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-Apr-12 03:22:15 AM 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

(FLT) FLIGHT CENTRE TRAVEL GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for FLT    Limits Next Section


Company Details for (FLT) FLIGHT CENTRE TRAVEL GROUP LIMITED

Listing Code FLT
Listing Name FLIGHT CENTRE TRAVEL GROUP LIMITED
GICS Sector Consumer Services
ISIN Name FLIGHT CENTRE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FLT9


Maximum Price date available .. Friday 10th April 2026
Latest price with VOLUME for FLT .. Thursday 9th April 2026

FLT 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 ### ### 0.0
MAX 70.53 15,616,225 99.2


Font Format Legend

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


1 2 3 4 5 6 Next >>


End of day Prices (full format),

1350 Days for (FLT) FLIGHT CENTRE TRAVEL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Apr-10 Fri 11.4 11.49 ### 11.4 ### ### 0.8
2026-Apr-09 Thu ### 11.7 11.4 11.42 24.6 24.6 0.8
2026-Apr-08 Wed ### 12.2 ### ### 2,755,154 ### ### ### 0.0
2026-Apr-07 Tue ### 11.47 ### ### ### ### 0.0
2026-Apr-02 Thu ### 11.23 10.74 10.74 39.2 39.2 0.8
2026-Apr-01 Wed ### ### ### ### ### ### 0.0
2026-Mar-31 Tue 10.55 10.8 10.45 ### 62.2 62.2 0.0
2026-Mar-30 Mon 10.89 ### 10.43 10.49 ### ### ###
2026-Mar-27 Fri ### ### ### ### 1,468,343 0 ### ### 0.0
2026-Mar-26 Thu ### 11.4 ### ### 32.4 32.4 0.0
2026-Mar-25 Wed 11.21 ### 11.21 11.46 62.3 62.3 0.8
2026-Mar-24 Tue 11.58 11.58 ### ### 17.3 17.3 0.0
2026-Mar-23 Mon ### ### 11.25 ### 994,083 ### ### ### 0.0
2026-Mar-20 Fri 11.54 ### 11.43 11.47 ### ### ###
2026-Mar-19 Thu 11.7 11.73 11.5 11.54 48.5 48.5 0.8
2026-Mar-18 Wed 11.47 ### 11.47 11.83 959,456 5,502,480 ### ### 0.8
2026-Mar-17 Tue ### 11.48 11.28 11.47 994,659 ### 78.8 78.8 ###
2026-Mar-16 Mon ### 11.46 11.22 11.26 ### ### 0.8
2026-Mar-13 Fri 11.41 11.5 11.25 ### 2,177,356 24,767,424 ### ### 0.0
2026-Mar-12 Thu 11.78 11.88 11.42 ### 2,672,525 ### 42.9 42.9 0.0
2026-Mar-11 Wed ### ### 11.76 ### ### ### 0.0
2026-Mar-10 Tue 12.2 12.2 ### ### 1,097,841 ### ### ### 0.0
2026-Mar-09 Mon 11.8 ### ### ### 2,081,154 0 ### ### 0.0
2026-Mar-06 Fri ### 12.29 ### ### 1,830,529 ### 67.1 67.1 0.0
2026-Mar-05 Thu ### ### ### ### 1,794,354 0 ### ### 0.0
2026-Mar-04 Wed ### ### 11.76 11.82 ### ### 0.8
2026-Mar-03 Tue ### 12.21 11.8 ### 3,599,847 ### ### ### 0.0
2026-Mar-02 Mon ### 12.52 11.59 ### ### ### 0.0
2026-Feb-27 Fri 12.8 ### ### ### 2,800,187 0 69.4 69.4 0.0
2026-Feb-26 Thu ### ### 12.55 ### 3,078,370 19,316,771 26.1 26.1 0.0
2026-Feb-25 Wed ### ### 12.75 12.85 3.4 3.4 0.9
2026-Feb-24 Tue 13.41 13.5 ### 13.28 ### ### 0.9
2026-Feb-23 Mon ### ### ### 13.74 1,246,752 0 ### ### ###
2026-Feb-20 Fri ### ### ### ### 840,480 0 ### ### 0.0
2026-Feb-19 Thu ### 14.28 ### ### ### ### 0.0
2026-Feb-18 Wed ### 14.045 13.78 13.86 1,018,543 14,170,479 ### ### ###
2026-Feb-17 Tue ### ### 13.87 13.89 749,228 ### 30.3 30.3 1.0
2026-Feb-16 Mon ### ### 13.85 ### 743,258 ### ### ### 0.0
2026-Feb-13 Fri ### ### ### ### 1,278,228 0 ### ### 0.0
2026-Feb-12 Thu ### ### 14.26 14.26 1,331,620 9,494,450 13.8 13.8 1.0
2026-Feb-11 Wed 14.8 ### 14.75 ### 547,575 ### 69.8 69.8 0.0
2026-Feb-10 Tue 14.73 ### 14.72 14.87 832,875 ### ### ### 1.1
2026-Feb-09 Mon 14.5 14.8 14.4 ### 62.6 62.6 0.0
2026-Feb-06 Fri ### ### 13.685 13.81 4,452,547 30,466,552 7.4 7.4 ###
2026-Feb-05 Thu 15.53 ### 15.25 ### ### ### 0.0
2026-Feb-04 Wed ### 16.2 15.29 ### ### ### 0.0
2026-Feb-03 Tue 16.27 16.45 ### 16.45 1,166,580 9,595,120 ### ### 1.2
2026-Feb-02 Mon ### 16.56 ### ### 1,623,524 13,442,778 ### ### 0.0
2026-Jan-30 Fri ### 16.2 ### 16.2 ### ### 1.2
2026-Jan-29 Thu ### ### 15.42 ### 570,384 ### ### ### 0.0
2026-Jan-28 Wed 15.52 ### 15.42 ### ### ### 0.0
2026-Jan-27 Tue 15.52 ### ### 15.46 1,045,177 0 ### ### 1.1
2026-Jan-23 Fri 15.57 ### 15.45 15.52 34.8 34.8 1.1
2026-Jan-22 Thu 15.46 15.59 ### 15.5 67.2 67.2 1.1
2026-Jan-21 Wed ### ### ### 15.45 ### ### ###
2026-Jan-20 Tue 15.87 ### ### ### 27.7 27.7 0.0
2026-Jan-19 Mon 15.7 ### ### 15.84 1,325,570 0 ### ### ###
2026-Jan-16 Fri 15.2 15.79 ### ### ### ### 0.0
2026-Jan-15 Thu ### 15.2 ### ### 874,152 6,643,555 74.9 74.9 0.0
2026-Jan-14 Wed ### ### 14.89 ### 593,471 ### 69.5 69.5 0.0
2026-Jan-13 Tue ### 15.28 ### ### 38.3 38.3 0.0
2026-Jan-12 Mon ### 15.21 ### ### 682,329 ### 69.6 69.6 0.0
2026-Jan-09 Fri ### ### ### ### 68.6 68.6 0.0
2026-Jan-08 Thu 14.87 ### 14.85 ### ### ### 0.0
2026-Jan-07 Wed 14.85 ### ### 14.86 822,326 0 ### ### ###
2026-Jan-06 Tue ### ### ### ### 1,113,772 0 ### ### 0.0
2026-Jan-05 Mon ### ### 14.76 14.89 33.8 33.8 ###
2026-Jan-02 Fri ### ### 14.88 ### ### ### 0.0
2025-Dec-31 Wed 14.85 ### 14.8 ### 446,122 ### ### ### 0.0
2025-Dec-30 Tue ### ### 14.88 ### 23.4 23.4 0.0
2025-Dec-29 Mon ### ### ### ### 535,128 0 ### ### 0.0
2025-Dec-24 Wed ### 15.23 ### 15.23 279,658 ### ### ### 1.1
2025-Dec-23 Tue ### 15.26 ### ### 743,688 ### ### ### 0.0
2025-Dec-22 Mon ### ### ### 15.21 20.8 20.8 ###
2025-Dec-19 Fri 15.27 15.41 ### 15.41 3,154,842 24,308,057 68.8 68.8 ###
2025-Dec-18 Thu 15.26 ### ### ### 2,025,085 0 ### ### 0.0
2025-Dec-17 Wed ### 15.28 14.88 ### 1,427,376 ### ### ### 0.0
2025-Dec-16 Tue 14.85 ### 14.85 ### ### ### 0.0
2025-Dec-15 Mon ### ### 14.81 ### 79.4 79.4 0.0
2025-Dec-12 Fri ### ### ### 14.81 1,751,725 0 ### ### 1.1
2025-Dec-11 Thu 14.7 15.27 14.57 14.72 4,497,675 ### 77.0 77.0 ###
2025-Dec-10 Wed ### ### 13.7 ### 2,081,752 ### 71.5 71.5 0.0
2025-Dec-09 Tue ### ### 13.5 ### 563,825 ### 74.8 74.8 0.0
2025-Dec-08 Mon ### 13.7 13.53 13.59 ### ### ###
2025-Dec-05 Fri 13.75 13.76 13.56 ### 542,228 ### 30.9 30.9 0.0
2025-Dec-04 Thu 13.8 13.82 13.54 13.76 942,555 12,894,152 ### ### 1.0
2025-Dec-03 Wed ### ### 13.56 ### 1,186,020 ### ### ### 0.0
2025-Dec-02 Tue 13.7 13.77 13.46 13.55 1,234,680 ### ### ### 1.0
2025-Dec-01 Mon 13.5 ### 13.46 13.8 89.3 89.3 1.0
2025-Nov-28 Fri 12.77 13.75 12.75 13.53 3,831,187 50,763,227 88.6 88.6 ###
2025-Nov-27 Thu ### 12.76 ### 12.7 406,486 2,593,380 68.7 68.7 0.9
2025-Nov-26 Wed 12.49 12.81 12.49 12.71 ### ### 0.9
2025-Nov-25 Tue 12.41 ### ### 12.43 66.1 66.1 0.9
2025-Nov-24 Mon 12.25 12.4 ### 12.4 1,042,446 ### ### ### 0.9
2025-Nov-21 Fri 11.88 ### 11.675 ### 1,277,176 ### ### ### 0.0
2025-Nov-20 Thu ### ### ### ### 21.2 21.2 0.0
2025-Nov-19 Wed 12.46 12.48 ### ### 1,016,056 6,340,189 ### ### 0.0
2025-Nov-18 Tue 12.76 12.83 ### 12.41 2,791,944 17,910,320 35.6 35.6 ###
2025-Nov-17 Mon ### ### ### ### 66.8 66.8 0.0
2025-Nov-14 Fri ### ### 12.77 ### 39.3 39.3 0.0
2025-Nov-13 Thu 12.46 ### ### ### ### ### 0.0
2025-Nov-12 Wed 12.46 ### ### 12.23 25.5 25.5 ###
2025-Nov-11 Tue ### ### ### ### ### ### 0.0
2025-Nov-10 Mon 11.55 11.85 11.53 11.82 ### ### 0.8
2025-Nov-07 Fri 11.7 11.77 11.43 11.46 28.9 28.9 0.8
2025-Nov-06 Thu ### ### ### 11.7 1,071,940 0 18.2 18.2 0.8
2025-Nov-05 Wed ### 12.21 11.77 11.86 35.3 35.3 0.8
2025-Nov-04 Tue ### 12.24 ### 12.21 76.4 76.4 0.9
2025-Nov-03 Mon ### ### ### ### ### ### 0.0
2025-Oct-31 Fri 12.24 12.4 ### ### 67.7 67.7 0.0
2025-Oct-30 Thu ### 12.4 ### ### ### ### 0.0
2025-Oct-29 Wed 12.22 ### ### ### 740,176 0 ### ### 0.0
2025-Oct-28 Tue ### ### ### 12.24 ### ### 0.9
2025-Oct-27 Mon ### 12.42 12.2 ### 753,029 9,269,786 44.4 44.4 0.0
2025-Oct-24 Fri ### 12.4 ### ### 1,702,987 ### ### ### 0.0
2025-Oct-23 Thu 11.86 ### 11.8 ### 1,482,880 ### ### ### 0.0
2025-Oct-22 Wed ### ### 11.81 11.86 1,077,056 ### 33.2 33.2 0.8
2025-Oct-21 Tue ### 12.245 ### ### 1,403,627 ### ### ### 0.0
2025-Oct-20 Mon ### 12.22 ### ### 1,059,448 6,473,227 34.7 34.7 0.0
2025-Oct-17 Fri ### ### ### ### 1,715,083 0 ### ### 0.0
2025-Oct-16 Thu ### 12.24 11.89 12.22 1,355,448 16,353,480 72.0 72.0 0.9
2025-Oct-15 Wed ### ### ### ### 63.7 63.7 0.0
2025-Oct-14 Tue 11.74 ### ### 11.89 1,758,243 0 ### ### ###
2025-Oct-13 Mon 11.75 11.83 ### 11.71 1,017,054 6,015,874 ### ### ###
2025-Oct-10 Fri ### ### 11.625 ### 1,267,529 ### ### ### 0.0
2025-Oct-09 Thu 11.59 11.78 11.5 ### 1,384,983 ### ### ### 0.0
2025-Oct-08 Wed 11.59 ### 11.41 11.58 43.2 43.2 0.8
2025-Oct-07 Tue 11.85 ### 11.53 11.57 1,257,383 ### ### ### ###
2025-Oct-06 Mon ### ### 11.73 11.81 752,047 4,410,755 ### ### ###
2025-Oct-03 Fri 11.83 ### 11.8 ### ### ### 0.0
2025-Oct-02 Thu 11.51 11.88 11.51 11.83 ### ### 0.8
2025-Oct-01 Wed ### ### 11.41 11.47 27.2 27.2 ###
2025-Sep-30 Tue ### ### 11.57 11.57 2,465,222 ### ### ### ###
2025-Sep-29 Mon ### ### 11.83 ### 18.7 18.7 0.0
2025-Sep-26 Fri ### 12.25 ### ### 2,498,221 ### ### ### 0.0
2025-Sep-25 Thu 12.2 12.4 ### 12.24 2,245,552 13,922,422 67.8 67.8 0.9
2025-Sep-24 Wed 12.28 ### ### 12.23 37.8 37.8 ###
2025-Sep-23 Tue ### 12.43 ### ### 1,464,382 ### 79.6 79.6 0.0
2025-Sep-22 Mon ### ### ### ### ### ### 0.0
2025-Sep-19 Fri ### ### ### ### ### ### 0.0
2025-Sep-18 Thu ### ### ### ### 32.7 32.7 0.0
2025-Sep-17 Wed ### 12.2 ### ### 68.9 68.9 0.0
2025-Sep-16 Tue ### 12.47 ### 12.44 82.1 82.1 0.9
2025-Sep-15 Mon ### ### 12.055 ### 785,821 ### ### ### 0.0
2025-Sep-12 Fri ### 12.22 ### ### ### ### 0.0
2025-Sep-11 Thu ### 12.25 ### ### ### ### 0.0
2025-Sep-10 Wed 12.25 12.28 ### ### 1,515,942 9,307,883 35.2 35.2 0.0
2025-Sep-09 Tue ### ### 12.25 12.27 2,217,341 ### 40.9 40.9 ###
2025-Sep-08 Mon 12.4 12.51 12.22 12.28 27.7 27.7 0.9
2025-Sep-05 Fri 12.46 12.57 ### ### ### ### 0.0
2025-Sep-04 Thu ### 12.47 12.29 ### 1,262,782 15,633,241 66.6 66.6 0.0
2025-Sep-03 Wed 12.5 ### 12.28 ### 32.7 32.7 0.0
2025-Sep-02 Tue 12.75 12.8 12.5 12.53 ### ### ###
2025-Sep-01 Mon ### ### 12.77 12.78 1,604,849 ### ### ### 0.9
2025-Aug-29 Fri 12.75 13.25 12.745 ### 79.5 79.5 0.0
2025-Aug-28 Thu 12.85 ### 12.26 ### 10,018,424 ### ### ### 0.0
