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

Currently Tue 25-Dec-09 02:27:30 AM AEDT

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

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

(GMG) GOODMAN GROUP Daily Prices...

     Prev Section TOC    Company Info for GMG    Limits Next Section


Company Details for (GMG) GOODMAN GROUP

Listing Code GMG
Listing Name GOODMAN GROUP
GICS Sector Equity Real Estate Investment Trusts (REITs
ISIN Name GOODMAN GROUP
ISIN Security STAPLED SECURITIES US PROHIBITED
ISIN Code AU000000GMG2


Maximum Price date available .. Monday 1st December 2025
Latest price with VOLUME for GMG .. Thursday 27th November 2025

GMG 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 39.43 444,509,687 ###


Font Format Legend

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


1 2 3 4 Next >>


End of day Prices (full format),

1200 Days for (GMG) GOODMAN GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Dec-01 Mon 29.7 ### ### 29.78 79.7 79.7 2.1
2025-Nov-28 Fri 29.86 ### 29.51 ### ### ### 0.0
2025-Nov-27 Thu 29.57 ### 29.51 29.73 ### ### ###
2025-Nov-26 Wed 29.8 29.89 29.26 29.4 3,072,589 ### ### ### ###
2025-Nov-25 Tue ### ### ### ### 2,818,029 0 ### ### 0.0
2025-Nov-24 Mon 29.2 ### 28.86 29.24 ### ### 2.1
2025-Nov-21 Fri 28.78 ### ### ### 5,525,657 0 47.0 47.0 0.0
2025-Nov-20 Thu ### ### ### 29.7 ### ### ###
2025-Nov-19 Wed 29.2 ### ### ### ### ### 0.0
2025-Nov-18 Tue ### 30.26 28.83 28.83 3,394,224 100,282,348 25.5 25.5 ###
2025-Nov-17 Mon ### ### ### 29.71 ### ### 2.1
2025-Nov-14 Fri 29.59 ### ### 29.57 3,191,271 0 40.2 40.2 2.1
2025-Nov-13 Thu 30.54 ### 29.5 29.88 4,836,887 71,344,083 ### ### 2.1
2025-Nov-12 Wed 30.85 30.86 30.5 30.54 ### ### ###
2025-Nov-11 Tue 30.7 31.155 ### ### 3,942,970 ### 75.5 75.5 0.0
2025-Nov-10 Mon 30.88 ### 30.23 30.49 17.5 17.5 2.2
2025-Nov-07 Fri ### 31.21 ### 30.88 3,517,544 54,891,274 ### ### 2.2
2025-Nov-06 Thu 31.4 31.53 30.43 30.71 5,874,886 ### 20.1 20.1 ###
2025-Nov-05 Wed ### ### 30.83 31.23 ### ### ###
2025-Nov-04 Tue 33.25 ### ### ### 2,482,780 0 ### ### 0.0
2025-Nov-03 Mon 32.75 ### 32.51 ### 79.3 79.3 0.0
2025-Oct-31 Fri ### 33.49 ### ### 3,936,178 ### ### ### 0.0
2025-Oct-30 Thu 32.88 33.27 32.56 ### 2,130,623 70,129,456 72.2 72.2 0.0
2025-Oct-29 Wed 33.84 ### ### 33.45 1,911,072 0 29.1 29.1 ###
2025-Oct-28 Tue ### 34.49 ### ### ### ### 0.0
2025-Oct-27 Mon ### 34.78 ### ### 71.9 71.9 0.0
