ###
2022-Oct-31 Mon 10.53 10.57 ### 10.51 2,429,483 ### ### ### ###
2022-Oct-28 Fri 10.2 10.51 ### 10.42 1,664,670 8,747,840 87.0 87.0 0.7
2022-Oct-27 Thu ### 10.51 ### ### 3,201,388 ### 21.5 21.5 0.0
2022-Oct-26 Wed ### 10.27 ### 10.26 87.1 87.1 0.7
2022-Oct-25 Tue ### ### 9.81 9.88 1,775,222 ### ### ### 0.7
2022-Oct-24 Mon 9.8 9.85 9.7 9.84 ### ### 0.7
2022-Oct-21 Fri ### 9.73 ### ### 1,808,722 ### 72.5 72.5 0.0
2022-Oct-20 Thu 9.85 9.85 9.55 ### 1,491,749 ### ### ### 0.0
2022-Oct-19 Wed ### ### ### 9.88 2,018,142 0 ### ### 0.7
2022-Oct-18 Tue ### ### 9.4 9.56 2,079,458 9,773,452 ### ### 0.7
2022-Oct-17 Mon 9.47 9.55 ### 9.55 79.0 79.0 0.7
2022-Oct-14 Fri ### 9.53 ### 9.5 1,827,145 8,706,345 82.9 82.9 0.7
2022-Oct-13 Thu ### 9.26 ### 9.21 2,395,173 11,089,650 ### ### 0.7
2022-Oct-12 Wed 9.45 9.49 9.22 9.22 22.5 22.5 0.7
2022-Oct-11 Tue 9.55 ### 9.45 9.46 39.0 39.0 0.7
2022-Oct-10 Mon 9.7 9.73 9.45 9.45 1,949,970 ### 21.9 21.9 0.7
2022-Oct-07 Fri 9.73 9.86 ### 9.81 1,653,979 ### ### ### ###
2022-Oct-06 Thu 9.72 ### 9.72 9.84 1,563,250 ### 72.5 72.5 0.7
2022-Oct-05 Wed ### ### ### 9.83 1,929,020 0 ### ### 0.7
2022-Oct-04 Tue 9.76 9.86 ### 9.84 1,861,676 ### ### ### 0.7
2022-Oct-03 Mon ### 9.71 9.52 ### 1,726,953 16,604,653 82.3 82.3 0.0
2022-Sep-30 Fri 9.85 ### 9.59 9.59 ### ### 0.7
2022-Sep-29 Thu ### ### 9.83 9.83 31.8 31.8 0.7
2022-Sep-28 Wed 9.73 9.85 ### 9.84 1,877,724 ### ### ### 0.7
2022-Sep-27 Tue 9.89 ### ### 9.72 24.1 24.1 0.7
2022-Sep-26 Mon 9.8 ### 9.8 9.87 83.3 83.3 ###
2022-Sep-23 Fri 10.21 10.27 ### ### 2,284,629 ### ### ### 0.0
2022-Sep-21 Wed ### 10.45 10.23 10.24 ### ### ###
2022-Sep-20 Tue 10.5 10.555 10.41 10.44 37.8 37.8 0.7
2022-Sep-19 Mon 10.52 10.55 ### ### ### ### 0.0
2022-Sep-16 Fri 10.5 10.58 ### 10.56 5,086,045 26,905,178 ### ### 0.8
2022-Sep-15 Thu 10.81 ### 10.525 10.57 3,706,523 19,505,577 ### ### 0.8
2022-Sep-14 Wed 10.75 10.86 10.73 10.73 29.4 29.4 ###
2022-Sep-13 Tue 10.88 ### 10.79 10.88 1,748,720 9,434,344 63.3 63.3 0.8
2022-Sep-12 Mon 10.8 10.85 ### 10.8 1,637,520 8,883,546 71.4 71.4 ###
2022-Sep-09 Fri ### 10.83 10.44 ### 2,523,021 26,832,328 ### ### 0.0
2022-Sep-08 Thu 10.5 10.74 10.5 ### 2,198,559 ### 70.5 70.5 0.0
2022-Sep-07 Wed 10.5 10.7 10.445 10.52 3,093,251 ### ### ### ###
2022-Sep-06 Tue ### 10.79 10.51 10.59 2,120,576 ### 40.3 40.3 ###
2022-Sep-05 Mon ### 10.83 10.57 ### ### ### 0.0
2022-Sep-02 Fri 10.72 10.83 ### ### ### ### 0.0
2022-Sep-01 Thu ### ### 10.77 10.78 2,084,555 11,225,328 ### ### 0.8
2022-Aug-31 Wed ### ### ### ### 61.7 61.7 0.0
2022-Aug-30 Tue 11.24 11.25 ### ### 1,788,120 10,058,175 ### ### 0.0
2022-Aug-29 Mon ### 11.28 ### 11.28 1,749,488 ### 83.5 83.5 0.8
2022-Aug-26 Fri ### ### ### 11.2 2,186,343 0 ### ### 0.8
2022-Aug-25 Thu ### ### ### ### 2,244,353 0 16.9 16.9 0.0
2022-Aug-24 Wed 11.43 11.53 11.28 ### 1,535,472 17,512,058 26.3 26.3 0.0
2022-Aug-23 Tue 11.45 11.59 11.45 11.54 78.0 78.0 0.8
2022-Aug-22 Mon 11.55 ### 11.4 11.54 2,137,682 12,184,787 48.0 48.0 0.8
2022-Aug-19 Fri 11.7 11.85 11.54 ### 1,894,187 ### ### ### 0.0
2022-Aug-18 Thu ### ### 11.775 11.84 2,228,340 13,119,351 41.8 41.8 0.8
2022-Aug-17 Wed ### ### 11.85 ### 1,925,374 11,407,840 38.5 38.5 0.0
2022-Aug-16 Tue 11.88 ### 11.88 ### 1,541,089 ### ### ### 0.0
2022-Aug-15 Mon 11.74 11.83 11.7 11.79 ### ### 0.8
2022-Aug-12 Fri 11.76 11.88 11.74 11.81 1,552,072 18,329,970 72.3 72.3 ###
2022-Aug-11 Thu ### ### 11.79 ### 22.2 22.2 0.0
2022-Aug-10 Wed ### 12.24 11.89 ### ### ### 0.0
2022-Aug-09 Tue ### 12.21 ### ### 26.8 26.8 0.0
2022-Aug-08 Mon 11.85 12.25 11.85 12.23 2,112,183 ### ### ### ###
2022-Aug-05 Fri ### ### ### ### 1,227,549 0 66.9 66.9 0.0
2022-Aug-04 Thu 11.87 ### 11.81 ### ### ### 0.0
2022-Aug-03 Wed ### ### ### 11.87 25.3 25.3 0.8