2025-Aug-27 Wed ### ### ### ### 18.4 18.4 0.0
2025-Aug-26 Tue ### ### 12.81 ### 25.5 25.5 0.0
2025-Aug-25 Mon ### 13.26 ### ### ### ### 0.0
2025-Aug-22 Fri ### ### 12.88 ### 935,343 ### ### ### 0.0
2025-Aug-21 Thu ### ### ### ### 604,174 0 72.6 72.6 0.0
2025-Aug-20 Wed 13.22 13.28 12.87 ### 787,389 ### ### ### 0.0
2025-Aug-19 Tue ### ### ### ### 869,622 0 ### ### 0.0
2025-Aug-18 Mon 13.25 ### ### ### 750,775 0 ### ### 0.0
2025-Aug-15 Fri ### ### ### 13.28 1,126,688 0 67.4 67.4 0.9
2025-Aug-14 Thu ### ### 12.88 ### 971,921 6,259,171 ### ### 0.0
2025-Aug-13 Wed 12.86 ### 12.76 12.89 ### ### ###
2025-Aug-12 Tue 12.7 ### 12.655 12.74 699,052 4,423,251 65.3 65.3 ###
2025-Aug-11 Mon 12.74 12.78 ### 12.75 ### ### ###
2025-Aug-08 Fri ### 12.87 ### 12.8 904,576 5,820,946 75.7 75.7 0.9
2025-Aug-07 Thu 12.4 12.77 ### 12.74 83.1 83.1 ###
2025-Aug-06 Wed 12.4 12.53 ### ### 1,250,688 ### ### ### 0.0
2025-Aug-05 Tue 12.4 ### ### 12.4 62.7 62.7 0.9
2025-Aug-04 Mon ### ### ### 12.22 67.7 67.7 0.9
2025-Aug-01 Fri ### ### ### ### 2,082,081 0 88.0 88.0 0.0
2025-Jul-31 Thu 12.2 12.23 ### ### ### ### 0.0
2025-Jul-30 Wed 12.83 ### 12.76 12.88 ### ### ###
2025-Jul-29 Tue ### ### ### 12.74 1,562,449 0 ### ### ###
2025-Jul-28 Mon 13.21 ### ### 13.22 68.2 68.2 0.9
2025-Jul-25 Fri 13.29 ### ### ### 546,079 0 ### ### 0.0
2025-Jul-24 Thu ### 13.43 13.26 13.29 715,878 ### 32.1 32.1 ###
2025-Jul-23 Wed ### ### ### ### 924,170 0 81.9 81.9 0.0
2025-Jul-22 Tue 12.82 ### 12.82 ### 77.1 77.1 0.0
2025-Jul-21 Mon ### ### ### ### 864,951 0 ### ### 0.0
2025-Jul-18 Fri 13.25 13.44 ### ### ### ### 0.0
2025-Jul-17 Thu 13.4 ### ### ### 20.9 20.9 0.0
2025-Jul-16 Wed ### 13.48 ### ### 656,981 4,428,051 ### ### 0.0
2025-Jul-15 Tue ### 13.43 13.29 ### 380,829 5,087,875 ### ### 0.0
2025-Jul-14 Mon ### ### 13.2 ### ### ### 0.0
2025-Jul-11 Fri ### 13.5 13.21 ### 744,026 ### ### ### 0.0
2025-Jul-10 Thu 13.41 13.48 ### 13.28 ### ### 0.9
2025-Jul-09 Wed 13.27 13.44 13.25 ### 720,644 ### ### ### 0.0
2025-Jul-08 Tue ### ### ### 13.27 33.5 33.5 0.9
2025-Jul-07 Mon ### ### ### ### 766,647 0 83.8 83.8 0.0
2025-Jul-04 Fri ### ### ### ### 81.4 81.4 0.0
2025-Jul-03 Thu 12.83 ### 12.71 ### 68.9 68.9 0.0
2025-Jul-02 Wed ### ### 12.82 12.84 ### ### 0.9
2025-Jul-01 Tue 12.59 ### 12.54 12.86 1,185,220 7,431,329 78.2 78.2 0.9
2025-Jun-30 Mon ### 12.57 12.2 12.48 ### ### ###
2025-Jun-27 Fri 12.76 12.89 12.24 12.24 9.4 9.4 0.9
2025-Jun-26 Thu ### 12.79 12.49 12.75 900,148 11,377,870 ### ### ###
2025-Jun-25 Wed 12.5 ### ### ### ### ### 0.0
2025-Jun-24 Tue 12.45 12.56 12.29 12.52 69.4 69.4 0.9
2025-Jun-23 Mon 12.28 ### ### ### 953,049 0 ### ### 0.0
2025-Jun-20 Fri ### 12.43 12.2 ### ### ### 0.0
2025-Jun-19 Thu ### ### 12.2 12.26 1,554,281 ### 19.4 19.4 0.9
2025-Jun-18 Wed 12.51 12.7 12.51 ### 1,053,959 13,285,153 75.8 75.8 0.0
2025-Jun-17 Tue 12.75 12.77 12.44 12.55 1,179,728 14,870,471 24.8 24.8 ###
2025-Jun-16 Mon 12.43 12.725 12.43 12.58 80.1 80.1 0.9
2025-Jun-13 Fri ### ### 12.4 12.43 2,416,954 ### 10.8 10.8 0.9
2025-Jun-12 Thu ### ### ### ### 1,206,873 0 21.6 21.6 0.0
2025-Jun-11 Wed 13.26 ### 13.24 ### 72.0 72.0 0.0
2025-Jun-10 Tue ### ### ### 13.28 1,210,287 0 75.2 75.2 0.9
2025-Jun-06 Fri ### ### ### ### 74.4 74.4 0.0
2025-Jun-05 Thu ### 13.22 ### ### ### ### 0.0
2025-Jun-04 Wed 12.85 ### 12.73 ### ### ### 0.0
2025-Jun-03 Tue ### ### 12.77 12.89 24.8 24.8 ###
2025-Jun-02 Mon 13.23 13.25 ### ### 776,673 5,145,458 33.8 33.8 0.0
2025-May-30 Fri ### ### 13.225 13.29 1,363,178 ### 26.8 26.8 ###
2025-May-29 Thu 13.4 13.49 ### ### ### ### 0.0
2025-May-28 Wed 13.28 13.54 13.23 ### 1,133,321 ### ### ### 0.0
2025-May-27 Tue 13.23 ### ### ### 706,084 0 35.4 35.4 0.0
2025-May-26 Mon ### 13.24 ### ### 492,443 3,259,972 ### ### 0.0
2025-May-23 Fri ### 13.25 ### ### 809,280 5,361,480 ### ### 0.0
2025-May-22 Thu ### 13.25 ### ### 834,640 ### ### ### 0.0
2025-May-21 Wed 13.55 13.58 13.26 ### 614,621 ### 23.2 23.2 0.0
2025-May-20 Tue ### 13.58 ### 13.5 ### ### 1.0
2025-May-19 Mon 13.5 13.55 13.22 ### 1,299,349 17,391,786 32.5 32.5 0.0
2025-May-16 Fri 13.5 ### 13.47 ### ### ### 0.0
2025-May-15 Thu ### ### 13.48 13.52 ### ### 1.0
2025-May-14 Wed ### ### ### 13.85 1,537,847 0 76.9 76.9 ###
2025-May-13 Tue ### ### ### 13.74 2,535,676 0 76.0 76.0 ###
2025-May-12 Mon 12.89 ### 12.8 ### 78.8 78.8 0.0
2025-May-09 Fri 12.71 12.83 ### 12.76 838,487 ### ### ### ###
2025-May-08 Thu ### 12.76 12.56 12.76 69.4 69.4 ###
2025-May-07 Wed ### ### ### 12.5 1,864,278 0 ### ### 0.9
2025-May-06 Tue 12.7 12.83 12.55 ### 26.7 26.7 0.0
2025-May-05 Mon ### ### 12.79 12.81 973,241 6,223,876 31.1 31.1 ###
2025-May-02 Fri 12.85 ### 12.79 ### ### ### 0.0
2025-May-01 Thu 12.85 ### 12.8 ### 1,119,285 7,163,424 72.0 72.0 0.0
2025-Apr-30 Wed 12.74 ### ### 12.77 ### ### 0.9
2025-Apr-29 Tue 12.48 12.73 ### 12.73 76.8 76.8 ###
2025-Apr-28 Mon 12.4 12.8 ### 12.59 2,554,451 16,348,486 82.9 82.9 ###
2025-Apr-24 Thu 12.4 ### ### 12.46 ### ### 0.9
2025-Apr-23 Wed 12.25 12.49 ### 12.43 77.2 77.2 0.9
2025-Apr-22 Tue ### ### 11.74 11.74 ### ### 0.8
2025-Apr-17 Thu ### 12.24 11.745 12.24 2,628,940 ### ### ### 0.9
2025-Apr-16 Wed 12.26 ### ### ### 1,980,846 0 25.2 25.2 0.0
2025-Apr-15 Tue ### ### ### ### 1,342,671 0 18.9 18.9 0.0
2025-Apr-14 Mon ### ### ### 12.74 1,092,122 0 23.7 23.7 ###
2025-Apr-11 Fri 12.86 12.86 12.48 12.77 1,056,325 ### ### ### 0.9
2025-Apr-10 Thu 13.41 13.5 ### ### ### ### 0.0
2025-Apr-09 Wed 12.83 ### 12.41 12.41 26.0 26.0 ###
2025-Apr-08 Tue ### ### 12.52 ### 1,517,188 ### ### ### 0.0
2025-Apr-07 Mon ### 12.77 ### 12.59 ### ### ###
2025-Apr-04 Fri 13.21 13.25 ### ### 20.4 20.4 0.0
2025-Apr-03 Thu 13.74 13.77 ### 13.56 31.6 31.6 1.0
2025-Apr-02 Wed 13.88 ### 13.79 13.79 ### ### 1.0
2025-Apr-01 Tue ### ### 13.75 13.81 ### ### ###
2025-Mar-31 Mon ### ### 13.73 13.83 ### ### 1.0
2025-Mar-28 Fri ### ### 13.82 ### 32.5 32.5 0.0
2025-Mar-27 Thu 14.4 14.52 ### ### 18.9 18.9 0.0
2025-Mar-26 Wed ### 14.87 14.55 14.56 1,080,579 ### ### ### ###
2025-Mar-25 Tue 14.45 14.76 14.44 ### 1,473,579 21,514,253 ### ### 0.0
2025-Mar-24 Mon 14.25 14.52 ### 14.43 80.5 80.5 ###
2025-Mar-21 Fri ### ### ### ### 2,329,350 0 34.0 34.0 0.0
2025-Mar-20 Thu 14.24 ### ### ### 61.8 61.8 0.0
2025-Mar-19 Wed ### 14.24 ### ### ### ### 0.0
2025-Mar-18 Tue ### 14.24 ### ### 1,087,553 7,743,377 ### ### 0.0
2025-Mar-17 Mon 13.85 ### 13.76 ### 77.3 77.3 0.0
2025-Mar-14 Fri 13.75 13.83 ### 13.71 961,683 ### ### ### ###
2025-Mar-13 Thu 13.88 ### ### 13.72 27.2 27.2 ###
2025-Mar-12 Wed ### ### ### 13.81 22.5 22.5 ###
2025-Mar-11 Tue ### 14.7 14.25 14.29 ### ### ###
2025-Mar-10 Mon ### ### 14.71 14.82 19.4 19.4 1.1
2025-Mar-07 Fri ### 15.22 ### ### ### ### 0.0
2025-Mar-06 Thu ### 15.42 ### ### 946,044 ### 16.5 16.5 0.0
2025-Mar-05 Wed 15.71 15.73 ### ### 1,063,550 8,364,820 19.3 19.3 0.0
2025-Mar-04 Tue ### ### 15.8 15.8 ### ### 1.1
2025-Mar-03 Mon 16.24 16.28 ### ### 1,287,753 ### ### ### 0.0
2025-Feb-28 Fri ### 16.29 ### ### 2,540,184 ### 48.3 48.3 0.0
2025-Feb-27 Thu 16.5 ### ### 16.22 1,892,558 0 ### ### 1.2
2025-Feb-26 Wed 16.22 16.22 ### ### ### ### 0.0
2025-Feb-25 Tue 17.8 ### ### 17.72 943,756 0 ### ### 1.3
2025-Feb-24 Mon 17.58 ### 17.55 17.8 ### ### ###
2025-Feb-21 Fri 17.71 17.78 17.54 17.72 841,751 14,865,322 ### ### 1.3
2025-Feb-20 Thu ### 17.79 17.45 17.73 ### ### ###
2025-Feb-19 Wed ### ### 17.44 17.87 1,009,624 8,803,921 ### ### ###
2025-Feb-18 Tue 17.4 17.46 17.27 17.28 ### ### 1.2
2025-Feb-17 Mon 17.45 17.5 17.225 17.42 818,329 ### ### ### 1.2
2025-Feb-14 Fri 17.82 17.89 17.47 17.47 ### ### 1.2
2025-Feb-13 Thu 17.7 17.89 17.56 17.82 ### ### 1.3
2025-Feb-12 Wed ### ### 17.46 ### ### ### 0.0
2025-Feb-11 Tue ### ### 17.86 ### 721,140 6,439,780 27.5 27.5 0.0
2025-Feb-10 Mon ### ### 17.84 ### 71.6 71.6 0.0
2025-Feb-07 Fri ### ### ### ### 596,770 0 ### ### 0.0
2025-Feb-06 Thu 17.7 17.72 17.49 17.7 ### ### 1.3
2025-Feb-05 Wed 17.59 17.72 17.48 ### 67.2 67.2 0.0
2025-Feb-04 Tue ### ### 17.425 17.57 608,573 ### ### ### 1.3
2025-Feb-03 Mon 17.46 17.57 17.21 ### 845,725 14,707,157 45.2 45.2 0.0
2025-Jan-31 Fri 17.79 ### 17.71 17.87 70.0 70.0 ###
2025-Jan-30 Thu 17.8 17.86 ### 17.8 69.3 69.3 ###
2025-Jan-29 Wed 17.53 17.86 17.52 17.82 1,073,656 18,992,974 76.4 76.4 1.3
2025-Jan-28 Tue ### ### ### 17.57 1,476,948 0 ### ### 1.3
2025-Jan-24 Fri ### ### ### 16.85 ### ### ###
2025-Jan-23 Thu 16.7 16.83 16.53 ### ### ### 0.0
2025-Jan-22 Wed 16.7 ### ### 16.7 510,847 0 67.9 67.9 1.2
2025-Jan-21 Tue ### ### ### ### ### ### 0.0
2025-Jan-20 Mon 16.42 16.53 ### ### 350,759 2,899,023 35.9 35.9 0.0
2025-Jan-17 Fri 16.29 16.47 16.26 16.44 72.4 72.4 1.2
2025-Jan-16 Thu ### 16.46 16.21 16.22 28.6 28.6 1.2
2025-Jan-15 Wed ### ### ### ### ### ### 0.0
2025-Jan-14 Tue ### 16.22 ### 16.2 ### ### 1.2
2025-Jan-13 Mon ### 16.44 15.86 ### 1,125,854 18,182,542 80.4 80.4 0.0
2025-Jan-10 Fri ### 16.24 ### ### 30.9 30.9 0.0
2025-Jan-09 Thu 16.44 16.44 ### ### ### ### 0.0
2025-Jan-08 Wed ### 16.49 16.21 16.49 74.1 74.1 1.2
2025-Jan-07 Tue ### 16.52 ### ### ### ### 0.0
2025-Jan-06 Mon ### 16.7 16.25 16.29 542,250 ### 24.3 24.3 ###
2025-Jan-03 Fri 16.57 ### 16.56 ### 65.1 65.1 0.0
2025-Jan-02 Thu 16.7 16.74 16.52 ### 236,421 3,931,681 30.2 30.2 0.0
2024-Dec-31 Tue ### 16.77 16.56 ### ### ### 0.0
2024-Dec-30 Mon 16.7 16.71 ### 16.71 192,556 ### ### ### ###
2024-Dec-27 Fri 16.48 16.76 16.44 16.72 ### ### 1.2
2024-Dec-24 Tue 16.44 16.54 16.41 16.45 ### ### 1.2
2024-Dec-23 Mon 16.24 16.49 16.24 16.49 415,627 ### ### ### 1.2
2024-Dec-20 Fri 16.42 16.42 ### 16.24 1,278,342 10,495,187 27.3 27.3 ###
2024-Dec-19 Thu 16.5 ### ### ### 1,050,350 0 ### ### 0.0
2024-Dec-18 Wed 16.55 16.83 ### 16.52 32.9 32.9 ###
2024-Dec-17 Tue ### 16.76 ### ### 85.1 85.1 0.0