2025-Oct-24 Fri ### 34.2 ### ### 1,186,945 20,296,759 ### ### 0.0
2025-Oct-23 Thu 33.23 34.055 33.23 33.86 76.3 76.3 2.4
2025-Oct-22 Wed 33.47 34.25 ### 33.76 2,637,726 45,171,057 80.9 80.9 ###
2025-Oct-21 Tue ### 34.27 33.78 34.27 77.6 77.6 2.4
2025-Oct-20 Mon ### ### 33.74 ### 2,069,625 34,914,573 39.6 39.6 0.0
2025-Oct-17 Fri 34.29 ### ### ### ### ### 0.0
2025-Oct-16 Thu 33.75 34.5 33.59 34.5 ### ### 2.5
2025-Oct-15 Wed ### ### 32.57 32.89 ### ### ###
2025-Oct-14 Tue ### 33.2 32.48 32.88 2,290,341 ### ### ### 2.3
2025-Oct-13 Mon 32.88 ### 32.52 33.25 2,413,671 ### ### ### 2.4
2025-Oct-10 Fri ### 33.485 ### 33.22 1,987,685 ### ### ### 2.4
2025-Oct-09 Thu ### ### 33.25 33.4 ### ### 2.4
2025-Oct-08 Wed 33.8 33.87 33.57 33.57 ### ### 2.4
2025-Oct-07 Tue ### ### 33.54 33.81 2,197,828 36,857,575 ### ### ###
2025-Oct-06 Mon ### ### 33.76 ### 41.8 41.8 0.0
2025-Oct-03 Fri ### 34.26 33.5 ### 70.4 70.4 0.0
2025-Oct-02 Thu ### ### 33.2 33.7 60.4 60.4 2.4
2025-Oct-01 Wed ### ### 32.51 ### 2,671,082 ### 72.8 72.8 0.0
2025-Sep-30 Tue ### ### ### 32.78 3,226,457 0 31.9 31.9 ###
2025-Sep-29 Mon ### 33.2 32.8 ### 3,041,047 100,354,551 64.4 64.4 0.0
2025-Sep-26 Fri ### 33.52 32.83 32.88 3,339,082 110,774,045 ### ### 2.3
2025-Sep-25 Thu ### ### 32.77 ### 2,673,646 43,807,689 ### ### 0.0
2025-Sep-24 Wed 33.82 ### 33.5 33.55 32.3 32.3 ###
2025-Sep-23 Tue ### 34.245 33.79 33.85 2,218,579 ### ### ### 2.4
2025-Sep-22 Mon 34.4 34.47 33.84 ### 31.9 31.9 0.0
2025-Sep-19 Fri ### 34.54 ### ### ### ### 0.0
2025-Sep-18 Thu ### 34.155 33.575 ### 64.9 64.9 0.0
2025-Sep-17 Wed 34.2 34.47 ### ### 2,869,276 49,451,971 35.4 35.4 0.0
2025-Sep-16 Tue ### ### ### ### 30.7 30.7 0.0
2025-Sep-15 Mon ### 34.7 ### 34.29 ### ### ###
2025-Sep-12 Fri 33.88 34.55 33.73 ### 74.7 74.7 0.0
2025-Sep-11 Thu ### ### ### 33.71 2,976,457 0 76.8 76.8 2.4
2025-Sep-10 Wed ### 33.46 ### 33.46 ### ### ###
2025-Sep-09 Tue 33.4 33.49 32.5 32.81 3,419,240 112,817,823 24.8 24.8 ###
2025-Sep-08 Mon 33.85 33.85 33.23 33.47 26.6 26.6 ###
2025-Sep-05 Fri ### 33.5 ### 33.48 2,899,577 ### ### ### ###
2025-Sep-04 Thu 32.48 32.79 ### 32.79 74.6 74.6 2.3
2025-Sep-03 Wed 33.24 ### ### 32.26 4,544,680 0 19.0 19.0 2.3
2025-Sep-02 Tue 33.74 33.75 ### 33.5 ### ### 2.4
2025-Sep-01 Mon 34.25 ### 33.51 ### 5,678,974 ### ### ### 0.0
2025-Aug-29 Fri 34.8 ### 34.175 ### 3,755,176 ### ### ### 0.0
2025-Aug-28 Thu ### 34.74 ### 34.73 2,262,650 ### ### ### ###