2022-Aug-02 Tue ### ### 11.7 ### 1,757,386 ### 80.0 80.0 0.0
2022-Aug-01 Mon 11.7 ### 11.655 ### 1,960,687 ### 86.5 86.5 0.0
2022-Jul-29 Fri ### 11.74 11.41 ### 37.2 37.2 0.0
2022-Jul-28 Thu ### 11.7 ### 11.44 ### ### 0.8
2022-Jul-27 Wed ### 11.83 ### ### 66.6 66.6 0.0
2022-Jul-26 Tue 11.8 11.87 ### ### ### ### 0.0
2022-Jul-25 Mon 11.8 11.985 11.8 ### 1,787,147 21,253,645 ### ### 0.0
2022-Jul-22 Fri ### ### 11.7 11.8 29.7 29.7 0.8
2022-Jul-21 Thu ### ### 11.89 ### 27.8 27.8 0.0
2022-Jul-20 Wed ### ### ### ### 68.1 68.1 0.0
2022-Jul-19 Tue 11.7 ### ### ### ### ### 0.0
2022-Jul-18 Mon ### ### 11.675 11.74 23.7 23.7 0.8
2022-Jul-15 Fri 11.77 12.24 ### ### 84.4 84.4 0.0
2022-Jul-14 Thu 11.55 11.78 11.53 11.78 2,045,644 23,841,980 ### ### ###
2022-Jul-13 Wed 11.56 ### 11.53 ### 2,766,428 15,948,457 ### ### 0.0
2022-Jul-12 Tue ### 11.72 11.43 11.72 1,813,452 ### 86.1 86.1 0.8
2022-Jul-11 Mon ### ### ### 11.43 1,410,671 0 38.8 38.8 ###
2022-Jul-08 Fri 11.5 ### 11.375 ### 72.9 72.9 0.0
2022-Jul-07 Thu 11.73 11.75 11.46 11.56 1,701,447 ### 26.0 26.0 0.8
2022-Jul-06 Wed ### 11.77 11.55 ### 2,240,052 ### ### ### 0.0
2022-Jul-05 Tue 11.7 11.71 11.53 ### 2,123,848 ### ### ### 0.0
2022-Jul-04 Mon 11.74 11.88 11.58 ### 1,941,144 ### ### ### 0.0
2022-Jul-01 Fri 11.4 ### ### ### 72.0 72.0 0.0
2022-Jun-30 Thu 11.54 ### 11.27 11.27 3,833,185 ### 31.4 31.4 ###
2022-Jun-29 Wed ### 11.71 11.5 ### 2,426,656 28,161,342 46.4 46.4 0.0
2022-Jun-28 Tue ### 11.945 11.55 11.84 2,739,144 ### ### ### 0.8
2022-Jun-27 Mon 11.52 ### 11.48 11.54 1,896,420 10,885,450 63.1 63.1 0.8
2022-Jun-24 Fri 11.4 11.52 ### 11.5 1,972,174 11,359,722 53.8 53.8 ###
2022-Jun-23 Thu 11.22 11.51 ### 11.43 ### ### ###
2022-Jun-22 Wed 10.8 11.22 10.8 ### 3,074,345 ### 91.6 91.6 0.0
2022-Jun-21 Tue ### 11.185 ### 10.71 ### ### ###
2022-Jun-20 Mon ### 11.245 ### ### 1,155,471 ### ### ### 0.0
2022-Jun-17 Fri ### ### ### 11.26 6,079,378 0 ### ### 0.8
2022-Jun-16 Thu 11.52 11.53 ### 11.27 4,381,975 25,262,085 24.7 24.7 ###
2022-Jun-15 Wed 11.49 11.53 ### 11.42 2,569,741 14,814,556 ### ### 0.8
2022-Jun-14 Tue ### 11.5 ### 11.5 ### ### ###
2022-Jun-10 Fri 11.5 11.56 11.41 11.47 ### ### ###
2022-Jun-09 Thu ### ### 11.47 ### 53.6 53.6 0.0
2022-Jun-08 Wed 11.44 11.73 ### 11.72 4,534,682 ### 87.3 87.3 0.8
2022-Jun-07 Tue 11.45 11.48 ### 11.2 36.6 36.6 0.8
2022-Jun-06 Mon 11.2 11.42 11.2 11.4 ### ### 0.8
2022-Jun-03 Fri 11.48 11.5 11.21 ### 1,649,358 ### ### ### 0.0
2022-Jun-02 Thu 11.26 11.48 11.26 11.45 2,128,146 24,197,020 ### ### 0.8
2022-Jun-01 Wed 11.22 11.45 11.22 11.41 ### ### ###
2022-May-31 Tue ### 11.46 ### ### 6,120,284 35,069,227 72.5 72.5 0.0
2022-May-30 Mon ### ### 11.43 11.45 1,675,077 ### 25.1 25.1 0.8
2022-May-27 Fri ### 11.52 ### 11.52 ### ### 0.8
2022-May-26 Thu ### 11.7 11.385 11.43 2,352,679 ### ### ### ###
2022-May-25 Wed 11.5 11.7 ### ### 80.4 80.4 0.0
2022-May-24 Tue ### 11.76 11.54 11.59 2,507,674 ### 43.2 43.2 0.8
2022-May-23 Mon ### ### 11.83 11.85 1,853,651 10,964,345 ### ### ###
2022-May-20 Fri ### ### 11.55 ### 3,902,327 ### ### ### 0.0
2022-May-19 Thu 11.45 ### 11.45 ### 73.6 73.6 0.0
2022-May-18 Wed 11.41 ### 11.375 11.59 77.8 77.8 0.8
2022-May-17 Tue ### 11.43 ### 11.42 ### ### 0.8
2022-May-16 Mon 11.2 ### ### ### 1,209,141 0 ### ### 0.0
2022-May-13 Fri ### ### ### 11.23 64.2 64.2 0.8
2022-May-12 Thu ### ### 10.985 ### 85.8 85.8 0.0
2022-May-11 Wed ### ### ### ### 1,427,781 0 74.6 74.6 0.0
2022-May-10 Tue ### ### ### ### 86.2 86.2 0.0
2022-May-09 Mon ### ### ### ### 86.2 86.2 0.0
2022-May-06 Fri 11.45 11.55 ### ### 3,397,471 ### ### ### 0.0
2022-May-05 Thu 11.43 11.56 ### 11.56 1,989,951 ### ### ### 0.8
2022-May-04 Wed ### 11.49 ### ### 84.6 84.6 0.0