2024-Dec-16 Mon 16.45 ### ### 16.47 1,384,920 0 ### ### ###
2024-Dec-13 Fri ### 16.41 ### ### 1,205,422 9,890,487 ### ### 0.0
2024-Dec-12 Thu 16.23 16.45 ### ### 1,130,926 ### 39.4 39.4 0.0
2024-Dec-11 Wed 16.45 16.53 16.23 16.23 ### ### ###
2024-Dec-10 Tue ### ### 16.4 16.4 26.5 26.5 ###
2024-Dec-09 Mon 16.7 16.82 16.57 ### 43.0 43.0 0.0
2024-Dec-06 Fri 16.72 ### 16.58 ### 914,255 7,579,173 ### ### 0.0
2024-Dec-05 Thu ### ### 16.85 16.87 946,649 ### 27.0 27.0 ###
2024-Dec-04 Wed ### ### ### ### 1,044,344 0 32.1 32.1 0.0
2024-Dec-03 Tue 17.43 17.5 ### ### ### ### 0.0
2024-Dec-02 Mon 17.53 ### 17.27 ### 31.3 31.3 0.0
2024-Nov-29 Fri 17.48 ### ### 17.51 65.9 65.9 ###
2024-Nov-28 Thu ### 17.59 ### ### 1,322,471 ### ### ### 0.0
2024-Nov-27 Wed ### 17.45 ### ### 2,156,241 ### ### ### 0.0
2024-Nov-26 Tue ### ### ### 16.7 803,854 0 22.9 22.9 1.2
2024-Nov-25 Mon ### 17.22 ### ### ### ### 0.0
2024-Nov-22 Fri ### ### ### ### 1,024,842 0 ### ### 0.0
2024-Nov-21 Thu 17.2 ### 16.76 ### ### ### 0.0
2024-Nov-20 Wed ### 17.45 17.21 17.21 ### ### ###
2024-Nov-19 Tue ### 17.54 ### 17.48 1,148,770 ### ### ### 1.2
2024-Nov-18 Mon ### ### ### ### 1,039,124 0 ### ### 0.0
2024-Nov-15 Fri ### 17.7 17.25 ### ### ### 0.0
2024-Nov-14 Thu 16.47 17.52 16.47 ### 2,716,647 ### 95.4 95.4 0.0
2024-Nov-13 Wed ### ### 16.24 ### 84.2 84.2 0.0
2024-Nov-12 Tue ### 16.52 ### 16.43 ### ### ###
2024-Nov-11 Mon 16.28 16.52 16.25 ### 70.2 70.2 0.0
2024-Nov-08 Fri 16.2 ### ### 16.25 996,280 0 ### ### ###
2024-Nov-07 Thu ### ### 15.73 ### ### ### 0.0
2024-Nov-06 Wed ### 15.88 ### 15.8 1,088,871 ### 73.1 73.1 1.1
2024-Nov-05 Tue 15.58 ### 15.43 ### 930,275 7,177,071 ### ### 0.0
2024-Nov-04 Mon 15.75 15.75 15.45 15.53 ### ### ###
2024-Nov-01 Fri 15.88 ### ### 15.73 27.1 27.1 ###
2024-Oct-31 Thu ### ### 15.82 ### 72.1 72.1 0.0
2024-Oct-30 Wed 15.72 ### 15.72 ### 1,725,141 ### ### ### 0.0
2024-Oct-29 Tue 15.8 ### ### ### 2,819,558 0 ### ### 0.0
2024-Oct-28 Mon ### ### ### ### 2,558,484 0 ### ### 0.0
2024-Oct-25 Fri ### 16.49 15.89 15.89 ### ### ###
2024-Oct-24 Thu ### 16.54 15.86 15.86 ### ### 1.1
2024-Oct-23 Wed ### ### ### ### 2,925,175 0 ### ### 0.0
2024-Oct-22 Tue ### 17.45 16.785 16.87 3,070,529 52,559,780 ### ### ###
2024-Oct-21 Mon 17.24 17.78 17.24 ### 71.7 71.7 0.0
2024-Oct-18 Fri 19.76 ### ### 17.2 ### ### 1.2
2024-Oct-17 Thu ### ### ### ### 719,489 0 66.3 66.3 0.0
2024-Oct-16 Wed 21.41 21.52 ### ### 1,573,923 ### ### ### 0.0
2024-Oct-15 Tue ### ### 21.385 21.52 28.5 28.5 1.5
2024-Oct-14 Mon 21.85 ### ### 21.51 909,288 0 ### ### ###
2024-Oct-11 Fri 21.7 ### ### 21.89 ### ### ###
2024-Oct-10 Thu ### ### 21.78 21.85 592,245 6,449,548 ### ### ###
2024-Oct-09 Wed ### ### 21.53 ### 80.1 80.1 0.0
2024-Oct-08 Tue 21.4 ### ### ### 571,328 0 81.5 81.5 0.0
2024-Oct-07 Mon 21.4 21.8 ### ### ### ### 0.0
2024-Oct-04 Fri 21.5 21.575 21.22 21.24 638,458 ### ### ### 1.5
2024-Oct-03 Thu 21.76 21.8 21.53 ### ### ### 0.0
2024-Oct-02 Wed ### ### 21.52 ### 756,554 8,140,521 19.7 19.7 0.0
2024-Oct-01 Tue ### ### ### 22.21 ### ### ###
2024-Sep-30 Mon 22.41 22.59 22.23 ### 935,053 ### ### ### 0.0
2024-Sep-27 Fri 22.54 22.54 ### 22.45 754,885 8,507,553 27.4 27.4 ###
2024-Sep-26 Thu ### 22.54 ### 22.54 ### ### ###
2024-Sep-25 Wed 21.87 22.4 21.72 ### 1,219,858 ### ### ### 0.0
2024-Sep-24 Tue 21.48 ### ### 21.87 77.1 77.1 1.6
2024-Sep-23 Mon 21.55 21.55 21.2 21.48 625,879 ### ### ### 1.5
2024-Sep-20 Fri 21.4 ### ### ### 2,872,027 0 ### ### 0.0
2024-Sep-19 Thu 20.87 21.51 ### 21.43 ### ### ###
2024-Sep-18 Wed 20.47 20.84 20.41 20.76 1,229,822 25,365,078 ### ### 1.5
2024-Sep-17 Tue ### 20.85 20.46 20.85 1,177,923 ### ### ### ###
2024-Sep-16 Mon 20.75 20.88 20.57 20.7 ### ### 1.5
2024-Sep-13 Fri ### ### 20.55 ### ### ### 0.0
2024-Sep-12 Thu ### ### 20.5 20.53 987,442 10,121,280 ### ### ###
2024-Sep-11 Wed ### 20.89 20.42 20.89 1,570,777 ### ### ### 1.5
2024-Sep-10 Tue 20.81 ### 20.56 ### 1,197,658 12,311,924 31.3 31.3 0.0
2024-Sep-09 Mon 20.5 20.7 ### 20.7 72.7 72.7 1.5
2024-Sep-06 Fri ### ### ### 20.81 954,644 0 ### ### ###
2024-Sep-05 Thu ### ### ### ### 32.8 32.8 0.0
2024-Sep-04 Wed ### 21.41 ### ### 1,657,779 17,746,524 ### ### 0.0
2024-Sep-03 Tue 21.28 21.59 21.2 21.59 864,543 ### ### ### 1.5
2024-Sep-02 Mon 20.88 21.52 20.88 21.52 1,179,472 ### ### ### 1.5
2024-Aug-30 Fri 20.42 ### ### ### ### ### 0.0
2024-Aug-29 Thu 20.42 20.7 20.28 20.47 ### ### 1.5
2024-Aug-28 Wed 19.76 ### ### ### 2,750,941 0 80.6 80.6 0.0
2024-Aug-27 Tue 19.43 19.49 ### ### ### ### 0.0
2024-Aug-26 Mon ### ### 19.47 ### 1,603,158 15,606,743 21.6 21.6 0.0
2024-Aug-23 Fri ### ### ### ### 818,045 0 81.0 81.0 0.0
2024-Aug-22 Thu 20.2 20.2 ### ### 1,257,775 12,703,527 ### ### 0.0
2024-Aug-21 Wed ### ### ### ### 1,321,148 0 62.2 62.2 0.0
2024-Aug-20 Tue 20.26 ### ### 20.21 942,389 0 40.8 40.8 ###
2024-Aug-19 Mon ### ### 20 20.25 1,007,542 10,075,420 ### ### ###
2024-Aug-16 Fri ### 20.7 ### 20.4 1,819,787 ### ### ### 1.5
2024-Aug-15 Thu ### ### 20.28 20.48 75.5 75.5 1.5
2024-Aug-14 Wed 20.5 20.5 20.2 20.41 1,035,880 21,080,158 31.0 31.0 1.5
2024-Aug-13 Tue 20.45 20.5 ### 20.24 27.1 27.1 1.4
2024-Aug-12 Mon 20.4 20.54 20.25 20.54 ### ### 1.5
2024-Aug-09 Fri 20.5 20.5 ### 20.24 1,939,379 ### 19.7 19.7 1.4
2024-Aug-08 Thu 20.25 ### ### ### 679,645 0 79.9 79.9 0.0
2024-Aug-07 Wed 20.46 20.46 20.26 ### ### ### 0.0
2024-Aug-06 Tue ### ### 20.26 20.47 ### ### 1.5
2024-Aug-05 Mon 20.8 ### 20.26 ### 48.7 48.7 0.0
2024-Aug-02 Fri 21.42 21.47 ### ### 1,047,542 ### 27.0 27.0 0.0
2024-Aug-01 Thu ### 22.25 ### 21.83 909,654 ### ### ### ###
2024-Jul-31 Wed ### 22.21 21.52 22.21 877,889 19,195,042 ### ### ###
2024-Jul-30 Tue 21.41 ### 21.25 21.56 623,956 ### 76.7 76.7 1.5
2024-Jul-29 Mon ### 21.7 21.41 ### 583,926 12,586,524 ### ### 0.0
2024-Jul-26 Fri 21.49 ### 21.26 21.4 825,474 8,774,788 ### ### 1.5
2024-Jul-25 Thu 21.89 ### 21.24 ### ### ### 0.0
2024-Jul-24 Wed ### 22.42 ### ### 3,789,728 42,482,850 79.4 79.4 0.0
2024-Jul-23 Tue ### ### 22.81 ### 930,451 ### 67.7 67.7 0.0
2024-Jul-22 Mon 22.78 ### ### 23 1,549,340 0 78.9 78.9 1.6
2024-Jul-19 Fri ### 22.75 22.22 ### 80.1 80.1 0.0
2024-Jul-18 Thu 22.23 22.29 ### ### 41.0 41.0 0.0
2024-Jul-17 Wed ### 22.43 ### 22.24 716,227 8,032,485 ### ### 1.6
2024-Jul-16 Tue 22.57 ### ### ### 988,346 0 20.1 20.1 0.0
2024-Jul-15 Mon 22.2 ### ### 22.56 82.0 82.0 ###
2024-Jul-12 Fri 21.74 ### ### ### 69.3 69.3 0.0
2024-Jul-11 Thu ### 21.685 21.4 ### 66.4 66.4 0.0
2024-Jul-10 Wed ### 21.5 21.21 21.4 673,375 14,379,923 73.2 73.2 1.5
2024-Jul-09 Tue ### 21.43 ### ### 1,055,085 ### 69.9 69.9 0.0
2024-Jul-08 Mon 21.49 21.49 21.28 ### 646,778 13,831,347 33.0 33.0 0.0
2024-Jul-05 Fri ### 21.58 20.89 21.5 83.9 83.9 1.5
2024-Jul-04 Thu 20.59 ### 20.48 21 82.6 82.6 1.5
2024-Jul-03 Wed ### ### ### ### 1,497,671 0 84.2 84.2 0.0
2024-Jul-02 Tue 19.78 ### ### ### 561,743 0 ### ### 0.0
2024-Jul-01 Mon ### ### 19.75 19.82 24.6 24.6 1.4
2024-Jun-28 Fri ### 20.2 ### ### 68.9 68.9 0.0
2024-Jun-27 Thu ### ### 19.5 ### 1,178,577 11,491,125 80.4 80.4 0.0
2024-Jun-26 Wed 19.81 ### 19.53 ### 638,470 6,234,659 72.3 72.3 0.0
2024-Jun-25 Tue 19.82 ### ### ### 518,389 0 ### ### 0.0
2024-Jun-24 Mon 19.85 ### 19.49 ### 39.3 39.3 0.0
2024-Jun-21 Fri 19.86 ### 19.79 19.8 3,943,141 39,017,380 33.7 33.7 1.4
2024-Jun-20 Thu 19.83 ### 19.78 19.83 ### ### ###
2024-Jun-19 Wed ### ### 19.74 19.88 ### ### 1.4
2024-Jun-18 Tue ### ### ### ### 664,771 0 ### ### 0.0
2024-Jun-17 Mon 19.5 ### ### 19.54 655,547 0 ### ### 1.4
2024-Jun-14 Fri 19.25 ### ### 19.57 84.3 84.3 1.4
2024-Jun-13 Thu 19.4 19.48 19.22 19.27 430,744 ### ### ### ###
2024-Jun-12 Wed 19.58 ### ### ### 813,754 0 23.6 23.6 0.0
2024-Jun-11 Tue 19.29 ### 19.27 19.53 1,110,428 10,698,973 ### ### ###
2024-Jun-07 Fri 19.26 19.5 19.24 ### 732,356 ### ### ### 0.0
2024-Jun-06 Thu 19.2 19.27 ### 19.2 942,827 ### 69.5 69.5 ###
2024-Jun-05 Wed 18.83 ### 18.82 ### 83.4 83.4 0.0
2024-Jun-04 Tue ### ### 18.71 18.8 38.1 38.1 1.3
2024-Jun-03 Mon ### ### 18.81 ### ### ### 0.0
2024-May-31 Fri 19.2 19.28 18.81 18.85 1,973,571 37,586,659 17.2 17.2 ###
2024-May-30 Thu ### ### 18.785 ### 966,457 9,077,447 ### ### 0.0
2024-May-29 Wed ### 19.4 ### ### ### ### 0.0
2024-May-28 Tue 19.79 19.79 ### 19.4 733,771 ### 22.6 22.6 1.4
2024-May-27 Mon ### 19.84 19.54 19.8 75.6 75.6 1.4
2024-May-24 Fri 19.76 ### 19.51 19.51 21.0 21.0 ###
2024-May-23 Thu 20.28 ### ### 20 917,523 0 ### ### 1.4
2024-May-22 Wed ### 20.77 20.27 ### 2,239,857 ### ### ### 0.0
2024-May-21 Tue 20.4 ### ### ### 671,624 0 ### ### 0.0
2024-May-20 Mon 20.44 20.7 20.21 20.44 65.3 65.3 1.5
2024-May-17 Fri 20.54 ### ### ### 715,045 0 ### ### 0.0
2024-May-16 Thu 20.77 20.88 ### 20.7 ### ### 1.5
2024-May-15 Wed ### 20.81 20.5 ### 38.2 38.2 0.0
2024-May-14 Tue ### ### 19.88 20.59 1,018,927 ### 87.4 87.4 ###
2024-May-13 Mon ### ### 19.74 19.84 ### ### 1.4
2024-May-10 Fri 20.55 20.81 20.42 20.42 ### ### 1.5
2024-May-09 Thu ### ### ### ### 29.3 29.3 0.0
2024-May-08 Wed ### ### ### ### ### ### 0.0
2024-May-07 Tue ### ### ### 20.59 80.4 80.4 ###
2024-May-06 Mon 20.48 20.51 ### ### 1,156,241 11,857,251 ### ### 0.0
2024-May-03 Fri ### 20.75 20.45 20.5 589,857 12,151,054 27.4 27.4 1.5
2024-May-02 Thu 20.83 ### 20.4 20.47 ### ### 1.5
2024-May-01 Wed ### 21.21 20.88 20.88 ### ### ###
2024-Apr-30 Tue 21.22 21.29 ### 21.21 34.3 34.3 ###
2024-Apr-29 Mon ### ### ### ### ### ### 0.0
2024-Apr-26 Fri 20.79 ### 20.71 ### 597,340 6,185,455 ### ### 0.0
2024-Apr-24 Wed ### 21.27 20.7 20.75 ### ### 1.5
2024-Apr-23 Tue 20.29 ### 20.29 ### 850,727 8,630,625 ### ### 0.0
2024-Apr-22 Mon ### 20.47 ### 20.27 612,445 6,268,374 28.6 28.6 1.4
2024-Apr-19 Fri ### ### ### ### 1,462,376 0 11.3 11.3 0.0