2025-Aug-27 Wed ### 34.26 33.72 ### ### ### 0.0
2025-Aug-26 Tue 34.7 ### ### ### ### ### 0.0
2025-Aug-25 Mon 34.2 ### 33.755 ### 4,690,286 ### 37.7 37.7 0.0
2025-Aug-22 Fri 35.4 35.45 ### ### ### ### 0.0
2025-Aug-21 Thu 36.22 ### ### ### 18.2 18.2 0.0
2025-Aug-20 Wed 36.23 ### 35.82 ### 3,324,641 59,544,320 43.1 43.1 0.0
2025-Aug-19 Tue ### ### 35.53 35.85 ### ### ###
2025-Aug-18 Mon 35.85 ### ### 35.84 ### ### 2.6
2025-Aug-15 Fri 35.84 36.145 35.72 35.89 ### ### ###
2025-Aug-14 Thu ### ### 35.27 35.82 3,077,877 ### 72.5 72.5 2.6
2025-Aug-13 Wed 35.55 35.72 35.2 ### ### ### 0.0
2025-Aug-12 Tue 35.25 35.58 ### ### 2,130,428 ### 64.9 64.9 0.0
2025-Aug-11 Mon ### 35.51 35.085 35.41 ### ### ###
2025-Aug-08 Fri ### ### ### 35.41 2,365,844 0 ### ### ###
2025-Aug-07 Thu 35.7 35.88 ### ### 22.2 22.2 0.0
2025-Aug-06 Wed 35.2 35.745 ### 35.47 4,615,559 82,491,578 69.0 69.0 ###
2025-Aug-05 Tue ### ### 34.51 ### 2,810,224 ### 62.7 62.7 0.0
2025-Aug-04 Mon 34.7 ### ### ### ### ### 0.0
2025-Aug-01 Fri 35.24 35.24 ### ### 21.0 21.0 0.0
2025-Jul-31 Thu ### ### 34.83 ### ### ### 0.0
2025-Jul-30 Wed ### 35.27 34.645 ### 2,026,773 ### 32.3 32.3 0.0
2025-Jul-29 Tue ### 35.22 34.77 34.89 ### ### 2.5
2025-Jul-28 Mon ### 35.28 ### ### 39.3 39.3 0.0
2025-Jul-25 Fri 34.8 ### 34.27 34.84 1,525,744 26,143,623 ### ### 2.5
2025-Jul-24 Thu 35.41 35.45 34.73 ### 2,256,056 ### ### ### 0.0
2025-Jul-23 Wed 35.29 ### 35.25 35.25 32.8 32.8 2.5
2025-Jul-22 Tue 34.86 35.225 34.72 ### 2,052,476 ### 71.0 71.0 0.0
2025-Jul-21 Mon ### ### ### ### 1,471,846 0 ### ### 0.0
2025-Jul-18 Fri ### ### 34.29 ### ### ### 0.0
2025-Jul-17 Thu ### 34.79 ### 34.44 29.1 29.1 2.5
2025-Jul-16 Wed ### 34.245 33.77 ### ### ### 0.0
2025-Jul-15 Tue ### 34.44 ### 34.22 1,460,154 25,143,851 ### ### 2.4
2025-Jul-14 Mon 33.86 ### 33.72 33.84 31.5 31.5 2.4
2025-Jul-11 Fri 34.5 34.54 33.74 33.74 2,085,341 71,193,541 16.4 16.4 2.4
2025-Jul-10 Thu 34.27 34.54 ### ### 66.7 66.7 0.0
2025-Jul-09 Wed 34.89 ### ### ### ### ### 0.0
2025-Jul-08 Tue ### 35.25 34.79 ### ### ### 0.0
2025-Jul-07 Mon ### ### 34.79 34.89 1,599,849 27,829,373 ### ### 2.5
2025-Jul-04 Fri ### 35.44 34.85 ### 2,140,381 ### 72.1 72.1 0.0
2025-Jul-03 Thu ### ### ### 34.73 3,017,688 0 ### ### ###
2025-Jul-02 Wed 34.42 ### 34.2 34.89 ### ### 2.5
2025-Jul-01 Tue 34.74 34.87 33.81 ### 3,611,848 ### 19.1 19.1 0.0
2025-Jun-30 Mon ### ### ### 34.24 ### ### 2.4