2022-May-03 Tue ### 11.44 ### ### 1,880,642 10,757,272 ### ### 0.0
2022-May-02 Mon 11.22 11.46 11.22 ### 1,473,041 16,704,284 ### ### 0.0
2022-Apr-29 Fri 11.41 11.52 ### 11.49 66.3 66.3 ###
2022-Apr-28 Thu 11.4 11.47 ### 11.47 1,565,374 ### 70.6 70.6 ###
2022-Apr-27 Wed ### 11.47 ### 11.47 84.5 84.5 ###
2022-Apr-26 Tue ### 11.45 ### 11.43 ### ### ###
2022-Apr-22 Fri ### 11.47 ### 11.44 2,587,551 ### 73.5 73.5 0.8
2022-Apr-21 Thu 11.4 11.5 ### 11.47 2,323,850 ### 76.3 76.3 ###
2022-Apr-20 Wed ### 11.27 ### 11.27 ### ### ###
2022-Apr-19 Tue ### ### ### ### ### ### 0.0
2022-Apr-14 Thu 10.88 ### 10.84 ### ### ### 0.0
2022-Apr-13 Wed 10.74 10.85 ### 10.81 64.3 64.3 0.8
2022-Apr-12 Tue 10.79 10.8 ### 10.8 ### ### ###
2022-Apr-11 Mon 10.71 10.81 ### 10.8 80.3 80.3 ###
2022-Apr-08 Fri ### ### 10.5 ### 1,123,257 ### ### ### 0.0
2022-Apr-07 Thu 10.51 ### ### ### 2,660,354 0 ### ### 0.0
2022-Apr-06 Wed 10.46 10.51 10.26 10.49 ### ### ###
2022-Apr-05 Tue 10.5 ### 10.48 10.55 74.1 74.1 ###
2022-Apr-04 Mon 10.49 ### 10.46 10.56 1,330,820 6,960,188 67.4 67.4 0.8
2022-Apr-01 Fri 10.54 ### 10.455 10.48 ### ### 0.7
2022-Mar-31 Thu 10.83 10.875 10.58 ### 4,438,627 47,615,371 25.4 25.4 0.0
2022-Mar-30 Wed ### 10.73 10.55 10.73 76.7 76.7 ###
2022-Mar-29 Tue 10.49 ### 10.48 10.59 70.6 70.6 ###
2022-Mar-28 Mon 10.4 ### ### 10.47 ### ### 0.7
2022-Mar-25 Fri ### ### 10.28 ### 1,323,050 6,800,477 37.9 37.9 0.0
2022-Mar-24 Thu ### ### ### ### 2,314,646 0 ### ### 0.0
2022-Mar-23 Wed ### 10.2 ### ### 1,329,880 6,782,387 ### ### 0.0
2022-Mar-22 Tue ### ### ### ### 25.8 25.8 0.0
2022-Mar-21 Mon ### ### 9.985 ### 1,601,589 ### ### ### 0.0
2022-Mar-18 Fri ### ### ### ### 17.9 17.9 0.0
2022-Mar-17 Thu 10.21 10.25 ### ### 30.0 30.0 0.0
2022-Mar-16 Wed ### ### 9.89 ### 82.5 82.5 0.0
2022-Mar-15 Tue ### ### ### ### 1,955,743 0 ### ### 0.0
2022-Mar-14 Mon ### ### ### ### ### ### 0.0
2022-Mar-11 Fri 9.85 ### 9.85 ### 77.1 77.1 0.0
2022-Mar-10 Thu 9.88 ### 9.85 ### 3,609,922 ### ### ### 0.0
2022-Mar-09 Wed 9.83 ### 9.81 9.86 2,082,620 10,215,251 55.4 55.4 0.7
2022-Mar-08 Tue 9.81 ### 9.81 ### 83.4 83.4 0.0
2022-Mar-07 Mon ### ### 9.82 9.89 2,226,827 10,933,720 49.7 49.7 ###
2022-Mar-04 Fri 9.8 ### 9.79 ### 3,123,170 ### ### ### 0.0
2022-Mar-03 Thu ### ### ### ### 25.8 25.8 0.0
2022-Mar-02 Wed 9.82 ### 9.79 ### 2,099,243 ### 69.3 69.3 0.0
2022-Mar-01 Tue ### ### ### ### 2,261,746 0 ### ### 0.0
2022-Feb-28 Mon 9.85 ### 9.81 ### ### ### 0.0
2022-Feb-25 Fri ### ### 9.855 ### 22.5 22.5 0.0
2022-Feb-24 Thu 9.78 ### 9.75 ### ### ### 0.0
2022-Feb-23 Wed ### ### 9.86 ### 2,100,385 ### 51.2 51.2 0.0
2022-Feb-22 Tue ### ### ### ### 1,821,484 0 ### ### 0.0
2022-Feb-21 Mon 9.85 10.23 9.85 ### 1,518,381 15,244,545 ### ### 0.0
2022-Feb-18 Fri 9.84 ### 9.84 ### 1,336,274 ### 67.2 67.2 0.0
2022-Feb-17 Thu ### ### 9.82 ### ### ### 0.0
2022-Feb-16 Wed ### ### 9.77 ### ### ### 0.0
2022-Feb-15 Tue 9.85 ### 9.77 9.79 2,409,351 11,769,679 44.4 44.4 ###
2022-Feb-14 Mon 9.85 ### 9.83 ### 1,761,259 8,656,587 84.7 84.7 0.0
2022-Feb-11 Fri ### ### 9.85 9.89 1,422,970 7,008,127 ### ### ###
2022-Feb-10 Thu ### ### ### ### 1,887,940 0 37.7 37.7 0.0
2022-Feb-09 Wed ### ### 9.84 ### 77.2 77.2 0.0
2022-Feb-08 Tue ### ### ### ### 2,106,247 0 88.4 88.4 0.0
2022-Feb-07 Mon ### ### ### ### ### ### 0.0
2022-Feb-04 Fri ### ### 9.975 ### 58.4 58.4 0.0
2022-Feb-03 Thu ### 10.2 ### 10.2 ### ### 0.7
2022-Feb-02 Wed 9.83 ### 9.83 ### 2,219,840 ### ### ### 0.0
2022-Feb-01 Tue 9.55 9.83 9.51 9.82 2,183,557 ### 82.3 82.3 ###
2022-Jan-31 Mon ### 9.8 9.55 9.56 28.5 28.5 0.7
2022-Jan-28 Fri ### 9.78 9.55 9.74 10,615,253 102,596,420 ### ### 0.7
2022-Jan-27 Thu 9.59 9.84 9.53 ### 82.1 82.1 0.0
2022-Jan-25 Tue 9.5 9.52 ### 9.44 2,711,454 12,906,521 ### ### 0.7