2024-Apr-18 Thu ### 21.25 ### ### 621,742 ### 67.9 67.9 0.0
2024-Apr-17 Wed ### ### 20.89 ### 68.8 68.8 0.0
2024-Apr-16 Tue ### 21.2 20.885 20.89 45.2 45.2 1.5
2024-Apr-15 Mon ### 21.29 ### 21.23 ### ### ###
2024-Apr-12 Fri 21.26 ### ### ### 68.0 68.0 0.0
2024-Apr-11 Thu ### 21.45 ### ### 76.2 76.2 0.0
2024-Apr-10 Wed ### 21.54 21.29 21.43 71.3 71.3 ###
2024-Apr-09 Tue 21.21 21.4 ### 21.26 ### ### 1.5
2024-Apr-08 Mon 21.26 21.7 21.2 ### 698,847 ### 83.1 83.1 0.0
2024-Apr-05 Fri ### 21.4 ### ### 26.0 26.0 0.0
2024-Apr-04 Thu 21.24 ### 21.2 21.56 1,278,084 ### 76.9 76.9 1.5
2024-Apr-03 Wed 21.59 ### ### ### ### ### 0.0
2024-Apr-02 Tue ### 21.77 21.48 ### 764,549 16,533,372 68.2 68.2 0.0
2024-Mar-28 Thu 21.5 21.85 21.49 21.85 720,082 15,604,176 ### ### ###
2024-Mar-27 Wed 21.2 21.5 21.2 21.44 472,246 10,082,452 ### ### ###
2024-Mar-26 Tue ### 21.47 ### 21.47 648,582 6,962,527 ### ### ###
2024-Mar-25 Mon ### ### ### 21.24 76.2 76.2 1.5
2024-Mar-22 Fri ### 21.22 21 ### ### ### 0.0
2024-Mar-21 Thu 21.43 21.46 ### ### 25.7 25.7 0.0
2024-Mar-20 Wed ### 21.25 ### 21.22 79.3 79.3 1.5
2024-Mar-19 Tue ### 21.23 21 ### 702,946 ### ### ### 0.0
2024-Mar-18 Mon ### 21.26 20.87 ### 1,426,786 30,055,247 ### ### 0.0
2024-Mar-15 Fri 21.44 21.46 20.85 21 ### ### 1.5
2024-Mar-14 Thu ### ### ### ### 533,844 0 26.0 26.0 0.0
2024-Mar-13 Wed 21.85 ### 21.83 ### 1,120,489 ### 71.7 71.7 0.0
2024-Mar-12 Tue ### ### ### 21.73 78.5 78.5 1.6
2024-Mar-11 Mon 21.21 ### 21.21 21.51 557,773 5,915,182 83.1 83.1 ###
2024-Mar-08 Fri ### ### ### 21.59 1,430,477 0 ### ### 1.5
2024-Mar-07 Thu ### ### ### ### 80.6 80.6 0.0
2024-Mar-06 Wed 20.55 20.88 20.5 20.8 922,278 ### 77.7 77.7 1.5
2024-Mar-05 Tue 20.76 21.23 20.5 20.53 1,265,085 ### ### ### ###
2024-Mar-04 Mon 21.2 21.57 ### ### 33.6 33.6 0.0
2024-Mar-01 Fri 21.25 ### 21.24 21.82 ### ### 1.6
2024-Feb-29 Thu ### ### ### 21.41 ### ### ###
2024-Feb-28 Wed ### 21.43 19.88 20.89 18.3 18.3 1.5
2024-Feb-27 Tue ### 21.73 ### 21.73 1,180,856 ### ### ### 1.6
2024-Feb-26 Mon 21.83 ### ### ### 21.8 21.8 0.0
2024-Feb-23 Fri 21.5 21.84 21.4 21.82 ### ### 1.6
2024-Feb-22 Thu 21.2 ### ### 21.55 734,129 0 80.7 80.7 ###
2024-Feb-21 Wed 21.5 ### ### ### 1,322,823 0 ### ### 0.0
2024-Feb-20 Tue ### 21.82 21.48 21.73 638,221 13,817,484 ### ### 1.6
2024-Feb-19 Mon ### 21.72 21.44 21.7 526,179 11,354,942 ### ### 1.6
2024-Feb-16 Fri 21.84 21.88 21.55 21.73 915,424 ### ### ### 1.6
2024-Feb-15 Thu 21.45 21.84 21.41 21.77 684,189 14,795,587 79.0 79.0 1.6
2024-Feb-14 Wed 21.2 ### ### ### 403,674 0 71.4 71.4 0.0
2024-Feb-13 Tue 21.45 21.48 21.23 ### 451,041 9,631,980 34.9 34.9 0.0
2024-Feb-12 Mon ### 21.7 21.4 21.48 251,959 ### ### ### 1.5
2024-Feb-09 Fri ### 21.73 21.43 21.56 392,971 ### ### ### 1.5
2024-Feb-08 Thu 21.86 ### 21.58 21.73 29.0 29.0 1.6
2024-Feb-07 Wed 21.78 21.87 21.7 21.85 668,772 ### ### ### ###
2024-Feb-06 Tue 21.49 21.78 ### 21.78 ### ### 1.6
2024-Feb-05 Mon 21.55 ### ### ### 76.4 76.4 0.0
2024-Feb-02 Fri ### 21.58 ### 21.57 69.7 69.7 ###
2024-Feb-01 Thu 21.24 21.29 20.875 21.29 74.0 74.0 ###
2024-Jan-31 Wed ### 21.29 20.86 21.29 672,728 14,177,742 74.8 74.8 ###
2024-Jan-30 Tue ### 21.43 ### ### 28.1 28.1 0.0
2024-Jan-29 Mon ### ### 20.85 ### 636,085 6,631,186 ### ### 0.0
2024-Jan-25 Thu ### ### 20.82 ### ### ### 0.0
2024-Jan-24 Wed ### ### 20.81 ### ### ### 0.0
2024-Jan-23 Tue ### ### 20.88 ### ### ### 0.0
2024-Jan-22 Mon ### 21.21 20.89 ### 437,343 9,206,070 ### ### 0.0
2024-Jan-19 Fri ### ### 20.75 ### ### ### 0.0
2024-Jan-18 Thu 20.46 ### 20.41 ### 538,674 ### ### ### 0.0
2024-Jan-17 Wed 20.55 20.58 ### 20.5 ### ### 1.5
2024-Jan-16 Tue 20.59 ### 20.42 20.55 384,754 ### ### ### 1.5
2024-Jan-15 Mon ### ### 20.29 20.55 82.0 82.0 1.5
2024-Jan-12 Fri 20.54 20.59 ### 20.43 992,725 ### 26.6 26.6 ###
2024-Jan-11 Thu ### 20.73 20.56 20.7 72.0 72.0 1.5
2024-Jan-10 Wed 20.28 20.7 20 20.56 599,044 12,190,545 79.9 79.9 1.5
2024-Jan-09 Tue ### ### ### ### 83.1 83.1 0.0
2024-Jan-08 Mon ### ### 19.71 19.86 39.5 39.5 1.4
2024-Jan-05 Fri ### ### ### ### 278,345 0 ### ### 0.0
2024-Jan-04 Thu 20.21 20.26 19.88 ### 24.5 24.5 0.0
2024-Jan-03 Wed ### ### ### ### 487,656 0 81.1 81.1 0.0
2024-Jan-02 Tue ### 20.56 20.22 20.45 318,375 ### 72.1 72.1 ###
2023-Dec-29 Fri 20.52 ### ### ### ### ### 0.0
2023-Dec-28 Thu 20.25 20.5 ### 20.49 ### ### ###
2023-Dec-27 Wed ### 20.27 19.82 ### 386,853 ### 73.2 73.2 0.0
2023-Dec-22 Fri 19.71 19.83 ### 19.78 492,441 4,882,552 72.2 72.2 1.4
2023-Dec-21 Thu ### ### ### 19.7 728,226 0 ### ### 1.4
2023-Dec-20 Wed 19.87 ### 19.75 ### 73.9 73.9 0.0
2023-Dec-19 Tue ### 19.75 19.54 19.75 65.7 65.7 ###
2023-Dec-18 Mon 19.48 ### 19.42 ### 75.6 75.6 0.0
2023-Dec-15 Fri 19.28 ### ### 19.49 1,215,574 0 ### ### 1.4
2023-Dec-14 Thu ### 19.25 18.72 19.25 1,050,685 19,947,254 73.8 73.8 1.4
2023-Dec-13 Wed 18.76 ### ### 18.76 69.0 69.0 ###
2023-Dec-12 Tue 18.75 ### ### 18.78 ### ### ###
2023-Dec-11 Mon 18.76 ### 18.7 ### 541,743 ### ### ### 0.0
2023-Dec-08 Fri ### 18.71 18.23 18.7 510,229 9,423,929 ### ### 1.3
2023-Dec-07 Thu ### 18.75 18.28 ### 720,144 ### ### ### 0.0
2023-Dec-06 Wed 18.23 18.75 18.22 18.71 79.2 79.2 ###
2023-Dec-05 Tue 18.5 18.575 ### 18.22 ### ### ###
2023-Dec-04 Mon 18.45 ### ### 18.53 ### ### ###
2023-Dec-01 Fri ### 18.26 ### 18.22 69.6 69.6 ###
2023-Nov-30 Thu ### ### 17.85 ### 1,316,282 ### ### ### 0.0
2023-Nov-29 Wed 18.58 ### 18.25 18.25 871,720 7,954,445 22.4 22.4 ###
2023-Nov-28 Tue 18.76 18.89 18.56 18.58 25.4 25.4 1.3
2023-Nov-27 Mon ### ### ### ### 483,284 0 31.0 31.0 0.0
2023-Nov-24 Fri ### ### ### ### 270,573 0 ### ### 0.0
2023-Nov-23 Thu ### ### 18.84 ### ### ### 0.0
2023-Nov-22 Wed ### ### 18.88 ### ### ### 0.0
2023-Nov-21 Tue 19.23 19.41 ### ### 32.0 32.0 0.0
2023-Nov-20 Mon ### 19.29 ### 19.25 472,681 ### ### ### 1.4
2023-Nov-17 Fri 18.54 19.22 18.54 ### ### ### 0.0
2023-Nov-16 Thu 18.72 ### ### 18.75 1,142,546 0 ### ### ###
2023-Nov-15 Wed 19.75 19.78 18.78 18.78 1,918,586 ### 8.9 8.9 ###
2023-Nov-14 Tue 19.45 19.57 ### 19.45 ### ### ###
2023-Nov-13 Mon 19.5 19.58 19.26 19.26 321,747 6,248,326 ### ### 1.4
2023-Nov-10 Fri 19.57 19.73 19.43 19.5 ### ### 1.4
2023-Nov-09 Thu 19.76 19.76 19.53 19.73 716,981 ### ### ### ###
2023-Nov-08 Wed 19.4 19.87 19.24 19.7 888,377 ### 77.4 77.4 1.4
2023-Nov-07 Tue ### ### ### ### 376,858 0 ### ### 0.0
2023-Nov-06 Mon ### ### ### ### 770,475 0 ### ### 0.0
2023-Nov-03 Fri ### 19.175 ### ### 63.1 63.1 0.0
2023-Nov-02 Thu ### ### 18.56 ### ### ### 0.0
2023-Nov-01 Wed ### 18.81 ### 18.47 837,029 7,872,257 29.9 29.9 ###
2023-Oct-31 Tue ### 18.74 18.25 ### 82.1 82.1 0.0
2023-Oct-30 Mon ### 18.5 ### ### 571,251 5,284,071 ### ### 0.0
2023-Oct-27 Fri 18.22 18.4 ### ### 954,720 8,783,424 ### ### 0.0
2023-Oct-26 Thu ### ### ### ### ### ### 0.0
2023-Oct-25 Wed 17.83 18.44 17.83 18.42 1,031,326 ### ### ### 1.3
2023-Oct-24 Tue 17.85 ### 17.77 17.79 877,881 7,799,972 32.5 32.5 ###
2023-Oct-23 Mon ### ### ### 17.77 992,043 0 ### ### ###
2023-Oct-20 Fri 18.5 18.53 ### ### 17.2 17.2 0.0
2023-Oct-19 Thu ### 19.2 18.57 ### ### ### 0.0
2023-Oct-18 Wed ### 19.49 ### ### 1,056,352 10,294,150 ### ### 0.0
2023-Oct-17 Tue 19.41 19.43 19.23 ### 1,088,289 21,036,626 ### ### 0.0
2023-Oct-16 Mon ### ### ### ### 35.2 35.2 0.0
2023-Oct-13 Fri ### ### ### 19.55 ### ### ###
2023-Oct-12 Thu 19.46 19.71 19.4 19.56 73.3 73.3 1.4
2023-Oct-11 Wed 19.52 19.71 ### 19.5 900,570 ### ### ### 1.4
2023-Oct-10 Tue 19.2 19.56 ### ### 71.4 71.4 0.0
2023-Oct-09 Mon 19.22 ### ### 19.2 ### ### ###
2023-Oct-06 Fri ### 19.43 ### ### 1,059,940 ### ### ### 0.0
2023-Oct-05 Thu ### ### ### ### ### ### 0.0
2023-Oct-04 Wed 18.55 ### 18.55 18.86 ### ### 1.3
2023-Oct-03 Tue ### ### 18.79 18.79 1,051,974 ### 37.0 37.0 1.3
2023-Oct-02 Mon 19.42 19.46 ### ### 487,722 ### 21.3 21.3 0.0
2023-Sep-29 Fri ### 19.47 19.25 ### 911,856 ### ### ### 0.0
2023-Sep-28 Thu 19.26 19.46 ### 19.23 574,753 5,592,346 ### ### ###
2023-Sep-27 Wed 19.43 19.55 19.22 19.45 956,144 18,534,851 ### ### ###
2023-Sep-26 Tue 19.7 19.8 19.45 19.73 574,348 11,271,579 76.6 76.6 ###
2023-Sep-25 Mon 19.44 19.83 19.4 19.77 ### ### 1.4
2023-Sep-22 Fri ### 19.7 ### ### ### ### 0.0
2023-Sep-21 Thu 19.73 19.79 ### 19.48 30.5 30.5 ###
2023-Sep-20 Wed ### 19.85 19.5 19.7 1,099,223 ### 75.5 75.5 1.4
2023-Sep-19 Tue 19.88 ### 19.8 ### 640,379 6,339,752 ### ### 0.0
2023-Sep-18 Mon 20 20.245 19.87 ### 602,523 ### 43.5 43.5 0.0
2023-Sep-15 Fri ### 20.42 20 ### ### ### 0.0
2023-Sep-14 Thu 19.46 19.83 19.22 19.82 ### ### 1.4
2023-Sep-13 Wed 19.83 ### 19.51 ### 1,112,841 ### ### ### 0.0
2023-Sep-12 Tue 19.82 ### ### ### ### ### 0.0
2023-Sep-11 Mon ### 19.86 19.52 19.86 ### ### 1.4
2023-Sep-08 Fri 19.8 ### 19.51 19.7 30.8 30.8 1.4
2023-Sep-07 Thu 19.85 ### 19.59 19.73 ### ### ###
2023-Sep-06 Wed 20.22 20.27 ### ### 26.5 26.5 0.0
2023-Sep-05 Tue 20.49 ### ### 20.48 1,003,822 0 ### ### 1.5
2023-Sep-04 Mon 21.2 21.2 ### 20.57 ### ### ###
2023-Sep-01 Fri 21 21.47 ### 21.21 ### ### ###
2023-Aug-31 Thu 21.77 ### ### ### ### ### 0.0
2023-Aug-30 Wed 22.47 22.47 ### 21.46 9.4 9.4 1.5
2023-Aug-29 Tue 22.25 22.27 21.86 ### ### ### 0.0
2023-Aug-28 Mon ### 22.47 21.85 ### 1,016,856 22,533,528 85.3 85.3 0.0
2023-Aug-25 Fri 21.8 ### 21.44 21.72 1,064,670 ### ### ### ###
2023-Aug-24 Thu ### 22.45 ### ### 746,478 ### ### ### 0.0
2023-Aug-23 Wed ### ### 21.87 ### ### ### 0.0
2023-Aug-22 Tue 21.87 ### 21.87 ### 79.5 79.5 0.0
2023-Aug-21 Mon ### ### 21.89 ### 574,478 ### 40.4 40.4 0.0
2023-Aug-18 Fri ### ### 21.8 ### 978,886 10,669,857 34.6 34.6 0.0
2023-Aug-17 Thu 22.27 ### 22 ### 553,447 ### 73.0 73.0 0.0
2023-Aug-16 Wed 22.23 22.29 ### 22.29 587,357 ### 73.2 73.2 1.6
2023-Aug-15 Tue 22.56 22.56 22.23 22.48 33.8 33.8 1.6