2025-Jun-27 Fri 34.59 ### ### ### 4,469,671 0 ### ### 0.0
2025-Jun-26 Thu 34.7 ### ### ### 23.8 23.8 0.0
2025-Jun-25 Wed 34.89 ### 34.56 34.83 ### ### 2.5
2025-Jun-24 Tue ### ### ### 34.71 3,557,325 0 ### ### ###
2025-Jun-23 Mon 34.21 34.7 ### 34.59 ### ### ###
2025-Jun-20 Fri 34.78 34.87 34.22 34.57 30.8 30.8 ###
2025-Jun-19 Thu ### ### ### 34.54 5,444,470 0 84.6 84.6 2.5
2025-Jun-18 Wed 34.48 34.83 34.42 34.59 3,379,945 ### 71.7 71.7 ###
2025-Jun-17 Tue ### 34.74 ### 34.53 ### ### ###
2025-Jun-16 Mon 34.29 34.5 ### ### ### ### 0.0
2025-Jun-13 Fri 34.22 34.57 ### ### 2,627,246 45,411,947 39.9 39.9 0.0
2025-Jun-12 Thu ### 34.53 33.71 ### ### ### 0.0
2025-Jun-11 Wed ### 34.72 ### ### ### ### 0.0
2025-Jun-10 Tue 33.8 ### 33.76 34.27 4,068,041 ### 80.4 80.4 2.4
2025-Jun-06 Fri ### 33.75 ### 33.57 38.7 38.7 2.4
2025-Jun-05 Thu 33.48 ### ### 33.58 3,102,973 0 71.0 71.0 2.4
2025-Jun-04 Wed ### 33.47 32.85 33.23 3,551,143 ### 70.2 70.2 ###
2025-Jun-03 Tue 32.85 33.55 ### ### 71.0 71.0 0.0
2025-Jun-02 Mon 32.53 ### ### ### 76.0 76.0 0.0
2025-May-30 Fri ### ### 31.56 ### ### ### 0.0
2025-May-29 Thu ### 32.87 ### 32.51 ### ### 2.3
2025-May-28 Wed ### ### 32.25 ### 78.2 78.2 0.0
2025-May-27 Tue 32.88 ### 32.49 ### 32.1 32.1 0.0
2025-May-26 Mon ### ### 32.5 32.84 ### ### 2.3
2025-May-23 Fri 32.2 32.88 ### ### 78.7 78.7 0.0
2025-May-22 Thu 31.54 ### ### ### ### ### 0.0
2025-May-21 Wed 32.25 ### 31.86 ### ### ### 0.0
2025-May-20 Tue 31.71 ### ### 32.2 3,118,529 0 ### ### ###
2025-May-19 Mon ### 32.22 31.5 ### 1,775,551 56,569,054 ### ### 0.0
2025-May-16 Fri 31.48 ### 31.28 31.82 3,137,321 ### ### ### 2.3
2025-May-15 Thu 31.25 31.49 30.83 ### ### ### 0.0
2025-May-14 Wed ### 31.42 ### 31.22 3,539,952 55,612,645 72.2 72.2 2.2
2025-May-13 Tue 32.44 32.52 ### 31.25 4,279,028 ### 13.9 13.9 2.2
2025-May-12 Mon 31.88 ### 31.59 31.86 ### ### 2.3
2025-May-09 Fri ### 31.555 ### ### ### ### 0.0
2025-May-08 Thu 30.55 ### 30.55 ### 77.3 77.3 0.0
2025-May-07 Wed ### ### 30.25 ### 4,788,382 72,424,277 ### ### 0.0
2025-May-06 Tue ### 31.23 30.645 30.78 2,507,946 77,589,579 ### ### 2.2
2025-May-05 Mon 31.49 31.57 ### 30.73 23.2 23.2 ###
2025-May-02 Fri ### ### 30.71 31.42 3,753,943 ### 69.2 69.2 2.2
2025-May-01 Thu ### 31.27 ### ### 87.4 87.4 0.0
2025-Apr-30 Wed 29.54 ### ### ### ### ### 0.0
2025-Apr-29 Tue 29.48 ### ### 29.42 28.9 28.9 ###
2025-Apr-28 Mon 29.7 29.7 ### ### 3,749,172 ### ### ### 0.0