2022-Jan-24 Mon 9.5 9.7 9.49 9.57 ### ### ###
2022-Jan-21 Fri 9.82 9.82 9.555 ### ### ### 0.0
2022-Jan-20 Thu ### ### 9.84 9.87 2,519,972 ### 29.4 29.4 ###
2022-Jan-19 Wed ### ### ### ### 2,339,272 0 ### ### 0.0
2022-Jan-18 Tue ### ### ### ### 1,656,776 0 ### ### 0.0
2022-Jan-17 Mon ### 10.2 ### ### 1,174,653 ### 73.1 73.1 0.0
2022-Jan-14 Fri ### ### 9.985 ### 1,072,389 ### 73.7 73.7 0.0
2022-Jan-13 Thu ### ### ### ### ### ### 0.0
2022-Jan-12 Wed ### ### ### ### 65.6 65.6 0.0
2022-Jan-11 Tue ### ### ### ### 1,738,278 0 ### ### 0.0
2022-Jan-10 Mon ### ### 9.955 ### ### ### 0.0
2022-Jan-07 Fri ### 10.22 ### ### 68.6 68.6 0.0
2022-Jan-06 Thu ### ### ### ### 50.8 50.8 0.0
2022-Jan-05 Wed 10.25 ### ### ### 37.8 37.8 0.0
2022-Jan-04 Tue ### 10.28 ### ### ### ### 0.0
2021-Dec-31 Fri 10.24 10.25 ### ### 1,778,528 9,114,956 16.2 16.2 0.0
2021-Dec-30 Thu 10.21 10.25 ### 10.25 ### ### 0.7
2021-Dec-29 Wed 10.29 10.43 10.26 10.43 68.9 68.9 0.7
2021-Dec-24 Fri 10.25 10.27 ### 10.25 62.4 62.4 0.7
2021-Dec-23 Thu ### 10.21 ### 10.21 ### ### ###
2021-Dec-22 Wed 9.85 ### 9.85 ### 2,051,980 ### 78.3 78.3 0.0
2021-Dec-21 Tue ### ### ### ### 3,296,083 0 ### ### 0.0
2021-Dec-20 Mon 9.86 ### 9.855 9.88 2,636,844 12,993,048 80.9 80.9 0.7
2021-Dec-17 Fri ### ### 9.86 9.86 5,325,526 26,254,843 ### ### 0.7
2021-Dec-16 Thu ### ### 9.77 9.87 31.7 31.7 ###
2021-Dec-15 Wed 9.75 9.81 ### 9.79 ### ### ###
2021-Dec-14 Tue ### 9.87 ### 9.82 2,479,583 12,236,742 82.0 82.0 ###
2021-Dec-13 Mon 9.7 9.79 ### ### 2,235,271 10,941,651 ### ### 0.0
2021-Dec-10 Fri ### 9.76 9.625 9.7 73.2 73.2 0.7
2021-Dec-09 Thu 9.59 ### 9.56 ### 2,318,556 ### ### ### 0.0
2021-Dec-08 Wed 9.73 9.78 9.55 ### 30.2 30.2 0.0
2021-Dec-07 Tue 9.55 9.945 9.55 9.75 2,888,721 ### ### ### ###
2021-Dec-06 Mon 9.43 ### 9.43 9.85 97.3 97.3 ###
2021-Dec-03 Fri 9.48 9.49 ### 9.43 3,028,540 14,370,422 ### ### ###
2021-Dec-02 Thu 9.2 9.5 9.2 9.47 ### ### ###
2021-Dec-01 Wed 9.43 ### 9.26 ### 2,825,853 ### ### ### 0.0
2021-Nov-30 Tue ### 9.74 9.53 9.53 23.4 23.4 ###
2021-Nov-29 Mon 9.48 9.75 9.47 9.7 2,528,723 24,301,028 73.3 73.3 0.7
2021-Nov-26 Fri 9.58 ### 9.52 ### 87.7 87.7 0.0
2021-Nov-25 Thu 9.56 ### 9.5 ### ### ### 0.0
2021-Nov-24 Wed 9.55 9.58 ### 9.53 2,259,682 10,823,876 45.0 45.0 ###
2021-Nov-23 Tue ### 9.43 ### 9.43 2,423,348 11,426,085 88.9 88.9 ###
2021-Nov-22 Mon ### 9.25 ### 9.23 1,208,984 5,591,551 ### ### ###
2021-Nov-19 Fri ### ### ### ### ### ### 0.0
2021-Nov-18 Thu ### ### ### ### 2,106,786 0 72.3 72.3 0.0
2021-Nov-17 Wed ### ### ### ### 1,876,625 0 76.1 76.1 0.0
2021-Nov-16 Tue ### ### 8.88 9 83.6 83.6 0.6
2021-Nov-15 Mon 8.88 ### 8.85 ### 1,469,224 ### 69.7 69.7 0.0
2021-Nov-12 Fri 8.89 ### 8.88 8.88 2,095,027 ### ### ### 0.6
2021-Nov-11 Thu 8.85 ### 8.85 8.89 ### ### ###
2021-Nov-10 Wed 8.73 8.89 8.72 8.82 ### ### ###
2021-Nov-09 Tue 8.7 8.72 ### 8.7 68.1 68.1 ###
2021-Nov-08 Mon 8.84 8.87 8.7 8.7 32.6 32.6 ###
2021-Nov-05 Fri 8.73 ### 8.73 8.84 79.1 79.1 ###
2021-Nov-04 Thu 8.75 8.79 8.7 8.74 1,953,647 17,084,643 40.2 40.2 0.6
2021-Nov-03 Wed 8.8 8.8 ### 8.72 36.4 36.4 0.6
2021-Nov-02 Tue 8.49 8.72 8.47 ### 3,029,027 26,034,487 ### ### 0.0
2021-Nov-01 Mon ### 8.51 ### 8.41 3,990,254 ### ### ### ###
2021-Oct-29 Fri ### ### 8.2 8.2 29.4 29.4 0.6
2021-Oct-28 Thu ### 8.42 ### ### 3,213,146 13,527,344 74.4 74.4 0.0
2021-Oct-27 Wed 8.46 ### ### ### 3,624,358 0 34.3 34.3 0.0
2021-Oct-26 Tue 8.57 8.58 8.46 8.47 1,924,383 16,395,743 31.8 31.8 ###
2021-Oct-25 Mon 8.59 ### 8.53 8.55 1,643,878 ### 38.8 38.8 ###
2021-Oct-22 Fri 8.45 8.57 8.4 8.52 75.7 75.7 0.6
2021-Oct-21 Thu 8.44 8.47 ### 8.4 5,195,455 22,002,751 42.2 42.2 ###
2021-Oct-20 Wed 8.5 8.52 ### ### 3,094,477 13,182,472 28.6 28.6 0.0