2023-Aug-14 Mon 22.45 22.59 ### 22.56 77.9 77.9 ###
2023-Aug-11 Fri ### ### 22.29 22.49 398,858 4,445,272 71.8 71.8 ###
2023-Aug-10 Thu ### ### ### 22.44 700,489 0 ### ### 1.6
2023-Aug-09 Wed ### ### 22.27 22.57 78.7 78.7 1.6
2023-Aug-08 Tue 22.55 ### 22.21 22.57 863,588 9,590,144 ### ### 1.6
2023-Aug-07 Mon ### 22.525 22.24 22.43 77.9 77.9 1.6
2023-Aug-04 Fri ### 22.41 21.825 ### 2,172,242 ### ### ### 0.0
2023-Aug-03 Thu ### 22.81 22.51 22.58 33.3 33.3 1.6
2023-Aug-02 Wed ### ### 22.73 22.88 757,751 8,611,840 ### ### 1.6
2023-Aug-01 Tue 23.4 23.4 22.84 ### ### ### 0.0
2023-Jul-31 Mon 23.4 23.5 23.25 ### 1,100,189 ### ### ### 0.0
2023-Jul-28 Fri 23.25 23.25 ### 23.21 1,234,243 14,348,074 36.7 36.7 1.7
2023-Jul-27 Thu 22.81 ### ### ### 1,954,673 0 ### ### 0.0
2023-Jul-26 Wed ### ### ### ### 80.6 80.6 0.0
2023-Jul-25 Tue ### 22.57 ### ### 76.6 76.6 0.0
2023-Jul-24 Mon ### ### 22.26 ### 2,089,452 ### 75.1 75.1 0.0
2023-Jul-21 Fri ### 22.4 21.45 ### 2,730,755 ### 85.2 85.2 0.0
2023-Jul-20 Thu 21.25 21.88 21.25 ### ### ### 0.0
2023-Jul-19 Wed 20.43 ### 20.4 20.81 1,075,282 10,967,876 82.2 82.2 ###
2023-Jul-18 Tue ### 20.43 ### ### 639,248 ### ### ### 0.0
2023-Jul-17 Mon ### 20.21 19.75 ### ### ### 0.0
2023-Jul-14 Fri 19.8 ### ### ### 615,478 0 ### ### 0.0
2023-Jul-13 Thu 19.55 ### ### 19.8 73.7 73.7 1.4
2023-Jul-12 Wed 19.29 19.57 19.26 ### 75.9 75.9 0.0
2023-Jul-11 Tue ### 19.29 ### 19.29 ### ### 1.4
2023-Jul-10 Mon 18.81 18.88 ### 18.77 45.7 45.7 ###
2023-Jul-07 Fri 18.82 ### ### ### 715,127 0 35.3 35.3 0.0
2023-Jul-06 Thu ### 19.24 18.86 19.22 ### ### 1.4
2023-Jul-05 Wed ### ### ### ### 517,644 0 ### ### 0.0
2023-Jul-04 Tue ### 19.21 18.89 ### 442,380 ### ### ### 0.0
2023-Jul-03 Mon ### 19.2 18.84 ### 736,772 ### 30.5 30.5 0.0
2023-Jun-30 Fri 18.75 ### 18.75 ### 678,747 6,363,253 72.7 72.7 0.0
2023-Jun-29 Thu ### ### 18.78 18.81 19.5 19.5 ###
2023-Jun-28 Wed 18.82 ### 18.72 ### 69.0 69.0 0.0
2023-Jun-27 Tue 18.73 18.76 ### 18.45 ### ### 1.3
2023-Jun-26 Mon ### 18.8 18.47 18.57 38.0 38.0 ###
2023-Jun-23 Fri ### 19.41 18.7 18.81 ### ### ###
2023-Jun-22 Thu ### ### ### ### 10.7 10.7 0.0
2023-Jun-21 Wed 21.44 21.46 19.7 ### 3,121,646 64,243,474 ### ### 0.0
2023-Jun-20 Tue 21.45 21.48 21.24 ### 34.9 34.9 0.0
2023-Jun-19 Mon 21.48 21.51 21.26 ### 666,288 ### ### ### 0.0
2023-Jun-16 Fri 21.72 21.75 21.46 21.46 ### ### 1.5
2023-Jun-15 Thu 21.5 21.84 21.44 ### ### ### 0.0
2023-Jun-14 Wed 21.52 ### ### ### 34.5 34.5 0.0
2023-Jun-13 Tue 21.2 21.54 ### 21.54 1,017,823 10,961,953 82.1 82.1 1.5
2023-Jun-09 Fri 20.83 ### ### ### 76.7 76.7 0.0
2023-Jun-08 Thu 21.26 ### 20.76 20.83 1,042,742 ### ### ### 1.5
2023-Jun-07 Wed ### ### 21.21 21.42 ### ### 1.5
2023-Jun-06 Tue 21.57 ### ### 21.43 1,082,886 0 ### ### ###
2023-Jun-05 Mon 21.29 21.7 ### 21.58 1,083,644 ### ### ### ###
2023-Jun-02 Fri 21.4 21.47 ### ### 19.0 19.0 0.0
2023-Jun-01 Thu ### 21.45 20.8 ### 1,092,359 23,076,083 ### ### 0.0
2023-May-31 Wed 21 21.24 20.73 ### 1,605,782 ### 80.1 80.1 0.0
2023-May-30 Tue ### ### ### ### ### ### 0.0
2023-May-29 Mon ### 21.28 ### ### 1,373,553 ### 75.1 75.1 0.0
2023-May-26 Fri 20.48 ### ### 20.84 879,886 0 ### ### 1.5
2023-May-25 Thu 20.58 20.83 20.41 20.46 ### ### ###
2023-May-24 Wed 21 21.24 20.685 20.79 34.9 34.9 1.5
2023-May-23 Tue ### ### ### ### 794,042 0 22.8 22.8 0.0
2023-May-22 Mon 21.48 21.48 ### 21.28 528,055 ### ### ### 1.5
2023-May-19 Fri ### ### ### 21.4 1,158,427 0 65.4 65.4 1.5
2023-May-18 Thu 21.75 21.76 ### ### 896,880 9,758,054 23.3 23.3 0.0
2023-May-17 Wed 21.2 21.53 ### 21.42 530,726 ### ### ### 1.5
2023-May-16 Tue ### 21.42 ### 21.41 708,675 ### ### ### ###
2023-May-15 Mon 21.55 21.57 ### 21.47 430,074 4,638,348 ### ### ###
2023-May-12 Fri 21.57 ### ### ### 713,974 0 68.7 68.7 0.0
2023-May-11 Thu 21.45 21.72 ### ### 76.6 76.6 0.0
2023-May-10 Wed ### ### 21.26 21.4 1,087,225 ### 27.0 27.0 1.5
2023-May-09 Tue ### ### 21.28 21.52 1,515,742 ### ### ### 1.5
2023-May-08 Mon 21.4 21.84 ### 21.74 1,150,629 ### ### ### 1.6
2023-May-05 Fri ### ### ### ### 1,320,376 0 77.5 77.5 0.0
2023-May-04 Thu ### ### 20.46 ### ### ### 0.0
2023-May-03 Wed ### ### ### 20.8 2,520,745 0 ### ### 1.5
2023-May-02 Tue 20.44 20.55 20.185 ### 1,603,375 32,656,740 45.4 45.4 0.0
2023-May-01 Mon 19.85 20.24 19.78 ### 1,687,972 ### 85.4 85.4 0.0
2023-Apr-28 Fri ### 19.78 ### ### 1,699,625 ### ### ### 0.0
2023-Apr-27 Thu ### 19.4 ### ### 652,646 ### 31.3 31.3 0.0
2023-Apr-26 Wed ### 19.43 ### ### 980,971 ### 85.2 85.2 0.0
2023-Apr-24 Mon ### 19.23 ### ### 763,871 ### ### ### 0.0
2023-Apr-21 Fri ### ### 18.76 ### 1,009,724 ### ### ### 0.0
2023-Apr-20 Thu 18.84 ### ### ### 915,045 0 ### ### 0.0
2023-Apr-19 Wed 18.82 18.87 ### 18.79 35.6 35.6 1.3
2023-Apr-18 Tue ### 18.82 18.53 18.82 81.3 81.3 1.3
2023-Apr-17 Mon ### ### ### 18.75 ### ### ###
2023-Apr-14 Fri 18.81 ### 18.76 18.84 ### ### 1.3
2023-Apr-13 Thu ### 18.73 18.28 18.71 83.0 83.0 ###
2023-Apr-12 Wed ### 18.72 ### 18.45 31.4 31.4 1.3
2023-Apr-11 Tue 18.52 18.79 18.43 18.58 590,351 ### 66.4 66.4 1.3
2023-Apr-06 Thu ### 18.81 ### ### ### ### 0.0
2023-Apr-05 Wed 19.21 19.24 18.71 18.86 ### ### 1.3
2023-Apr-04 Tue ### ### ### ### ### ### 0.0
2023-Apr-03 Mon 18.72 ### ### 18.79 827,625 0 ### ### 1.3
2023-Mar-31 Fri 18.59 18.73 18.43 18.48 25.7 25.7 ###
2023-Mar-30 Thu 18.48 ### ### 18.53 837,057 0 65.7 65.7 ###
2023-Mar-29 Wed 18.28 ### ### 18.21 32.5 32.5 ###
2023-Mar-28 Tue ### ### ### ### 563,581 0 ### ### 0.0
2023-Mar-27 Mon ### ### ### 18.21 557,282 0 ### ### ###
2023-Mar-24 Fri ### 18.27 ### ### ### ### 0.0
2023-Mar-23 Thu ### ### 17.875 ### 72.2 72.2 0.0
2023-Mar-22 Wed ### 18.4 17.82 18.27 1,155,726 ### ### ### ###
2023-Mar-21 Tue 17.56 17.74 ### ### 641,159 5,687,080 72.7 72.7 0.0
2023-Mar-20 Mon 17.4 17.52 ### ### 801,882 7,024,486 50.1 50.1 0.0
2023-Mar-17 Fri ### 17.73 17.4 ### ### ### 0.0
2023-Mar-16 Thu ### ### ### 17.54 1,668,322 0 ### ### 1.3
2023-Mar-15 Wed ### ### ### ### 1,413,252 0 75.6 75.6 0.0
2023-Mar-14 Tue ### ### 17.79 ### 1,697,581 15,099,982 37.5 37.5 0.0
2023-Mar-13 Mon 18.75 18.76 18.26 18.51 30.9 30.9 1.3
2023-Mar-10 Fri ### ### 18.79 18.86 22.3 22.3 1.3
2023-Mar-09 Thu 19.74 19.81 ### 19.56 ### ### 1.4
2023-Mar-08 Wed ### 19.7 ### 19.7 89.5 89.5 1.4
2023-Mar-07 Tue ### 19.75 ### 19.43 ### ### 1.4
2023-Mar-06 Mon ### 19.27 ### 19.27 1,479,173 ### 80.8 80.8 ###
2023-Mar-03 Fri 18.76 ### ### 18.86 1,112,141 0 76.3 76.3 1.3
2023-Mar-02 Thu 18.86 ### 18.57 18.74 ### ### 1.3
2023-Mar-01 Wed ### 18.85 18.48 18.8 1,501,729 28,029,771 72.3 72.3 1.3
2023-Feb-28 Tue ### 18.85 18.5 18.8 1,283,949 23,977,747 ### ### 1.3
2023-Feb-27 Mon ### ### ### ### 87.0 87.0 0.0
2023-Feb-24 Fri 18.47 18.5 18.2 18.48 65.3 65.3 ###
2023-Feb-23 Thu ### ### ### 18.5 ### ### ###
2023-Feb-22 Wed ### 18.555 ### 18.48 73.5 73.5 ###
2023-Feb-21 Tue 18.5 ### ### ### ### ### 0.0
2023-Feb-20 Mon ### 18.77 18.44 ### 920,784 17,131,186 ### ### 0.0
2023-Feb-17 Fri 18.4 ### 18.23 18.59 ### ### 1.3
2023-Feb-16 Thu 18.41 18.73 ### 18.44 1,788,148 ### ### ### 1.3
2023-Feb-15 Wed 18.44 18.58 ### 18.29 39.1 39.1 ###
2023-Feb-14 Tue 18.44 18.46 ### 18.26 1,487,026 13,725,249 ### ### 1.3
2023-Feb-13 Mon ### 18.49 ### 18.25 1,753,450 16,210,645 81.5 81.5 ###
2023-Feb-10 Fri ### 18.52 ### 18.21 1,307,554 12,107,950 ### ### ###
2023-Feb-09 Thu 18.4 18.58 ### 18.23 ### ### 1.3
2023-Feb-08 Wed ### 18.71 ### ### 3,650,771 ### 87.2 87.2 0.0
2023-Feb-07 Tue ### ### 17.79 ### ### ### 0.0
2023-Feb-06 Mon 17.76 ### 17.51 ### 2,104,476 18,424,687 84.1 84.1 0.0
2023-Feb-03 Fri 17.53 17.79 17.42 17.76 76.8 76.8 1.3
2023-Feb-02 Thu 17.25 17.58 17.22 17.57 ### ### 1.3
2023-Feb-01 Wed 16.2 ### ### ### ### ### 0.0
2023-Jan-31 Tue 15.83 15.83 15.83 15.83 0 ###
2023-Jan-30 Mon ### ### ### 15.83 77.6 77.6 ###
2023-Jan-27 Fri ### 15.75 15.56 ### 71.2 71.2 0.0
2023-Jan-25 Wed 15.59 15.73 15.51 ### ### ### 0.0
2023-Jan-24 Tue 15.7 15.83 15.44 15.55 ### ### ###
2023-Jan-23 Mon ### 15.73 15.58 15.73 619,554 ### ### ### ###
2023-Jan-20 Fri 15.76 ### ### 15.52 1,235,880 0 23.5 23.5 1.1
2023-Jan-19 Thu 15.76 15.89 15.56 15.86 ### ### 1.1
2023-Jan-18 Wed ### 15.86 15.56 15.72 ### ### 1.1
2023-Jan-17 Tue 15.7 15.82 15.47 15.53 1,141,077 17,852,149 ### ### ###
2023-Jan-16 Mon 15.77 15.84 ### ### 28.4 28.4 0.0
2023-Jan-13 Fri 15.75 15.78 15.58 ### 512,750 8,039,920 ### ### 0.0
2023-Jan-12 Thu 15.5 15.645 15.44 ### 704,250 ### 72.7 72.7 0.0
2023-Jan-11 Wed 15.25 15.5 15.2 ### 894,954 13,737,543 69.7 69.7 0.0
2023-Jan-10 Tue ### 15.42 15.23 15.29 ### ### 1.1
2023-Jan-09 Mon 15.2 15.47 ### ### 800,923 ### 72.4 72.4 0.0
2023-Jan-06 Fri ### 15.2 ### ### ### ### 0.0
2023-Jan-05 Thu 14.78 ### 14.76 ### 825,929 6,095,356 80.8 80.8 0.0
2023-Jan-04 Wed 14.52 14.73 14.52 ### 568,289 8,311,226 66.3 66.3 0.0
2023-Jan-03 Tue 14.56 ### ### ### 683,781 0 37.9 37.9 0.0
2022-Dec-30 Fri ### ### ### 14.49 71.0 71.0 ###
2022-Dec-29 Thu 14.52 14.52 ### 14.2 17.9 17.9 1.0
2022-Dec-28 Wed 14.44 14.71 ### ### 624,687 4,594,572 84.7 84.7 0.0
2022-Dec-23 Fri 14.51 14.54 ### 14.46 801,488 ### 32.1 32.1 1.0
2022-Dec-22 Thu ### 14.8 14.5 ### ### ### 0.0
2022-Dec-21 Wed ### 14.75 14.51 14.57 849,641 12,430,247 ### ### ###
2022-Dec-20 Tue ### ### 14.44 14.45 ### ### 1.0
2022-Dec-19 Mon ### ### ### ### ### ### 0.0
2022-Dec-16 Fri ### ### 14.89 ### 1,283,984 ### 67.0 67.0 0.0
2022-Dec-15 Thu 15.23 ### ### ### 925,022 0 ### ### 0.0
2022-Dec-14 Wed 15.4 15.56 ### 15.5 ### ### 1.1
2022-Dec-13 Tue ### ### 14.87 ### ### ### 0.0
2022-Dec-12 Mon 14.86 ### ### ### 974,121 0 84.5 84.5 0.0
2022-Dec-09 Fri 14.83 ### 14.74 14.86 ### ### ###
2022-Dec-08 Thu ### ### 14.75 14.75 1,430,521 ### 29.9 29.9 ###
2022-Dec-07 Wed 15.2 15.23 ### ### 2,049,020 15,603,287 31.2 31.2 0.0