2025-Apr-24 Thu 28.83 ### 28.71 28.74 3,037,728 43,606,585 ### ### 2.1
2025-Apr-23 Wed ### ### ### 28.5 ### ### 2.0
2025-Apr-22 Tue ### ### ### ### 2,879,725 0 79.5 79.5 0.0
2025-Apr-17 Thu 27.73 28.24 27.52 ### ### ### 0.0
2025-Apr-16 Wed 27.76 ### 27.52 ### ### ### 0.0
2025-Apr-15 Tue ### 28.455 27.79 27.79 26.3 26.3 2.0
2025-Apr-14 Mon 27.7 ### 27.54 ### 3,548,657 ### 76.4 76.4 0.0
2025-Apr-11 Fri 27 27.51 ### 27.45 4,530,327 62,314,647 71.2 71.2 ###
2025-Apr-10 Thu 30.89 ### 27.52 27.8 2.9 2.9 2.0
2025-Apr-09 Wed ### ### 25.55 ### 6,190,685 ### ### ### 0.0
2025-Apr-08 Tue 26.73 ### ### 26.48 7,370,171 0 17.8 17.8 ###
2025-Apr-07 Mon ### ### ### ### 9,460,173 0 88.8 88.8 0.0
2025-Apr-04 Fri 28 ### 27.42 27.56 6,622,744 90,797,820 39.3 39.3 2.0
2025-Apr-03 Thu 28.85 29.285 28.85 ### 74.2 74.2 0.0
2025-Apr-02 Wed 29.4 30.43 29.25 ### ### ### 0.0
2025-Apr-01 Tue 29.25 29.47 28.79 ### 3,539,481 103,105,081 ### ### 0.0
2025-Mar-31 Mon 28.89 ### 28.43 28.43 ### ### ###
2025-Mar-28 Fri 30.28 ### 29.29 29.29 ### ### 2.1
2025-Mar-27 Thu ### ### ### ### 5,110,687 0 18.3 18.3 0.0
2025-Mar-26 Wed 31.22 31.71 ### ### 76.7 76.7 0.0
2025-Mar-25 Tue 31.75 ### 31.29 31.29 3,805,380 59,535,170 24.0 24.0 ###
2025-Mar-24 Mon ### 31.56 ### 31.27 2,858,550 ### 40.6 40.6 ###
2025-Mar-21 Fri ### ### 31.27 31.45 10,680,059 166,982,722 ### ### ###
2025-Mar-20 Thu ### ### ### 31.59 ### ### ###
2025-Mar-19 Wed 30.75 31.23 30.54 30.73 38.7 38.7 ###
2025-Mar-18 Tue ### ### ### 31.24 2,552,240 0 71.5 71.5 ###
2025-Mar-17 Mon ### ### 30.71 ### 2,902,581 ### ### ### 0.0
2025-Mar-14 Fri ### ### 30.73 30.81 3,465,253 ### 23.8 23.8 ###
2025-Mar-13 Thu ### 31.77 30.84 ### ### ### 0.0
2025-Mar-12 Wed ### 30.71 29.83 30.71 5,667,526 ### 81.8 81.8 ###
2025-Mar-11 Tue ### 30.8 ### 30.55 5,668,875 87,300,675 ### ### 2.2
2025-Mar-10 Mon 30.81 ### 30.55 30.72 4,214,580 ### ### ### 2.2
2025-Mar-07 Fri 31.45 31.775 30.53 30.53 16.7 16.7 ###
2025-Mar-06 Thu ### 32.21 31.7 ### 67.8 67.8 0.0
2025-Mar-05 Wed ### ### ### ### ### ### 0.0
2025-Mar-04 Tue 31.75 31.77 ### ### 4,010,129 ### ### ### 0.0
2025-Mar-03 Mon ### 32.22 31.8 ### 4,627,229 ### ### ### 0.0
2025-Feb-28 Fri ### ### ### ### 44,569,574 0 ### ### 0.0
2025-Feb-27 Thu ### ### ### ### 31.0 31.0 0.0
2025-Feb-26 Wed 32.83 32.83 ### ### 7,003,747 ### ### ### 0.0
2025-Feb-25 Tue 33.4 33.4 32.41 ### 23.5 23.5 0.0
2025-Feb-24 Mon ### 34.83 ### ### 21,334,022 ### ### ### 0.0