2021-Oct-19 Tue 8.55 8.59 8.43 8.43 1,695,472 ### 25.1 25.1 0.6
2021-Oct-18 Mon 8.44 8.58 8.43 8.51 ### ### 0.6
2021-Oct-15 Fri ### ### 8.385 8.44 3,791,825 15,897,226 ### ### 0.6
2021-Oct-14 Thu ### 8.7 ### ### 1,800,379 7,831,648 ### ### 0.0
2021-Oct-13 Wed ### 8.73 ### ### 33.2 33.2 0.0
2021-Oct-12 Tue 8.72 8.76 ### ### 42.6 42.6 0.0
2021-Oct-11 Mon 8.79 8.84 ### 8.74 35.1 35.1 0.6
2021-Oct-08 Fri 8.83 ### 8.77 8.79 ### ### 0.6
2021-Oct-07 Thu 8.82 8.86 8.76 8.81 1,546,488 13,624,559 34.0 34.0 ###
2021-Oct-06 Wed 8.8 8.83 8.74 8.78 2,310,172 ### ### ### 0.6
2021-Oct-05 Tue 8.75 8.84 8.74 8.77 1,404,384 ### 75.3 75.3 ###
2021-Oct-04 Mon 8.88 8.88 8.74 8.75 29.7 29.7 0.6
2021-Oct-01 Fri ### 8.71 8.57 ### 73.4 73.4 0.0
2021-Sep-30 Thu ### 8.78 ### 8.72 3,086,881 ### ### ### 0.6
2021-Sep-29 Wed 8.59 8.73 8.52 8.58 ### ### 0.6
2021-Sep-28 Tue ### ### 8.59 8.59 48.8 48.8 ###
2021-Sep-27 Mon 8.73 8.73 8.59 8.59 1,831,887 15,864,141 ### ### ###
2021-Sep-24 Fri 8.81 ### ### ### 26.6 26.6 0.0
2021-Sep-23 Thu ### 8.73 8.58 8.73 3,131,924 ### ### ### ###
2021-Sep-22 Wed 8.52 ### 8.47 8.55 63.2 63.2 ###
2021-Sep-21 Tue 8.7 8.72 ### 8.46 13.9 13.9 0.6
2021-Sep-20 Mon 9 ### 8.88 8.88 2,808,740 ### ### ### 0.6
2021-Sep-17 Fri ### ### 9 9 32.1 32.1 0.6
2021-Sep-16 Thu ### ### ### ### 3,087,878 0 ### ### 0.0
2021-Sep-15 Wed ### ### ### ### 67.6 67.6 0.0
2021-Sep-14 Tue ### ### ### ### 4,377,320 0 ### ### 0.0
2021-Sep-13 Mon ### ### ### ### ### ### 0.0
2021-Sep-10 Fri 9.23 9.27 ### ### 2,325,684 10,779,545 ### ### 0.0
2021-Sep-09 Thu 9.28 ### ### ### 48.2 48.2 0.0
2021-Sep-08 Wed 9.2 ### ### ### 2,181,552 0 77.8 77.8 0.0
2021-Sep-07 Tue ### ### 9.23 9.26 35.4 35.4 ###
2021-Sep-06 Mon 9.2 ### ### 9.25 68.0 68.0 ###
2021-Sep-03 Fri ### 9.26 ### ### 2,627,120 ### 31.4 31.4 0.0
2021-Sep-02 Thu ### ### 9 ### 29.3 29.3 0.0
2021-Sep-01 Wed ### 9.175 ### ### 2,569,856 ### 33.8 33.8 0.0
2021-Aug-31 Tue ### ### ### ### 22.6 22.6 0.0
2021-Aug-30 Mon ### 9.41 ### ### 2,485,359 ### ### ### 0.0
2021-Aug-27 Fri ### 9.42 ### ### 2,724,486 12,832,329 34.9 34.9 0.0
2021-Aug-26 Thu 9.58 9.58 ### ### 19.9 19.9 0.0
2021-Aug-25 Wed ### ### ### ### 13.1 13.1 0.0
2021-Aug-24 Tue ### ### 9.88 ### 1,933,150 ### ### ### 0.0
2021-Aug-23 Mon ### ### ### ### 1,493,827 0 67.3 67.3 0.0
2021-Aug-20 Fri 9.89 ### 9.84 ### 1,713,048 ### 83.4 83.4 0.0
2021-Aug-19 Thu 9.85 ### 9.79 9.85 ### ### ###
2021-Aug-18 Wed 9.85 ### 9.81 ### ### ### 0.0
2021-Aug-17 Tue 9.88 9.89 9.73 9.73 1,951,954 ### ### ### ###
2021-Aug-16 Mon 9.75 9.89 9.7 9.88 ### ### 0.7
2021-Aug-13 Fri 9.79 9.83 9.73 9.76 ### ### 0.7
2021-Aug-12 Thu 9.86 9.88 9.71 9.73 1,833,247 17,956,654 26.3 26.3 ###
2021-Aug-11 Wed 9.78 9.89 9.74 9.85 2,231,525 ### 72.7 72.7 ###
2021-Aug-10 Tue 9.72 9.78 ### 9.75 ### ### ###
2021-Aug-09 Mon 9.7 9.75 ### ### ### ### 0.0
2021-Aug-06 Fri ### ### 9.57 ### 1,529,929 ### 65.6 65.6 0.0
2021-Aug-05 Thu 9.57 ### 9.53 ### 76.1 76.1 0.0
2021-Aug-04 Wed ### ### 9.57 9.59 1,576,946 7,545,686 36.3 36.3 0.7
2021-Aug-03 Tue 9.58 ### 9.57 9.59 67.7 67.7 0.7
2021-Aug-02 Mon 9.56 ### 9.51 9.56 1,583,389 ### 66.0 66.0 0.7
2021-Jul-30 Fri ### 9.53 ### 9.53 ### ### ###
2021-Jul-29 Thu 9.49 9.54 ### 9.4 1,953,350 9,317,479 ### ### ###
2021-Jul-28 Wed 9.59 ### 9.42 9.48 ### ### 0.7
2021-Jul-27 Tue ### ### 9.51 9.57 1,539,454 ### ### ### ###
2021-Jul-26 Mon ### ### ### 9.59 45.5 45.5 0.7
2021-Jul-23 Fri ### ### 9.53 9.59 1,833,651 8,737,347 ### ### 0.7
2021-Jul-22 Thu ### 9.72 ### ### 1,646,484 ### 66.4 66.4 0.0
2021-Jul-21 Wed ### 9.73 9.58 ### 2,053,349 19,825,084 ### ### 0.0
2021-Jul-20 Tue ### ### 9.53 9.56 2,753,544 ### ### ### 0.7
2021-Jul-19 Mon ### 9.725 9.53 ### ### ### 0.0
2021-Jul-16 Fri ### 9.74 9.56 9.59 2,308,375 ### ### ### 0.7