2022-Dec-06 Tue 15.7 15.7 15.21 15.29 20.3 20.3 1.1
2022-Dec-05 Mon 15.79 15.84 15.57 15.78 945,252 14,845,182 43.7 43.7 1.1
2022-Dec-02 Fri ### ### 15.79 15.79 921,581 7,275,881 22.9 22.9 1.1
2022-Dec-01 Thu 16.2 ### ### ### 672,381 0 ### ### 0.0
2022-Nov-30 Wed ### ### 15.75 ### 1,265,623 9,966,781 ### ### 0.0
2022-Nov-29 Tue 15.7 ### 15.555 ### ### ### 0.0
2022-Nov-28 Mon 15.74 15.81 15.58 ### 760,546 ### ### ### 0.0
2022-Nov-25 Fri 15.88 ### ### ### ### ### 0.0
2022-Nov-24 Thu ### ### 15.73 15.73 621,825 4,890,653 31.4 31.4 ###
2022-Nov-23 Wed ### ### ### 15.78 27.7 27.7 1.1
2022-Nov-22 Tue 15.73 15.83 ### 15.78 73.7 73.7 1.1
2022-Nov-21 Mon ### ### 15.71 15.71 ### ### 1.1
2022-Nov-18 Fri 16.4 16.44 ### ### 931,846 7,659,774 ### ### 0.0
2022-Nov-17 Thu ### 16.51 ### ### 1,194,956 ### 78.4 78.4 0.0
2022-Nov-16 Wed ### 16.28 15.89 ### ### ### 0.0
2022-Nov-15 Tue ### 16.28 15.89 ### 30.2 30.2 0.0
2022-Nov-14 Mon 16.85 ### ### ### ### ### 0.0
2022-Nov-11 Fri 16.78 ### 16.78 ### 1,484,455 12,454,577 75.1 75.1 0.0
2022-Nov-10 Thu 16.45 16.52 16.24 16.28 30.0 30.0 1.2
2022-Nov-09 Wed ### 16.74 16.5 16.53 972,441 ### 31.5 31.5 ###
2022-Nov-08 Tue ### ### ### ### ### ### 0.0
2022-Nov-07 Mon ### ### 16.83 ### 743,388 ### ### ### 0.0
2022-Nov-04 Fri 16.8 ### ### ### 453,976 0 ### ### 0.0
2022-Nov-03 Thu ### ### 16.51 16.89 ### ### ###
2022-Nov-02 Wed ### ### ### ### ### ### 0.0
2022-Nov-01 Tue ### ### 16.55 ### ### ### 0.0
2022-Oct-31 Mon 16.5 ### ### ### 77.5 77.5 0.0
2022-Oct-28 Fri 16.29 16.5 16.22 ### ### ### 0.0
2022-Oct-27 Thu 16.25 16.41 ### 16.29 934,274 ### ### ### ###
2022-Oct-26 Wed ### 16.4 15.89 ### ### ### 0.0
2022-Oct-25 Tue 15.4 15.85 15.29 15.85 89.5 89.5 1.1
2022-Oct-24 Mon ### ### 15.21 15.21 ### ### ###
2022-Oct-21 Fri 15.26 15.55 15.2 ### 1,080,622 ### 77.0 77.0 0.0
2022-Oct-20 Thu ### ### ### ### 1,048,459 0 87.4 87.4 0.0
2022-Oct-19 Wed 15.41 15.43 ### 15.24 987,521 7,618,724 25.7 25.7 1.1
2022-Oct-18 Tue 14.86 ### 14.86 15.24 82.4 82.4 1.1
2022-Oct-17 Mon ### ### ### ### 939,020 0 19.9 19.9 0.0
2022-Oct-14 Fri ### ### ### ### 70.4 70.4 0.0
2022-Oct-13 Thu 15.2 15.53 14.71 14.72 ### ### ###
2022-Oct-12 Wed 14.71 ### 14.7 14.88 920,123 ### 80.6 80.6 1.1
2022-Oct-11 Tue 14.7 ### ### 14.8 81.8 81.8 1.1
2022-Oct-10 Mon 14.53 14.8 14.5 14.74 86.5 86.5 1.1
2022-Oct-07 Fri 14.75 ### 14.7 ### 80.9 80.9 0.0
2022-Oct-06 Thu ### 15.23 14.87 14.87 ### ### 1.1
2022-Oct-05 Wed ### ### ### ### ### ### 0.0
2022-Oct-04 Tue 14.2 ### ### ### ### ### 0.0
2022-Oct-03 Mon ### 14.25 13.86 ### 39.6 39.6 0.0
2022-Sep-30 Fri 14.72 14.73 ### 14.22 1,772,776 ### ### ### 1.0
2022-Sep-29 Thu ### ### 14.88 14.88 24.5 24.5 1.1
2022-Sep-28 Wed ### ### 14.8 ### 1,415,352 ### ### ### 0.0
2022-Sep-27 Tue ### 15.28 ### ### ### ### 0.0
2022-Sep-26 Mon ### ### ### ### 2,125,443 0 81.1 81.1 0.0
2022-Sep-23 Fri ### ### 15.26 ### 2,707,059 ### 41.2 41.2 0.0
2022-Sep-21 Wed ### 16.28 15.86 15.88 1,405,180 22,581,242 ### ### 1.1
2022-Sep-20 Tue ### ### ### ### 799,573 0 ### ### 0.0
2022-Sep-19 Mon 16.41 16.49 ### ### ### ### 0.0
2022-Sep-16 Fri 16.48 16.58 ### ### 2,532,975 ### 41.5 41.5 0.0
2022-Sep-15 Thu 16.84 ### 16.52 16.52 22.3 22.3 ###
2022-Sep-14 Wed 16.85 ### ### 16.88 1,352,957 0 60.5 60.5 1.2
2022-Sep-13 Tue 17.27 ### ### 17.25 32.6 32.6 1.2
2022-Sep-12 Mon ### 17.56 ### ### 1,180,543 ### ### ### 0.0
2022-Sep-09 Fri ### ### 16.87 16.88 959,753 ### ### ### 1.2
2022-Sep-08 Thu ### 17.25 16.86 17.2 70.7 70.7 1.2
2022-Sep-07 Wed 16.79 ### 16.53 16.76 ### ### 1.2
2022-Sep-06 Tue 16.83 ### 16.8 16.87 971,370 ### ### ### ###
2022-Sep-05 Mon 17.42 17.49 16.77 16.83 1,279,073 21,910,520 17.2 17.2 1.2
2022-Sep-02 Fri 17.5 ### ### ### 38.2 38.2 0.0
2022-Sep-01 Thu ### 17.74 17.42 17.43 1,087,559 19,119,287 ### ### 1.2
2022-Aug-31 Wed 17.2 ### ### ### ### ### 0.0
2022-Aug-30 Tue 16.76 17.51 16.56 ### ### ### 0.0
2022-Aug-29 Mon 16.54 ### 16.52 16.76 80.3 80.3 1.2
2022-Aug-26 Fri ### ### 16.77 ### ### ### 0.0
2022-Aug-25 Thu 17.45 17.75 ### 16.55 3,801,482 33,738,152 6.4 6.4 1.2
2022-Aug-24 Wed ### ### 16.87 ### ### ### 0.0
2022-Aug-23 Tue ### ### 16.74 ### ### ### 0.0
2022-Aug-22 Mon ### ### ### 17.24 1,031,280 0 ### ### ###
2022-Aug-19 Fri ### 17.87 17.52 17.75 1,184,841 ### ### ### 1.3
2022-Aug-18 Thu 17.83 ### 17.5 17.55 862,841 7,549,858 ### ### ###
2022-Aug-17 Wed ### 18.2 17.76 ### 32.6 32.6 0.0
2022-Aug-16 Tue ### 18.4 ### ### 29.2 29.2 0.0
2022-Aug-15 Mon ### ### ### 18.26 1,314,222 0 ### ### 1.3
2022-Aug-12 Fri 17.7 17.83 17.54 17.77 863,352 15,268,380 72.3 72.3 ###
2022-Aug-11 Thu ### ### 17.78 ### ### ### 0.0
2022-Aug-10 Wed 17.53 17.88 17.46 ### 75.8 75.8 0.0
2022-Aug-09 Tue 17.71 ### 17.53 17.7 671,740 ### 34.6 34.6 1.3
2022-Aug-08 Mon 17.74 17.75 17.41 ### 666,424 ### ### ### 0.0
2022-Aug-05 Fri 17.4 ### ### 17.85 1,422,426 0 82.4 82.4 1.3
2022-Aug-04 Thu ### ### 17.25 ### 1,270,149 ### 39.1 39.1 0.0
2022-Aug-03 Wed ### 17.24 16.88 ### 1,094,986 ### 63.1 63.1 0.0
2022-Aug-02 Tue ### 17.22 16.82 ### 70.9 70.9 0.0
2022-Aug-01 Mon ### ### ### ### ### ### 0.0
2022-Jul-29 Fri ### 17.47 ### 17.22 1,613,374 14,092,821 65.4 65.4 1.2
2022-Jul-28 Thu ### ### ### ### 1,566,481 0 29.0 29.0 0.0
2022-Jul-27 Wed 16.74 ### ### 16.87 2,448,522 0 ### ### ###
2022-Jul-26 Tue 17.73 17.76 ### ### ### ### 0.0
2022-Jul-25 Mon ### ### 17.59 ### 2,637,057 ### 42.7 42.7 0.0
2022-Jul-22 Fri 17.48 17.58 ### ### 1,402,274 12,325,988 20.0 20.0 0.0
2022-Jul-21 Thu 17.74 17.75 17.42 ### 25.6 25.6 0.0
2022-Jul-20 Wed ### ### ### 17.73 1,035,079 0 60.9 60.9 ###
2022-Jul-19 Tue 17.28 17.46 ### 17.22 36.6 36.6 1.2
2022-Jul-18 Mon 16.89 ### 16.87 ### 84.6 84.6 0.0
2022-Jul-15 Fri 16.57 16.78 16.51 ### ### ### 0.0
2022-Jul-14 Thu ### ### 16.44 16.8 ### ### 1.2
2022-Jul-13 Wed 17.7 17.75 17.2 17.2 ### ### 1.2
2022-Jul-12 Tue ### 17.77 17.25 ### 1,090,553 19,095,583 ### ### 0.0
2022-Jul-11 Mon ### ### ### 17.72 715,348 0 ### ### 1.3
2022-Jul-08 Fri ### ### ### ### 892,948 0 24.6 24.6 0.0
2022-Jul-07 Thu ### 17.88 ### 17.87 1,201,927 10,745,227 80.2 80.2 ###
2022-Jul-06 Wed 17.59 ### 17.48 17.48 33.4 33.4 1.2
2022-Jul-05 Tue ### 17.7 ### 17.53 1,309,582 ### ### ### 1.3
2022-Jul-04 Mon 17.8 ### 17.48 17.59 ### ### ###
2022-Jul-01 Fri 17.48 17.81 17.4 17.4 ### ### 1.2
2022-Jun-30 Thu ### 17.84 ### ### ### ### 0.0
2022-Jun-29 Wed 17.54 ### 17.52 ### 1,128,582 9,886,378 84.6 84.6 0.0
2022-Jun-28 Tue ### 18.26 17.73 ### ### ### 0.0
2022-Jun-27 Mon 17.76 18.45 ### ### ### ### 0.0
2022-Jun-24 Fri 17.51 ### ### 17.25 1,720,144 0 18.3 18.3 1.2
2022-Jun-23 Thu ### 18.2 17.44 17.44 1,132,870 20,187,743 ### ### 1.2
2022-Jun-22 Wed 18.2 18.22 ### 17.81 1,318,956 12,015,689 ### ### 1.3
2022-Jun-21 Tue 17.86 18.5 ### 18.25 ### ### ###
2022-Jun-20 Mon 17.43 17.72 ### ### 1,118,523 ### 84.9 84.9 0.0
2022-Jun-17 Fri 16.51 17.2 ### 17.2 ### ### 1.2
2022-Jun-16 Thu ### 17.82 ### ### ### ### 0.0
2022-Jun-15 Wed 17.54 ### ### 17.41 ### ### ###
2022-Jun-14 Tue 17.85 17.85 ### 17.79 3,034,646 ### 55.6 55.6 ###
2022-Jun-10 Fri 19.2 19.2 18.56 ### 2,659,683 ### ### ### 0.0
2022-Jun-09 Thu ### ### 19.49 19.49 13.8 13.8 1.4
2022-Jun-08 Wed ### 20.75 20.53 ### 845,050 ### ### ### 0.0
2022-Jun-07 Tue ### 20.85 ### 20.46 ### ### ###
2022-Jun-06 Mon ### 20.75 ### 20.54 ### ### 1.5
2022-Jun-03 Fri 20.4 ### 20.275 ### ### ### 0.0
2022-Jun-02 Thu ### 20.2 ### ### ### ### 0.0
2022-Jun-01 Wed 20.48 20.58 20.21 20.48 718,846 ### ### ### 1.5
2022-May-31 Tue ### ### 20.49 20.5 879,928 ### ### ### 1.5
2022-May-30 Mon 20.8 ### 20.52 20.87 64.0 64.0 ###
2022-May-27 Fri ### ### ### ### 1,241,270 0 ### ### 0.0
2022-May-26 Thu ### 20.44 19.78 19.78 1,096,843 ### ### ### 1.4
2022-May-25 Wed 19.88 ### ### 19.74 1,204,153 0 37.2 37.2 1.4
2022-May-24 Tue ### 21 ### ### ### ### 0.0
2022-May-23 Mon 20.7 20.82 20.42 ### 45.9 45.9 0.0
2022-May-20 Fri ### ### ### 20.59 1,074,959 0 76.2 76.2 ###
2022-May-19 Thu 20.42 ### ### 20.22 2,026,223 0 ### ### 1.4
2022-May-18 Wed 20.59 ### ### 21.2 1,924,050 0 ### ### 1.5
2022-May-17 Tue ### 20.29 ### 20.24 ### ### 1.4
2022-May-16 Mon ### 20.21 19.75 ### ### ### 0.0
2022-May-13 Fri ### 19.82 ### ### 1,590,479 15,761,646 62.7 62.7 0.0
2022-May-12 Thu 19.71 ### 19.24 19.26 1,904,155 18,317,971 40.3 40.3 1.4
2022-May-11 Wed 20.55 20.55 19.7 ### 14.7 14.7 0.0
2022-May-10 Tue 20.79 ### 20.4 20.7 1,679,280 17,128,656 ### ### 1.5
2022-May-09 Mon 20.79 ### 20.4 20.7 1,679,280 17,128,656 ### ### 1.5
2022-May-06 Fri ### 21.25 20.44 ### 2,566,628 ### 82.8 82.8 0.0
2022-May-05 Thu ### 21.82 ### ### ### ### 0.0
2022-May-04 Wed ### ### ### ### 16.0 16.0 0.0
2022-May-03 Tue ### ### ### 22.7 ### ### ###
2022-May-02 Mon 22.42 ### 22.26 ### 91.8 91.8 0.0
2022-Apr-29 Fri 22.41 22.7 22.23 22.59 2,150,082 ### ### ### ###
2022-Apr-28 Thu ### ### 21.85 ### 1,420,988 ### ### ### 0.0
2022-Apr-27 Wed ### 21.85 ### 21.72 79.8 79.8 ###
2022-Apr-26 Tue ### ### ### 21.73 89.6 89.6 1.6
2022-Apr-22 Fri 22.4 22.44 21.73 21.85 2,455,383 ### 19.4 19.4 ###
2022-Apr-21 Thu ### 22.59 ### 22.55 88.1 88.1 ###
2022-Apr-20 Wed 21.7 ### 21.57 21.84 77.8 77.8 1.6
2022-Apr-19 Tue ### 21.77 21.25 ### ### ### 0.0
2022-Apr-14 Thu 20.48 21.23 ### ### ### ### 0.0
2022-Apr-13 Wed 19.8 20.43 19.79 ### 1,841,922 37,041,051 ### ### 0.0
2022-Apr-12 Tue 19.45 19.8 19.45 19.71 698,427 13,706,629 86.4 86.4 1.4
2022-Apr-11 Mon 19.5 19.685 ### 19.49 776,974 ### ### ### 1.4
2022-Apr-08 Fri ### 20.21 19.43 19.55 23.1 23.1 ###
2022-Apr-07 Thu ### ### ### 19.88 43.6 43.6 1.4
2022-Apr-06 Wed 19.51 20.44 19.45 20.44 1,794,283 35,786,974 ### ### 1.5
2022-Apr-05 Tue 19.5 20.22 19.5 19.74 79.8 79.8 1.4
2022-Apr-04 Mon 19.55 19.78 19.26 ### ### ### 0.0
2022-Apr-01 Fri 19.54 ### ### 19.53 35.4 35.4 ###