2025-Feb-21 Fri ### ### 34.5 34.55 9,061,675 ### ### ### 2.5
2025-Feb-20 Thu 33.5 34.2 ### 34.2 17,255,787 295,073,957 84.3 84.3 2.4
2025-Feb-19 Wed ### ### ### ### 0 0.0
2025-Feb-18 Tue ### ### 34.71 ### ### ### 0.0
2025-Feb-17 Mon ### ### ### 35.23 ### ### ###
2025-Feb-14 Fri 36.5 36.5 35.53 ### 4,736,874 ### 16.2 16.2 0.0
2025-Feb-13 Thu ### 36.4 ### 36.26 2,003,258 ### 70.4 70.4 2.6
2025-Feb-12 Wed ### ### ### ### 2,332,528 0 ### ### 0.0
2025-Feb-11 Tue ### 36.29 35.87 ### 1,732,972 62,525,629 69.2 69.2 0.0
2025-Feb-10 Mon 36.22 36.28 ### ### 1,822,929 ### 29.4 29.4 0.0
2025-Feb-07 Fri 36.5 36.83 ### 36.42 32.3 32.3 ###
2025-Feb-06 Thu 36.2 36.56 35.945 36.2 ### ### 2.6
2025-Feb-05 Wed 35.57 ### 35.54 ### 2,714,582 48,238,122 66.6 66.6 0.0
2025-Feb-04 Tue 36.45 36.47 35.46 35.46 ### ### 2.5
2025-Feb-03 Mon ### ### ### 35.88 ### ### 2.6
2025-Jan-31 Fri 36.47 ### ### 36.45 4,037,120 0 32.8 32.8 ###
2025-Jan-30 Thu 35.25 ### 35.24 ### 85.5 85.5 0.0
2025-Jan-29 Wed 35.28 ### ### ### 4,655,955 0 70.9 70.9 0.0
2025-Jan-28 Tue ### 36.22 ### ### 9,135,344 165,441,079 37.8 37.8 0.0
2025-Jan-24 Fri 38.86 ### ### ### 17.4 17.4 0.0
2025-Jan-23 Thu 37.8 38.44 37.59 ### 81.2 81.2 0.0
2025-Jan-22 Wed ### 38.89 ### ### 74.2 74.2 0.0
2025-Jan-21 Tue ### 38.485 37.78 37.85 ### ### ###
2025-Jan-20 Mon ### ### 37.73 ### 73.7 73.7 0.0
2025-Jan-17 Fri 37.7 ### 37.49 37.84 ### ### 2.7
2025-Jan-16 Thu 37.53 ### 37.53 ### 73.6 73.6 0.0
2025-Jan-15 Wed 37.25 ### ### 36.54 19.1 19.1 ###
2025-Jan-14 Tue ### ### 36.76 36.76 1,971,428 36,234,846 27.9 27.9 2.6
2025-Jan-13 Mon ### ### ### ### 81.4 81.4 0.0
2025-Jan-10 Fri 37.28 37.5 ### 37.42 ### ### 2.7
2025-Jan-09 Thu ### ### 36.8 ### 77.8 77.8 0.0
2025-Jan-08 Wed ### 37.46 ### 37.24 72.3 72.3 ###
2025-Jan-07 Tue 37.46 37.49 ### ### 1,455,742 27,287,883 ### ### 0.0
2025-Jan-06 Mon 37.2 37.25 ### ### 2,186,056 ### 43.1 43.1 0.0
2025-Jan-03 Fri 36.21 ### ### 36.53 72.3 72.3 ###
2025-Jan-02 Thu 35.54 ### 35.54 ### 1,096,423 ### ### ### 0.0
2024-Dec-31 Tue ### ### ### ### 10.8 10.8 0.0
2024-Dec-30 Mon 36.53 ### ### ### 2,529,179 0 28.5 28.5 0.0
2024-Dec-27 Fri 36.53 ### ### 36.89 1,465,257 0 70.8 70.8 ###
2024-Dec-24 Tue ### 36.85 36.455 36.53 918,559 33,667,483 ### ### ###
2024-Dec-23 Mon 36.4 36.78 ### 36.55 1,714,571 ### 61.3 61.3 ###
2024-Dec-20 Fri ### ### 35.52 ### 7,717,188 137,057,258 ### ### 0.0
2024-Dec-19 Thu 35.87 ### 35.72 ### ### ### 0.0