2021-Jul-15 Thu 9.75 9.76 9.57 9.7 4,762,076 ### 38.9 38.9 0.7
2021-Jul-14 Wed ### 9.54 ### 9.52 92.0 92.0 ###
2021-Jul-13 Tue ### ### ### ### 4,533,928 0 ### ### 0.0
2021-Jul-12 Mon ### ### ### ### 35.0 35.0 0.0
2021-Jul-09 Fri 9 ### ### ### 82.6 82.6 0.0
2021-Jul-08 Thu ### ### 8.955 ### 7,035,255 31,500,354 37.1 37.1 0.0
2021-Jul-07 Wed ### ### ### ### ### ### 0.0
2021-Jul-06 Tue ### ### ### ### 36.3 36.3 0.0
2021-Jul-05 Mon ### ### ### ### 3,989,584 0 75.3 75.3 0.0
2021-Jul-02 Fri ### ### 8.85 ### ### ### 0.0
2021-Jul-01 Thu 8.88 ### 8.8 8.86 33.1 33.1 0.6
2021-Jun-30 Wed ### ### ### ### 3,520,044 0 ### ### 0.0
2021-Jun-29 Tue ### ### ### ### 39.4 39.4 0.0
2021-Jun-28 Mon ### ### 9.25 9.29 1,645,051 ### 48.2 48.2 ###
2021-Jun-25 Fri 9.25 9.29 ### 9.27 ### ### 0.7
2021-Jun-24 Thu 9.25 9.29 ### ### 29.6 29.6 0.0
2021-Jun-23 Wed ### 9.41 9.25 9.25 3,479,642 32,465,059 ### ### ###
2021-Jun-22 Tue ### 9.5 ### ### 1,666,446 ### ### ### 0.0
2021-Jun-21 Mon ### 9.44 9.28 ### 2,035,751 19,054,629 50.9 50.9 0.0
2021-Jun-18 Fri 9.49 ### 9.42 9.43 27.6 27.6 ###
2021-Jun-17 Thu 9.5 9.58 9.44 9.44 2,704,129 ### 46.0 46.0 0.7
2021-Jun-16 Wed 9.54 ### 9.47 9.51 2,961,955 14,024,856 49.6 49.6 ###
2021-Jun-15 Tue 9.59 9.7 9.49 9.51 39.8 39.8 ###
2021-Jun-11 Fri 9.42 9.58 ### 9.45 ### ### 0.7
2021-Jun-10 Thu 9.21 9.42 9.21 ### 2,104,474 19,603,175 79.5 79.5 0.0
2021-Jun-09 Wed ### 9.28 ### 9.21 73.4 73.4 0.7
2021-Jun-08 Tue 9.24 9.27 ### ### 2,930,356 ### ### ### 0.0
2021-Jun-07 Mon 9.27 ### 9.22 9.26 ### ### ###
2021-Jun-04 Fri ### ### 9.25 9.25 35.1 35.1 ###
2021-Jun-03 Thu 9.4 9.45 ### ### 31.9 31.9 0.0
2021-Jun-02 Wed 9.26 ### ### ### 2,799,723 0 ### ### 0.0
2021-Jun-01 Tue 9.26 ### 9.25 9.25 42.5 42.5 ###
2021-May-31 Mon 9.27 ### 9.23 9.23 40.2 40.2 ###
2021-May-28 Fri ### ### ### 9.21 2,848,676 0 ### ### 0.7
2021-May-27 Thu 9.52 9.53 9.285 ### 4,067,341 ### 19.7 19.7 0.0
2021-May-26 Wed 9.45 9.58 9.43 9.47 66.5 66.5 ###
2021-May-25 Tue 9.5 9.52 ### 9.43 32.6 32.6 ###
2021-May-24 Mon 9.5 9.52 9.41 9.49 ### ### 0.7
2021-May-21 Fri ### 9.525 ### 9.46 74.8 74.8 0.7
2021-May-20 Thu 9.22 ### 9.21 ### ### ### 0.0
2021-May-19 Wed 9.27 ### ### 9.29 76.5 76.5 ###
2021-May-18 Tue ### 9.48 9.325 ### 36.2 36.2 0.0
2021-May-17 Mon ### ### 9.4 9.4 ### ### ###
2021-May-14 Fri ### 9.72 9.57 ### 1,046,156 10,090,174 ### ### 0.0
2021-May-13 Thu 9.58 ### 9.51 9.52 43.2 43.2 ###
2021-May-12 Wed 9.75 9.77 9.58 ### ### ### 0.0
2021-May-11 Tue 9.8 9.89 9.76 9.77 55.7 55.7 0.7
2021-May-10 Mon 9.81 ### 9.79 9.82 1,553,159 ### ### ### ###
2021-May-07 Fri ### ### 9.825 9.87 1,884,978 9,259,954 28.2 28.2 ###
2021-May-06 Thu ### ### ### ### 2,070,750 0 ### ### 0.0
2021-May-05 Wed ### ### ### ### 1,605,427 0 ### ### 0.0
2021-May-04 Tue ### ### ### ### 1,474,580 0 ### ### 0.0
2021-May-03 Mon ### ### ### ### 52.4 52.4 0.0
2021-Apr-30 Fri ### ### ### ### 2,371,422 0 ### ### 0.0
2021-Apr-29 Thu ### ### ### ### 1,183,776 0 36.2 36.2 0.0
2021-Apr-28 Wed 9.86 ### 9.83 ### 80.9 80.9 0.0
2021-Apr-27 Tue 9.88 ### 9.8 ### 1,475,552 ### 74.0 74.0 0.0
2021-Apr-26 Mon ### ### 9.88 9.88 21.7 21.7 0.7
2021-Apr-23 Fri 10.22 10.23 ### ### 1,330,341 ### 29.7 29.7 0.0
2021-Apr-22 Thu ### 10.25 ### ### 2,435,477 ### ### ### 0.0
2021-Apr-21 Wed ### ### ### ### 79.7 79.7 0.0
2021-Apr-20 Tue ### ### 9.985 ### 2,319,244 11,578,825 ### ### 0.0
2021-Apr-19 Mon ### ### ### ### 1,279,150 0 ### ### 0.0
2021-Apr-16 Fri ### ### ### ### 31.1 31.1 0.0
2021-Apr-15 Thu ### ### 9.88 ### 2,538,080 ### 64.9 64.9 0.0
2021-Apr-14 Wed ### 10.23 ### ### 2,042,744 ### ### ### 0.0
2021-Apr-13 Tue ### 10.2 ### ### 2,450,772 ### 28.1 28.1 0.0
2021-Apr-12 Mon ### ### ### ### ### ### 0.0
2021-Apr-09 Fri 10.24 ### ### ### 28.9 28.9 0.0