2022-Mar-31 Thu ### ### ### 19.7 1,284,876 0 22.0 22.0 1.4
2022-Mar-30 Wed ### 20.55 ### ### 67.6 67.6 0.0
2022-Mar-29 Tue ### ### 19.21 ### ### ### 0.0
2022-Mar-28 Mon 19.25 19.43 ### ### ### ### 0.0
2022-Mar-25 Fri ### 19.47 ### 19.4 ### ### 1.4
2022-Mar-24 Thu ### ### 18.45 18.73 69.4 69.4 1.3
2022-Mar-23 Wed ### ### 18.85 18.85 32.2 32.2 ###
2022-Mar-22 Tue 18.75 ### ### 18.74 941,826 0 ### ### 1.3
2022-Mar-21 Mon 19.24 19.45 18.73 18.73 1,354,784 25,862,826 ### ### 1.3
2022-Mar-18 Fri ### ### 18.82 ### 2,072,877 19,505,772 ### ### 0.0
2022-Mar-17 Thu 19.55 19.79 19.2 19.41 ### ### ###
2022-Mar-16 Wed ### 19.78 18.85 ### ### ### 0.0
2022-Mar-15 Tue ### 18.81 ### 18.76 ### ### ###
2022-Mar-14 Mon ### ### ### 18.79 965,440 0 73.1 73.1 1.3
2022-Mar-11 Fri 18.54 18.72 ### 18.51 1,636,253 15,315,328 42.1 42.1 1.3
2022-Mar-10 Thu ### 19.4 ### 18.87 3,957,827 38,390,921 89.8 89.8 1.3
2022-Mar-09 Wed ### 17.76 ### 17.7 1,467,253 ### 70.9 70.9 1.3
2022-Mar-08 Tue ### 17.28 16.5 17.2 2,454,981 41,464,629 ### ### 1.2
2022-Mar-07 Mon 17.43 17.7 16.75 ### 37.8 37.8 0.0
2022-Mar-04 Fri 17.7 17.79 ### 17.79 2,704,177 24,053,654 79.6 79.6 ###
2022-Mar-03 Thu 18.2 ### ### ### 37.4 37.4 0.0
2022-Mar-02 Wed 17.7 17.83 17.25 ### ### ### 0.0
2022-Mar-01 Tue 17.78 ### 17.7 ### 2,100,988 18,593,743 ### ### 0.0
2022-Feb-28 Mon ### 18.45 ### 17.56 ### ### 1.3
2022-Feb-25 Fri ### 18.78 17.76 ### 3,536,951 ### ### ### 0.0
2022-Feb-24 Thu 19.45 19.72 17.82 ### 4,479,645 ### 18.0 18.0 0.0
2022-Feb-23 Wed 19.49 ### ### ### 1,809,787 0 ### ### 0.0
2022-Feb-22 Tue ### 20.4 ### 19.5 2,008,575 ### ### ### 1.4
2022-Feb-21 Mon 20.54 ### 20.22 ### 1,547,525 15,645,477 ### ### 0.0
2022-Feb-18 Fri ### 20.82 20.2 20.54 1,805,224 37,025,144 ### ### 1.5
2022-Feb-17 Thu ### 21.27 ### ### 2,674,757 28,446,040 30.4 30.4 0.0
2022-Feb-16 Wed 20.25 21.24 20.25 21 ### ### 1.5
2022-Feb-15 Tue ### 20.2 19.53 19.85 38.3 38.3 1.4
2022-Feb-14 Mon ### 20.8 ### 20.25 2,843,923 ### 34.6 34.6 ###
2022-Feb-11 Fri ### ### 20.23 20.83 2,977,980 ### ### ### 1.5
2022-Feb-10 Thu ### 20.7 20.25 20.53 ### ### ###
2022-Feb-09 Wed ### ### 19.83 ### 4,886,347 ### ### ### 0.0
2022-Feb-08 Tue 19.5 20.4 19.4 20.21 7,944,372 ### 88.9 88.9 ###
2022-Feb-07 Mon 17.75 ### 17.75 ### 3,953,481 35,087,143 ### ### 0.0
2022-Feb-04 Fri ### 17.82 17.24 17.57 2,074,447 36,365,055 ### ### 1.3
2022-Feb-03 Thu 17.58 ### ### 17.55 ### ### ###
2022-Feb-02 Wed 17.55 17.75 ### ### ### ### 0.0
2022-Feb-01 Tue 16.75 17.4 ### ### 85.5 85.5 0.0
2022-Jan-31 Mon ### 16.76 15.83 16.54 85.5 85.5 ###
2022-Jan-28 Fri 15.7 ### 15.4 ### 67.6 67.6 0.0
2022-Jan-27 Thu 15.86 16.54 ### 15.5 43.9 43.9 1.1
2022-Jan-25 Tue 16.54 16.73 15.81 ### 36.8 36.8 0.0
2022-Jan-24 Mon 16.5 16.73 ### 16.56 ### ### 1.2
2022-Jan-21 Fri ### ### 16.71 16.81 2,116,579 ### 34.1 34.1 ###
2022-Jan-20 Thu 17.8 17.87 ### ### 1,312,347 11,725,820 13.7 13.7 0.0
2022-Jan-19 Wed ### ### 17.51 17.88 80.7 80.7 1.3
2022-Jan-18 Tue ### ### ### 17.82 836,589 0 31.8 31.8 1.3
2022-Jan-17 Mon 17.44 ### ### ### 1,289,045 0 ### ### 0.0
2022-Jan-14 Fri ### ### 17.23 ### 8.4 8.4 0.0
2022-Jan-13 Thu 18.57 ### ### ### 18.3 18.3 0.0
2022-Jan-12 Wed ### 18.76 ### 18.57 898,646 ### ### ### ###
2022-Jan-11 Tue ### ### ### 18.47 85.5 85.5 ###
2022-Jan-10 Mon ### 18.42 ### ### 1,119,558 10,311,129 85.2 85.2 0.0
2022-Jan-07 Fri 17.83 ### 17.73 ### 68.5 68.5 0.0
2022-Jan-06 Thu ### 18.2 ### 17.83 1,284,953 11,693,072 43.2 43.2 ###
2022-Jan-05 Wed ### 18.8 18.26 ### ### ### 0.0
2022-Jan-04 Tue 17.88 18.78 17.8 ### 87.0 87.0 0.0
2021-Dec-31 Fri ### 17.88 ### ### 31.8 31.8 0.0
2021-Dec-30 Thu 17.8 17.8 17.49 17.73 929,941 ### ### ### ###
2021-Dec-29 Wed 17.78 ### 17.26 17.84 960,727 8,291,074 ### ### 1.3
2021-Dec-24 Fri ### 17.77 17.45 17.72 67.6 67.6 1.3
2021-Dec-23 Thu 17.57 17.7 ### ### 984,673 8,714,356 ### ### 0.0
2021-Dec-22 Wed ### 17.59 ### 17.46 ### ### 1.2
2021-Dec-21 Tue 16.52 ### ### ### 88.8 88.8 0.0
2021-Dec-20 Mon 16.55 16.81 16.27 16.46 49.4 49.4 1.2
2021-Dec-17 Fri 16.72 ### 16.55 ### 2,119,056 17,535,188 ### ### 0.0
2021-Dec-16 Thu 17.29 17.29 16.78 16.83 1,592,921 ### 16.7 16.7 1.2
2021-Dec-15 Wed ### 17.58 ### ### 1,130,245 9,934,853 ### ### 0.0
2021-Dec-14 Tue 17.45 ### ### 17.22 1,611,943 0 ### ### 1.2
2021-Dec-13 Mon 17.88 ### 17.52 ### 710,322 6,222,420 28.8 28.8 0.0
2021-Dec-10 Fri 17.52 17.8 ### 17.78 1,492,175 13,280,357 ### ### 1.3
2021-Dec-09 Thu ### ### 17.52 17.54 1,269,257 ### 17.5 17.5 1.3
2021-Dec-08 Wed 18.51 ### 17.83 ### 14.6 14.6 0.0
2021-Dec-07 Tue ### ### 17.77 18.22 ### ### ###
2021-Dec-06 Mon ### 17.5 ### 17.24 ### ### ###
2021-Dec-03 Fri ### ### 16.55 ### 3,651,742 ### ### ### 0.0
2021-Dec-02 Thu ### 17.45 16.75 ### 1,567,948 ### 87.1 87.1 0.0
2021-Dec-01 Wed ### 17.72 ### 17.41 1,626,153 ### 74.1 74.1 ###
2021-Nov-30 Tue 17.2 ### 17.2 17.75 3,102,170 ### ### ### 1.3
2021-Nov-29 Mon 15.56 17.44 15.21 ### ### ### 0.0
2021-Nov-26 Fri ### ### ### ### ### ### 0.0
2021-Nov-25 Thu ### 18.54 ### 18.52 1,970,953 ### 77.7 77.7 1.3
2021-Nov-24 Wed 18.44 18.75 18.29 ### 1,353,489 ### 42.8 42.8 0.0
2021-Nov-23 Tue 18.4 18.74 18.22 18.29 38.6 38.6 ###
2021-Nov-22 Mon 19.7 19.72 18.26 ### 3,873,029 73,548,820 5.7 5.7 0.0
2021-Nov-19 Fri 20 20.345 ### 19.75 ### ### ###
2021-Nov-18 Thu ### 20.47 19.56 ### ### ### 0.0
2021-Nov-17 Wed 20 ### ### ### 79.4 79.4 0.0
2021-Nov-16 Tue 20.29 20.44 ### ### ### ### 0.0
2021-Nov-15 Mon 20.54 20.79 20.21 20.23 896,370 18,375,585 ### ### 1.4
2021-Nov-12 Fri 20.43 ### 20.245 20.47 1,034,348 10,470,187 ### ### 1.5
2021-Nov-11 Thu 20.49 20.53 20.075 20.27 30.9 30.9 1.4
2021-Nov-10 Wed ### ### ### ### 33.2 33.2 0.0
2021-Nov-09 Tue 21.5 21.53 ### ### ### ### 0.0
2021-Nov-08 Mon 20.42 ### ### ### 3,588,543 0 ### ### 0.0
2021-Nov-05 Fri ### ### 19.85 ### 70.9 70.9 0.0
2021-Nov-04 Thu ### 20.24 ### ### 38.8 38.8 0.0
2021-Nov-03 Wed 20.27 ### ### ### ### ### 0.0
2021-Nov-02 Tue 20.7 20.7 ### ### 18.2 18.2 0.0
2021-Nov-01 Mon 20.22 21 ### 20.41 ### ### 1.5
2021-Oct-29 Fri 20.24 ### ### ### 1,635,386 0 35.9 35.9 0.0
2021-Oct-28 Thu 20 ### ### ### 1,854,879 0 77.9 77.9 0.0
2021-Oct-27 Wed ### ### 19.55 ### 87.4 87.4 0.0
2021-Oct-26 Tue 19.85 20 19.5 19.56 28.8 28.8 1.4
2021-Oct-25 Mon 20.5 20.7 19.76 19.85 ### ### 1.4
2021-Oct-22 Fri 20.55 ### ### 20.29 3,756,726 0 ### ### ###
2021-Oct-21 Thu 21.22 ### 19.83 ### 8,738,885 86,646,044 ### ### 0.0
2021-Oct-20 Wed 22.8 ### ### ### 4,102,826 0 6.1 6.1 0.0
2021-Oct-19 Tue ### ### ### 22.74 1,700,843 0 68.1 68.1 1.6
2021-Oct-18 Mon ### 23.55 22.59 ### 2,163,679 49,916,074 27.5 27.5 0.0
2021-Oct-15 Fri 21.81 ### 21.72 22.56 ### ### ###
2021-Oct-14 Thu ### ### ### 21.74 1,259,487 0 ### ### 1.6
2021-Oct-13 Wed 22.25 22.4 21.85 22 ### ### ###
2021-Oct-12 Tue 22.53 22.73 21.88 22.2 1,706,388 38,060,984 ### ### 1.6
2021-Oct-11 Mon ### 23.25 22.2 22.5 17.3 17.3 1.6
2021-Oct-08 Fri ### ### 22.8 ### 1,455,721 ### 24.9 24.9 0.0
2021-Oct-07 Thu ### 23.48 22.88 ### 2,101,775 48,719,144 33.4 33.4 0.0
2021-Oct-06 Wed 25 ### ### 22.81 4,701,450 0 1.8 1.8 ###
2021-Oct-05 Tue ### 25.28 ### 24.43 74.8 74.8 1.7
2021-Oct-04 Mon ### ### 22.29 ### 3,233,380 36,036,020 97.7 97.7 0.0
2021-Oct-01 Fri 21.21 ### ### 21.85 2,882,745 0 ### ### ###
2021-Sep-30 Thu 21.22 21.46 ### 21.46 ### ### 1.5
2021-Sep-29 Wed ### ### 20.79 21.22 2,275,074 ### ### ### 1.5
2021-Sep-28 Tue 21.55 ### ### 21.52 ### ### 1.5
2021-Sep-27 Mon ### 21.7 ### 21.27 3,607,151 39,137,588 ### ### ###
2021-Sep-24 Fri ### ### 19.7 19.79 3,208,424 31,602,976 ### ### ###
2021-Sep-23 Thu 19.25 ### 19.25 ### ### ### 0.0
2021-Sep-22 Wed 18.57 ### 18.55 ### 81.2 81.2 0.0
2021-Sep-21 Tue ### ### 17.4 ### 2,763,189 24,039,744 ### ### 0.0
2021-Sep-20 Mon 18.48 18.48 17.85 ### 1,500,659 27,259,470 ### ### 0.0
2021-Sep-17 Fri ### ### ### 18.43 2,706,625 0 ### ### ###
2021-Sep-16 Thu ### 18.4 ### ### 65.8 65.8 0.0
2021-Sep-15 Wed 18.23 18.24 17.77 18.2 38.9 38.9 ###
2021-Sep-14 Tue ### ### ### ### 1,680,377 0 ### ### 0.0
2021-Sep-13 Mon 18.24 ### 17.87 ### 1,367,786 ### 29.5 29.5 0.0
2021-Sep-10 Fri ### ### 17.81 ### 72.1 72.1 0.0
2021-Sep-09 Thu ### 18.45 ### 17.72 ### ### 1.3
2021-Sep-08 Wed 18.55 18.55 17.76 ### ### ### 0.0
2021-Sep-07 Tue 17.84 ### 17.81 18.59 4,500,224 ### 91.2 91.2 1.3
2021-Sep-06 Mon ### 17.82 ### 17.5 2,652,973 23,637,989 ### ### 1.3
2021-Sep-03 Fri ### ### ### ### 1,795,340 0 72.5 72.5 0.0
2021-Sep-02 Thu ### ### ### ### 1,784,726 0 30.0 30.0 0.0
2021-Sep-01 Wed 16.51 ### 16.51 ### 83.0 83.0 0.0
2021-Aug-31 Tue 16.7 16.7 16.2 16.41 2,509,186 ### 22.5 22.5 1.2
2021-Aug-30 Mon ### ### 16.4 ### 2,679,479 21,971,727 22.5 22.5 0.0
2021-Aug-27 Fri ### 17.24 ### 16.89 3,856,742 ### 31.2 31.2 ###
2021-Aug-26 Thu 16.55 ### ### ### 5,586,957 0 ### ### 0.0
2021-Aug-25 Wed 15.45 ### 15.44 ### 4,896,257 ### 93.0 93.0 0.0
2021-Aug-24 Tue 14.48 ### 14.46 15.22 93.2 93.2 1.1
2021-Aug-23 Mon 13.73 ### 13.73 14.27 2,411,358 16,553,972 88.8 88.8 ###
2021-Aug-20 Fri ### 14.2 ### 13.74 26.2 26.2 ###
2021-Aug-19 Thu ### ### ### ### 1,589,641 0 ### ### 0.0
2021-Aug-18 Wed ### 14.43 ### ### 1,998,477 ### 65.4 65.4 0.0
2021-Aug-17 Tue 14.52 14.55 ### ### 2,159,621 15,711,242 ### ### 0.0
2021-Aug-16 Mon ### ### ### ### 16.6 16.6 0.0
2021-Aug-13 Fri ### 15.25 ### ### 36.4 36.4 0.0
2021-Aug-12 Thu ### 15.23 ### ### ### ### 0.0
2021-Aug-11 Wed 14.89 ### 14.8 ### ### ### 0.0
2021-Aug-10 Tue 14.85 ### ### 14.85 1,181,473 0 ### ### ###
2021-Aug-09 Mon ### ### ### 14.75 22.7 22.7 ###
2021-Aug-06 Fri ### ### ### 15.27 1,477,656 0 ### ### ###
2021-Aug-05 Thu 14.85 ### 14.78 ### ### ### 0.0
2021-Aug-04 Wed ### ### 14.88 14.88 ### ### 1.1
2021-Aug-03 Tue ### ### 14.87 ### 39.9 39.9 0.0