2024-Dec-18 Wed ### ### 36.75 36.83 2,466,756 45,326,641 ### ### ###
2024-Dec-17 Tue ### ### ### 36.75 81.4 81.4 2.6
2024-Dec-16 Mon 36.78 36.78 ### ### 2,803,485 51,556,089 29.7 29.7 0.0
2024-Dec-13 Fri ### 37.41 ### 36.78 2,894,280 ### 28.0 28.0 2.6
2024-Dec-12 Thu 37.74 37.82 ### 37.24 3,646,041 ### 28.7 28.7 ###
2024-Dec-11 Wed ### ### ### ### ### ### 0.0
2024-Dec-10 Tue ### 39.43 36.88 ### 7.2 7.2 0.0
2024-Dec-09 Mon ### ### 36.2 37.8 91.6 91.6 2.7
2024-Dec-06 Fri 36.49 37.29 36.46 36.57 69.8 69.8 2.6
2024-Dec-05 Thu ### 37.41 36.26 36.26 5,576,379 205,405,920 ### ### 2.6
2024-Dec-04 Wed ### 37.24 35.955 ### 76.4 76.4 0.0
2024-Dec-03 Tue 37.89 38.26 37.8 ### 2,998,420 ### 72.1 72.1 0.0
2024-Dec-02 Mon ### 37.77 ### 37.75 ### ### ###
2024-Nov-29 Fri ### 38.4 ### ### 32.3 32.3 0.0
2024-Nov-28 Thu 38.55 38.73 ### 38.23 2,256,457 43,696,289 ### ### ###
2024-Nov-27 Wed 38.48 ### ### 38.46 2,220,886 0 35.5 35.5 2.7
2024-Nov-26 Tue 38.24 ### 37.83 ### 40.3 40.3 0.0
2024-Nov-25 Mon 37.74 ### 37.4 37.81 ### ### ###
2024-Nov-22 Fri 37.72 ### ### 37.25 ### ### ###
2024-Nov-21 Thu ### 37.41 36.89 ### ### ### 0.0
2024-Nov-20 Wed ### 37.85 37.145 37.45 42.7 42.7 2.7
2024-Nov-19 Tue 37.45 37.89 ### 37.53 2,583,373 ### ### ### ###
2024-Nov-18 Mon ### 37.52 ### ### 28.6 28.6 0.0
2024-Nov-15 Fri ### 37.74 36.79 37.5 3,051,188 113,702,520 78.7 78.7 2.7
2024-Nov-14 Thu 36.7 37.24 ### ### 3,437,756 ### 80.4 80.4 0.0
2024-Nov-13 Wed ### 36.53 ### 36.53 2,443,342 44,627,641 ### ### ###
2024-Nov-12 Tue ### ### ### 36.52 2,556,643 0 27.1 27.1 2.6
2024-Nov-11 Mon 35.88 ### 35.84 ### 2,800,854 ### ### ### 0.0
2024-Nov-08 Fri ### ### ### 35.7 3,035,026 0 18.1 18.1 2.6
2024-Nov-07 Thu ### 36.55 ### ### ### ### 0.0
2024-Nov-06 Wed 36.25 36.72 35.82 36.22 ### ### 2.6
2024-Nov-05 Tue ### ### ### ### 28.1 28.1 0.0
2024-Nov-04 Mon 36.75 ### 36.47 36.5 1,757,775 32,053,027 ### ### 2.6
2024-Nov-01 Fri ### 36.88 ### 36.51 2,436,247 ### ### ### 2.6
2024-Oct-31 Thu 36.73 36.89 36.43 ### ### ### 0.0
2024-Oct-30 Wed 36.22 36.81 ### ### 3,694,526 67,997,751 81.8 81.8 0.0
2024-Oct-29 Tue 36.73 ### 36.2 36.24 28.0 28.0 2.6
2024-Oct-28 Mon ### ### 35.5 35.82 1,965,943 34,895,488 ### ### 2.6
2024-Oct-25 Fri 35.75 ### 35.74 ### 75.8 75.8 0.0
2024-Oct-24 Thu 35.78 36.45 ### ### ### ### 0.0
2024-Oct-23 Wed ### 36.55 35.86 35.86 1,572,182 56,920,849 ### ### ###
2024-Oct-22 Tue 36.75 ### ### ### ### ### 0.0