2021-Apr-08 Thu ### ### ### ### ### ### 0.0
2021-Apr-07 Wed ### ### ### 10.22 ### ### 0.7
2021-Apr-06 Tue ### 10.23 ### ### 1,484,340 ### 35.9 35.9 0.0
2021-Apr-01 Thu ### ### 10.025 ### ### ### 0.0
2021-Mar-31 Wed ### ### ### ### 3,376,470 0 67.6 67.6 0.0
2021-Mar-30 Tue 10.2 ### ### ### 2,026,479 0 ### ### 0.0
2021-Mar-29 Mon ### ### ### ### ### ### 0.0
2021-Mar-26 Fri ### 10.27 ### ### 1,757,528 ### ### ### 0.0
2021-Mar-25 Thu ### 10.22 ### ### 70.7 70.7 0.0
2021-Mar-24 Wed ### ### ### ### 2,006,126 0 ### ### 0.0
2021-Mar-23 Tue ### ### ### ### ### ### 0.0
2021-Mar-22 Mon ### ### ### ### ### ### 0.0
2021-Mar-19 Fri 9.83 9.975 9.83 ### 3,808,749 ### ### ### 0.0
2021-Mar-18 Thu ### ### 9.79 9.87 2,751,021 13,466,247 ### ### ###
2021-Mar-17 Wed 9.78 ### 9.76 ### 81.2 81.2 0.0
2021-Mar-16 Tue 9.59 9.83 9.56 9.81 3,123,770 30,284,950 ### ### ###
2021-Mar-15 Mon ### ### 9.48 9.55 2,178,383 ### 36.3 36.3 0.7
2021-Mar-12 Fri 9.46 9.58 9.45 9.55 1,673,472 15,923,086 ### ### 0.7
2021-Mar-11 Thu 9.54 9.56 ### 9.46 ### ### 0.7
2021-Mar-10 Wed 9.55 9.72 9.52 9.54 1,933,546 ### ### ### ###
2021-Mar-09 Tue 9.47 9.57 9.41 9.47 2,423,870 23,002,526 70.5 70.5 ###
2021-Mar-08 Mon ### 9.46 ### ### ### ### 0.0
2021-Mar-05 Fri 9.24 ### 9.2 ### 2,351,972 10,819,071 ### ### 0.0
2021-Mar-04 Thu ### ### ### 9.25 2,328,684 0 ### ### ###
2021-Mar-03 Wed ### 9.48 9.325 ### ### ### 0.0
2021-Mar-02 Tue 9.52 9.55 ### ### 43.0 43.0 0.0
2021-Mar-01 Mon 9.42 9.48 ### 9.47 69.1 69.1 ###
2021-Feb-26 Fri 9.43 9.49 9.27 9.29 2,574,828 24,151,886 ### ### ###
2021-Feb-25 Thu 9.41 9.575 ### 9.43 ### ### ###
2021-Feb-24 Wed 9.26 9.51 9.24 ### 2,852,557 26,742,721 78.3 78.3 0.0
2021-Feb-23 Tue ### ### ### ### 2,217,676 0 ### ### 0.0
2021-Feb-22 Mon 9.22 9.26 ### ### 1,320,773 6,115,178 ### ### 0.0
2021-Feb-19 Fri 9.24 ### 9.22 9.25 76.8 76.8 ###
2021-Feb-18 Thu ### ### 9.185 9.24 35.6 35.6 ###
2021-Feb-17 Wed 9.49 9.49 9.25 ### ### ### 0.0
2021-Feb-16 Tue 9.59 9.59 9.4 9.47 ### ### ###
2021-Feb-15 Mon 9.49 9.57 9.41 9.55 ### ### 0.7
2021-Feb-12 Fri 9.45 9.55 9.42 9.48 1,101,055 ### ### ### 0.7
2021-Feb-11 Thu 9.49 9.52 ### 9.45 1,448,045 ### 46.0 46.0 0.7
2021-Feb-10 Wed 9.42 9.56 ### 9.48 2,936,771 ### 72.3 72.3 0.7
2021-Feb-09 Tue 9.4 ### ### ### 42.6 42.6 0.0
2021-Feb-08 Mon 9.7 9.74 9.44 9.44 2,034,754 ### ### ### 0.7
2021-Feb-05 Fri 9.75 9.75 ### ### 1,461,987 7,127,186 33.1 33.1 0.0
2021-Feb-04 Thu 9.88 9.89 ### ### 27.3 27.3 0.0
2021-Feb-03 Wed 9.82 ### 9.71 9.85 64.8 64.8 ###
2021-Feb-02 Tue ### 9.83 ### 9.79 1,558,877 7,661,880 70.8 70.8 ###
2021-Feb-01 Mon 9.76 9.79 9.55 9.7 1,406,052 13,596,522 36.5 36.5 0.7
2021-Jan-29 Fri 9.8 9.88 9.74 9.79 ### ### ###
2021-Jan-28 Thu 9.7 9.8 9.58 9.76 3,336,146 32,327,254 82.7 82.7 0.7
2021-Jan-27 Wed ### 9.785 9.56 9.72 3,105,650 ### 79.6 79.6 0.7
2021-Jan-25 Mon 9.54 9.655 9.47 9.56 65.6 65.6 0.7
2021-Jan-22 Fri 9.57 ### 9.43 9.47 1,625,475 ### ### ### ###
2021-Jan-21 Thu ### 9.7 9.51 9.52 1,541,872 14,809,680 ### ### ###
2021-Jan-20 Wed ### 9.75 9.5 9.51 21.5 21.5 ###
2021-Jan-19 Tue ### ### 9.5 9.54 28.8 28.8 ###
2021-Jan-18 Mon 9.55 ### 9.44 9.5 46.8 46.8 0.7
2021-Jan-15 Fri ### ### 9.55 9.56 1,739,283 8,305,076 ### ### 0.7
2021-Jan-14 Thu 9.75 9.79 ### ### 1,803,940 8,830,286 ### ### 0.0
2021-Jan-13 Wed 9.85 ### ### ### 17.2 17.2 0.0
2021-Jan-12 Tue ### ### 9.83 9.85 2,269,258 ### ### ### ###
2021-Jan-11 Mon 9.8 9.89 9.78 9.81 78.8 78.8 ###
2021-Jan-08 Fri 9.85 ### 9.79 9.84 ### ### 0.7
2021-Jan-07 Thu 9.86 ### 9.81 9.87 1,829,870 ### ### ### ###
2021-Jan-06 Wed 9.79 9.85 9.72 9.81 71.1 71.1 ###
2021-Jan-05 Tue 9.8 9.84 9.71 9.82 1,646,359 16,093,159 61.6 61.6 ###
2021-Jan-04 Mon 9.75 9.84 9.725 9.78 1,540,678 15,071,682 ### ### 0.7