2021-Aug-02 Mon ### 15.25 ### 15.24 1,549,120 11,812,040 78.7 78.7 1.1
2021-Jul-30 Fri 14.7 ### ### ### 86.1 86.1 0.0
2021-Jul-29 Thu 14.45 ### ### ### 1,580,289 0 ### ### 0.0
2021-Jul-28 Wed 14.55 14.56 14.26 14.47 1,666,347 ### 42.8 42.8 ###
2021-Jul-27 Tue ### 14.84 14.46 14.52 2,892,849 ### 40.6 40.6 1.0
2021-Jul-26 Mon ### ### ### 14.41 2,676,686 0 ### ### ###
2021-Jul-23 Fri ### ### 14.8 ### ### ### 0.0
2021-Jul-22 Thu ### ### 14.58 ### ### ### 0.0
2021-Jul-21 Wed 14.58 14.79 14.47 14.51 1,457,240 21,319,421 ### ### ###
2021-Jul-20 Tue ### 14.57 ### ### 3,006,771 21,904,326 68.8 68.8 0.0
2021-Jul-19 Mon 14.8 14.84 14.5 14.5 32.7 32.7 1.0
2021-Jul-16 Fri ### ### 14.46 14.86 2,395,043 ### 74.2 74.2 ###
2021-Jul-15 Thu ### ### 14.7 14.71 2,855,042 20,984,558 19.1 19.1 ###
2021-Jul-14 Wed 15.53 ### ### ### 2,141,623 0 15.9 15.9 0.0
2021-Jul-13 Tue 15.45 15.77 15.4 ### 2,370,389 ### 77.0 77.0 0.0
2021-Jul-12 Mon 15.24 15.53 ### ### 2,314,686 ### ### ### 0.0
2021-Jul-09 Fri 15.72 ### ### ### 3,395,280 0 ### ### 0.0
2021-Jul-08 Thu 15.8 ### ### ### 77.2 77.2 0.0
2021-Jul-07 Wed ### ### 15.56 15.82 ### ### ###
2021-Jul-06 Tue 15.75 ### 15.5 15.88 ### ### 1.1
2021-Jul-05 Mon 15.58 ### 15.56 15.75 ### ### 1.1
2021-Jul-02 Fri ### 15.59 14.8 15.46 ### ### 1.1
2021-Jul-01 Thu ### ### 14.76 14.79 27.8 27.8 ###
2021-Jun-30 Wed 14.55 ### 14.5 14.85 2,192,586 15,896,248 ### ### ###
2021-Jun-29 Tue 14.55 ### ### 14.55 1,542,928 0 68.1 68.1 ###
2021-Jun-28 Mon 14.84 14.88 14.28 14.55 3,360,487 ### ### ### ###
2021-Jun-25 Fri ### 15.4 ### ### 1,368,579 10,538,058 35.2 35.2 0.0
2021-Jun-24 Thu ### 15.44 ### ### ### ### 0.0
2021-Jun-23 Wed ### ### ### ### ### ### 0.0
2021-Jun-22 Tue ### 16.085 ### ### 2,361,679 ### ### ### 0.0
2021-Jun-21 Mon 15.7 ### ### 15.83 1,627,553 0 83.4 83.4 ###
2021-Jun-18 Fri 15.51 ### 15.44 ### ### ### 0.0
2021-Jun-17 Thu ### ### ### ### 1,521,978 0 78.3 78.3 0.0
2021-Jun-16 Wed 15.2 15.43 ### 15.23 78.3 78.3 1.1
2021-Jun-15 Tue ### 15.5 ### 15.24 43.3 43.3 1.1
2021-Jun-11 Fri ### 15.41 ### 15.26 ### ### ###
2021-Jun-10 Thu 15.7 15.74 15.26 15.27 1,567,229 24,292,049 16.2 16.2 ###
2021-Jun-09 Wed 15.5 15.88 15.48 ### 79.8 79.8 0.0
2021-Jun-08 Tue ### 15.72 ### 15.49 ### ### ###
2021-Jun-07 Mon ### ### ### 15.21 10.3 10.3 ###
2021-Jun-04 Fri 16.2 16.27 15.86 ### 27.7 27.7 0.0
2021-Jun-03 Thu 15.88 16.28 15.71 16.2 ### ### 1.2
2021-Jun-02 Wed ### ### ### 15.88 1,528,974 0 ### ### 1.1
2021-Jun-01 Tue 15.23 15.55 ### 15.44 741,876 5,768,085 81.2 81.2 1.1
2021-May-31 Mon 15.4 15.57 ### 15.23 1,208,223 ### 32.6 32.6 1.1
2021-May-28 Fri 15.43 15.51 ### ### 1,531,349 ### 29.9 29.9 0.0
2021-May-27 Thu 14.89 15.42 14.88 ### 2,685,074 40,678,871 ### ### 0.0
2021-May-26 Wed ### 15.25 14.87 14.89 36.3 36.3 ###
2021-May-25 Tue ### ### 14.72 ### 66.4 66.4 0.0
2021-May-24 Mon 15.26 15.48 ### ### 38.8 38.8 0.0
2021-May-21 Fri ### ### 14.7 15.23 2,418,672 ### 80.0 80.0 1.1
2021-May-20 Thu ### ### ### ### 4,619,989 0 ### ### 0.0
2021-May-19 Wed ### 15.79 ### ### ### ### 0.0
2021-May-18 Tue ### ### ### 15.44 1,271,056 0 66.6 66.6 1.1
2021-May-17 Mon 15.24 ### 15.22 ### 1,393,370 10,603,545 73.9 73.9 0.0
2021-May-14 Fri ### ### ### ### 1,199,688 0 40.5 40.5 0.0
2021-May-13 Thu ### ### ### ### 85.7 85.7 0.0
2021-May-12 Wed ### 15.2 ### 14.77 2,483,321 ### 24.6 24.6 1.1
2021-May-11 Tue 15.45 15.59 ### 15.47 1,668,679 13,007,352 ### ### ###
2021-May-10 Mon ### ### ### ### 1,954,377 0 63.4 63.4 0.0
2021-May-07 Fri 14.52 ### 14.47 15.51 3,047,352 ### ### ### 1.1
2021-May-06 Thu ### 15.25 ### 14.46 4,689,373 ### 13.3 13.3 1.0
2021-May-05 Wed ### ### 15.255 15.27 4,030,449 30,742,249 13.3 13.3 ###
2021-May-04 Tue ### ### ### ### 3,624,670 0 ### ### 0.0
2021-May-03 Mon ### ### 16.52 ### ### ### 0.0
2021-Apr-30 Fri ### ### ### 16.75 1,066,447 0 29.3 29.3 ###
2021-Apr-29 Thu ### ### 16.86 ### 1,076,887 9,078,157 64.1 64.1 0.0
2021-Apr-28 Wed 17.25 ### 16.8 ### 1,659,242 ### 38.3 38.3 0.0
2021-Apr-27 Tue 17.5 17.53 ### 17.27 1,397,073 12,245,344 ### ### ###
2021-Apr-26 Mon ### ### 17.46 17.51 1,033,950 9,026,383 ### ### ###
2021-Apr-23 Fri ### ### 17.87 ### 923,554 8,251,954 39.5 39.5 0.0
2021-Apr-22 Thu ### ### 17.57 ### ### ### 0.0
2021-Apr-21 Wed 17.52 ### ### 17.49 1,548,844 0 41.4 41.4 ###
2021-Apr-20 Tue ### ### 17.48 17.83 ### ### ###
2021-Apr-19 Mon 17.88 ### 17.73 17.73 1,597,572 14,162,475 ### ### ###
2021-Apr-16 Fri 17.8 ### ### 17.81 942,149 0 ### ### 1.3
2021-Apr-15 Thu 17.7 ### ### 17.77 ### ### ###
2021-Apr-14 Wed ### ### 17.72 17.76 22.5 22.5 1.3
2021-Apr-13 Tue ### 18.22 17.74 ### 1,252,142 ### ### ### 0.0
2021-Apr-12 Mon 18.44 ### ### 18.2 1,300,370 0 ### ### ###
2021-Apr-09 Fri ### 18.7 ### 18.42 24.1 24.1 1.3
2021-Apr-08 Thu ### ### ### ### 1,014,648 0 ### ### 0.0
2021-Apr-07 Wed 18.89 19.28 18.75 ### ### ### 0.0
2021-Apr-06 Tue 18.25 ### ### ### 2,510,142 0 ### ### 0.0
2021-Apr-01 Thu 18.2 18.28 17.81 17.89 1,245,828 ### 18.3 18.3 1.3
2021-Mar-31 Wed 17.71 ### 17.71 ### 1,602,882 14,193,520 80.0 80.0 0.0
2021-Mar-30 Tue ### ### ### ### ### ### 0.0
2021-Mar-29 Mon 18.48 18.5 ### ### 2,302,825 ### 24.1 24.1 0.0
2021-Mar-26 Fri 18.74 ### ### 18.51 23.2 23.2 1.3
2021-Mar-25 Thu ### ### ### 18.5 1,222,848 0 76.3 76.3 ###
2021-Mar-24 Wed 18.7 18.71 18.2 ### 25.0 25.0 0.0
2021-Mar-23 Tue 19.8 19.89 18.86 ### ### ### 0.0
2021-Mar-22 Mon 19.49 ### 19.47 19.73 ### ### ###
2021-Mar-19 Fri 19.24 19.57 ### ### 2,449,581 23,969,150 ### ### 0.0
2021-Mar-18 Thu ### 19.57 ### 19.29 78.6 78.6 1.4
2021-Mar-17 Wed 18.88 ### 18.7 18.88 ### ### 1.3
2021-Mar-16 Tue 18.84 ### 18.71 ### 2,772,082 25,932,827 67.0 67.0 0.0
2021-Mar-15 Mon 18.49 ### ### 18.48 2,548,124 0 ### ### ###
2021-Mar-12 Fri ### ### 18.28 ### 4.8 4.8 0.0
2021-Mar-11 Thu 18.26 ### 18.25 19.44 95.5 95.5 1.4
2021-Mar-10 Wed 17.78 ### ### 17.8 2,571,150 0 ### ### ###
2021-Mar-09 Tue ### 17.79 ### 17.79 ### ### ###
2021-Mar-08 Mon 17.43 17.55 ### ### ### ### 0.0
2021-Mar-05 Fri 16.51 ### ### ### 2,080,549 0 92.3 92.3 0.0
2021-Mar-04 Thu 16.53 16.75 16.27 16.75 ### ### ###
2021-Mar-03 Wed ### 16.84 ### ### ### ### 0.0
2021-Mar-02 Tue 17.5 17.56 16.57 ### 16.7 16.7 0.0
2021-Mar-01 Mon 16.89 17.56 16.85 ### 3,014,758 ### 73.1 73.1 0.0
2021-Feb-26 Fri 17.2 ### 16.245 ### 4,807,281 ### ### ### 0.0
2021-Feb-25 Thu ### ### ### 17.79 ### ### ###
2021-Feb-24 Wed 16.88 ### ### ### 22.5 22.5 0.0
2021-Feb-23 Tue ### 16.57 ### 16.56 4,511,080 ### 90.5 90.5 1.2
2021-Feb-22 Mon 14.75 ### 14.73 15.59 ### ### ###
2021-Feb-19 Fri 14.79 14.86 14.46 14.55 ### ### ###
2021-Feb-18 Thu ### ### 14.72 14.81 1,755,324 12,919,184 32.4 32.4 1.1
2021-Feb-17 Wed 14.74 ### 14.22 ### ### ### 0.0
2021-Feb-16 Tue 14.23 ### ### ### 2,157,572 0 ### ### 0.0
2021-Feb-15 Mon ### ### ### ### ### ### 0.0
2021-Feb-12 Fri 14.5 14.53 ### ### ### ### 0.0
2021-Feb-11 Thu 14.8 14.8 14.48 14.53 31.6 31.6 1.0
2021-Feb-10 Wed ### ### 14.83 14.88 32.6 32.6 1.1
2021-Feb-09 Tue 15.22 ### ### ### ### ### 0.0
2021-Feb-08 Mon ### ### 14.88 15.23 1,553,985 11,561,648 ### ### 1.1
2021-Feb-05 Fri ### 15.24 14.88 ### ### ### 0.0
2021-Feb-04 Thu ### ### 14.645 14.71 24.8 24.8 ###
2021-Feb-03 Wed 14.74 15.27 ### ### 85.6 85.6 0.0
2021-Feb-02 Tue 13.86 14.54 13.77 14.48 2,665,321 ### ### ### 1.0
2021-Feb-01 Mon ### ### 13.59 13.71 3,306,526 22,467,844 26.6 26.6 ###
2021-Jan-29 Fri 14.81 ### ### ### 4,032,658 0 23.6 23.6 0.0
2021-Jan-28 Thu ### 14.77 ### 14.4 39.7 39.7 1.0
2021-Jan-27 Wed ### 15.2 14.85 14.89 39.4 39.4 ###
2021-Jan-25 Mon 15.5 15.5 ### ### ### ### 0.0
2021-Jan-22 Fri 15.8 15.82 15.44 ### 33.1 33.1 0.0
2021-Jan-21 Thu 15.47 15.8 15.42 15.79 1,969,452 30,743,145 79.3 79.3 1.1
2021-Jan-20 Wed 15.26 ### ### ### 1,363,686 0 66.4 66.4 0.0
2021-Jan-19 Tue ### 15.275 14.88 15.26 1,620,889 24,438,953 74.3 74.3 ###
2021-Jan-18 Mon 15.25 15.29 ### ### 1,310,425 ### 43.3 43.3 0.0
2021-Jan-15 Fri ### 15.55 15.25 15.28 1,033,776 15,920,150 ### ### ###
2021-Jan-14 Thu 15.24 15.4 ### ### 1,066,027 ### 71.0 71.0 0.0
2021-Jan-13 Wed ### 15.24 ### ### 68.1 68.1 0.0
2021-Jan-12 Tue 15.24 15.42 ### ### 34.5 34.5 0.0
2021-Jan-11 Mon ### 15.78 15.2 15.21 28.8 28.8 ###
2021-Jan-08 Fri 15.85 ### 15.54 ### 1,719,781 ### 28.7 28.7 0.0
2021-Jan-07 Thu ### ### ### 15.74 1,843,543 0 31.3 31.3 1.1
2021-Jan-06 Wed 15.78 ### 15.49 ### 1,692,671 ### ### ### 0.0
2021-Jan-05 Tue ### 15.78 15.43 ### ### ### 0.0
2021-Jan-04 Mon 15.77 ### 15.43 ### 2,691,959 ### 69.5 69.5 0.0
2020-Dec-31 Thu ### ### 15.81 15.85 2,182,270 17,250,844 ### ### 1.1
2020-Dec-30 Wed 16.71 16.84 16.46 16.5 2,360,285 39,298,745 25.8 25.8 1.2
2020-Dec-29 Tue 16.4 16.83 ### 16.77 2,159,689 18,173,782 79.8 79.8 1.2
2020-Dec-24 Thu ### 16.42 ### ### ### ### 0.0
2020-Dec-23 Wed ### 15.78 ### 15.59 2,540,371 20,043,527 89.3 89.3 ###
2020-Dec-22 Tue 15.26 15.46 ### ### 3,679,240 28,440,525 29.5 29.5 0.0
2020-Dec-21 Mon 15.43 15.74 14.74 15.58 4,983,445 ### ### ### 1.1
2020-Dec-18 Fri ### ### 15.5 15.86 7,012,545 54,347,223 ### ### 1.1
2020-Dec-17 Thu ### ### 16.23 ### ### ### 0.0
2020-Dec-16 Wed ### ### ### 16.81 92.3 92.3 ###
2020-Dec-15 Tue 16.45 16.47 ### ### ### ### 0.0
2020-Dec-14 Mon 16.82 ### 15.81 16.43 ### ### ###
2020-Dec-11 Fri ### ### 16.71 16.78 31.9 31.9 1.2
2020-Dec-10 Thu 17.51 17.53 16.71 16.87 15.7 15.7 ###
2020-Dec-09 Wed 17.82 ### 17.55 ### 1,750,627 15,361,751 ### ### 0.0
2020-Dec-08 Tue ### ### ### 17.76 2,470,252 0 ### ### 1.3
2020-Dec-07 Mon 17.73 18.29 17.71 ### 4,017,685 ### ### ### 0.0
2020-Dec-04 Fri ### 17.79 17.47 17.54 ### ### 1.3


1 2 3 4 5 6 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 2026-04-12 03:22:15 thru 2026-04-12 03:22:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000