2020-Dec-31 Thu 9.85 9.87 ### ### 1,451,887 ### 19.1 19.1 0.0
2020-Dec-30 Wed ### ### 9.76 9.84 ### ### 0.7
2020-Dec-29 Tue 10.25 10.25 ### ### 1,110,275 5,690,159 ### ### 0.0
2020-Dec-24 Thu 10.23 10.25 ### ### 20.1 20.1 0.0
2020-Dec-23 Wed 10.24 10.27 ### 10.21 1,626,647 ### ### ### ###
2020-Dec-22 Tue 10.2 10.21 ### ### 1,854,226 9,465,823 40.8 40.8 0.0
2020-Dec-21 Mon 10.27 ### ### ### ### ### 0.0
2020-Dec-18 Fri 10.27 ### 10.2 10.27 72.9 72.9 ###
2020-Dec-17 Thu ### ### 10.23 ### ### ### 0.0
2020-Dec-16 Wed ### ### 10.25 10.28 37.1 37.1 0.7
2020-Dec-15 Tue 10.24 ### ### ### 47.1 47.1 0.0
2020-Dec-14 Mon 10.26 ### 10.23 10.25 3,018,372 15,438,972 46.2 46.2 0.7
2020-Dec-11 Fri ### ### ### 10.24 2,572,354 0 25.7 25.7 ###
2020-Dec-10 Thu 10.44 10.51 10.25 ### 2,998,276 ### ### ### 0.0
2020-Dec-09 Wed ### 10.56 ### 10.47 77.6 77.6 0.7
2020-Dec-08 Tue ### ### ### 10.26 3,896,848 0 78.9 78.9 0.7
2020-Dec-07 Mon ### 10.24 ### ### 39.6 39.6 0.0
2020-Dec-04 Fri ### ### ### ### 27.4 27.4 0.0
2020-Dec-03 Thu ### ### 10.23 ### 34.7 34.7 0.0
2020-Dec-02 Wed 10.49 10.52 ### ### ### ### 0.0
2020-Dec-01 Tue 10.46 ### ### 10.46 3,008,581 0 ### ### 0.7
2020-Nov-30 Mon ### 10.72 ### ### 25.8 25.8 0.0
2020-Nov-27 Fri ### 10.78 10.55 10.57 8,965,226 ### 28.2 28.2 0.8
2020-Nov-26 Thu ### 10.86 10.645 ### 70.3 70.3 0.0
2020-Nov-25 Wed 10.72 10.78 10.525 10.53 31.2 31.2 0.8
2020-Nov-24 Tue ### ### 10.525 10.59 41.9 41.9 ###
2020-Nov-23 Mon 10.58 ### 10.52 10.53 35.7 35.7 0.8
2020-Nov-20 Fri 10.51 ### 10.45 10.55 1,535,771 ### 67.8 67.8 ###
2020-Nov-19 Thu ### ### 10.51 10.53 34.5 34.5 0.8
2020-Nov-18 Wed 10.56 ### 10.5 ### 73.4 73.4 0.0
2020-Nov-17 Tue ### 10.7 10.49 10.55 3,658,972 ### ### ### ###
2020-Nov-16 Mon 10.72 10.74 ### ### ### ### 0.0
2020-Nov-13 Fri 10.59 ### 10.55 ### 2,233,552 11,781,986 62.0 62.0 0.0
2020-Nov-12 Thu 10.8 10.82 10.58 ### 27.7 27.7 0.0
2020-Nov-11 Wed 10.83 ### 10.79 10.8 ### ### ###
2020-Nov-10 Tue ### ### 10.79 10.79 ### ### ###
2020-Nov-09 Mon 10.89 ### 10.84 10.87 2,126,973 ### ### ### ###
2020-Nov-06 Fri ### ### 10.87 10.89 ### ### 0.8
2020-Nov-05 Thu ### ### ### ### 3,078,920 0 ### ### 0.0
2020-Nov-04 Wed 10.88 ### 10.83 ### 2,519,054 13,640,677 ### ### 0.0
2020-Nov-03 Tue 10.8 ### 10.74 10.88 62.1 62.1 0.8
2020-Nov-02 Mon 10.53 ### 10.53 10.77 1,878,850 9,892,145 91.2 91.2 ###
2020-Oct-30 Fri 10.5 10.53 ### 10.49 51.8 51.8 ###
2020-Oct-29 Thu ### ### 10.5 10.5 1,526,522 8,014,240 ### ### 0.8
2020-Oct-28 Wed 10.58 10.78 10.51 ### ### ### 0.0
2020-Oct-27 Tue 10.76 10.83 ### ### 1,432,248 7,755,622 ### ### 0.0
2020-Oct-26 Mon ### 10.83 ### 10.75 941,172 5,096,446 ### ### 0.8
2020-Oct-23 Fri 10.72 10.86 ### 10.72 70.2 70.2 0.8
2020-Oct-22 Thu 10.8 10.89 10.55 ### 1,935,582 ### ### ### 0.0
2020-Oct-21 Wed ### ### 10.73 10.78 16.5 16.5 0.8
2020-Oct-20 Tue ### 11.145 ### ### 3,911,640 ### ### ### 0.0
2020-Oct-19 Mon ### ### ### ### 1,301,155 0 ### ### 0.0
2020-Oct-16 Fri ### ### 10.925 ### 1,831,258 10,003,246 ### ### 0.0
2020-Oct-15 Thu ### ### 10.89 ### 1,662,588 ### 68.2 68.2 0.0
2020-Oct-14 Wed 10.71 ### ### ### 1,799,154 0 ### ### 0.0
2020-Oct-13 Tue 10.72 ### ### ### ### ### 0.0
2020-Oct-12 Mon ### ### 10.56 ### ### ### 0.0
2020-Oct-09 Fri 10.85 10.85 ### ### 1,269,986 6,889,674 17.9 17.9 0.0
2020-Oct-08 Thu 10.74 10.88 ### 10.81 1,513,156 ### ### ### 0.8
2020-Oct-07 Wed 10.59 10.78 10.58 10.72 1,526,855 ### ### ### 0.8
2020-Oct-06 Tue ### ### 10.43 10.57 ### ### 0.8
2020-Oct-05 Mon 10.52 ### 10.49 ### ### ### 0.0
2020-Oct-02 Fri ### 10.4 10.25 ### 1,592,084 ### 60.4 60.4 0.0


1 2 3 4 5 6 7 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 2024-04-29 21:38:14 thru 2024-04-29 21:38:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000