2024-Oct-21 Mon 36.74 ### ### ### 2,848,543 0 ### ### 0.0
2024-Oct-18 Fri 37.24 37.4 36.56 36.56 3,351,573 ### 22.3 22.3 ###
2024-Oct-17 Thu ### ### ### 37.42 3,720,279 0 ### ### 2.7
2024-Oct-16 Wed 36.55 ### ### 36.79 2,980,155 0 ### ### 2.6
2024-Oct-15 Tue 36.55 ### 36.47 ### ### ### 0.0
2024-Oct-14 Mon ### 36.75 36.355 36.41 33.4 33.4 ###
2024-Oct-11 Fri 36.53 36.72 36.27 36.46 ### ### 2.6
2024-Oct-10 Thu 36.5 ### ### 36.73 1,955,477 0 ### ### ###
2024-Oct-09 Wed ### ### 36.21 ### 2,233,748 ### ### ### 0.0
2024-Oct-08 Tue ### 37.25 36.52 36.82 2,181,948 80,481,151 77.2 77.2 ###
2024-Oct-07 Mon 36.71 36.84 ### 36.59 ### ### ###
2024-Oct-04 Fri 37.51 37.52 ### ### ### ### 0.0
2024-Oct-03 Thu ### 37.8 ### 37.8 83.5 83.5 2.7
2024-Oct-02 Wed ### 37.22 ### 37.22 73.6 73.6 2.7
2024-Oct-01 Tue 36.87 ### ### ### 4,280,528 0 ### ### 0.0
2024-Sep-30 Mon 36.45 ### ### ### ### ### 0.0
2024-Sep-27 Fri ### 36.44 35.78 ### 30.2 30.2 0.0
2024-Sep-26 Thu ### 36.525 ### ### ### ### 0.0
2024-Sep-25 Wed ### 36.5 ### ### 3,066,553 ### ### ### 0.0
2024-Sep-24 Tue 35.83 ### 35.75 ### ### ### 0.0
2024-Sep-23 Mon 35.7 ### 35.57 35.74 ### ### 2.6
2024-Sep-20 Fri 36.73 ### ### 36.29 27.0 27.0 2.6
2024-Sep-19 Thu 36.23 36.5 35.785 36.5 68.5 68.5 2.6
2024-Sep-18 Wed ### ### ### ### 2,929,888 0 81.9 81.9 0.0
2024-Sep-17 Tue 35.21 ### 35.21 ### 3,490,750 61,454,653 ### ### 0.0
2024-Sep-16 Mon 35.72 ### 35.52 ### 38.3 38.3 0.0
2024-Sep-13 Fri 34.78 ### ### ### 3,340,772 0 ### ### 0.0
2024-Sep-12 Thu ### ### ### 34.54 2,656,623 0 69.9 69.9 2.5
2024-Sep-11 Wed 33.8 ### ### 33.72 3,612,041 0 ### ### 2.4
2024-Sep-10 Tue 33.8 33.8 33.27 ### 26.4 26.4 0.0
2024-Sep-09 Mon 32.71 33.59 32.71 33.43 4,346,385 ### ### ### 2.4
2024-Sep-06 Fri 33.5 33.84 33.2 33.2 2,648,075 88,763,474 ### ### ###
2024-Sep-05 Thu ### 33.41 32.76 ### 3,153,252 104,325,342 ### ### 0.0
2024-Sep-04 Wed ### 32.7 ### ### 86.2 86.2 0.0
2024-Sep-03 Tue ### ### 32.73 ### 2,382,285 ### 37.2 37.2 0.0
2024-Sep-02 Mon ### 33.4 32.7 ### ### ### 0.0
2024-Aug-30 Fri 33.28 ### 33.23 33.4 60.6 60.6 2.4
2024-Aug-29 Thu ### ### ### ### 70.6 70.6 0.0
2024-Aug-28 Wed ### 33.4 32.58 33.27 ### ### ###
2024-Aug-27 Tue 32.22 32.79 ### 32.79 ### ### 2.3
2024-Aug-26 Mon ### 33.76 ### 32.4 24.6 24.6 2.3
2024-Aug-23 Fri 32.2 32.79 31.73 32.56 76.6 76.6 2.3
2024-Aug-22 Thu ### 32.81 32.025 32.27 3,922,948 ### 27.9 27.9 ###
2024-Aug-21 Wed 33.26 ### ### 32.2 5,628,122 0 ### ### ###
2024-Aug-20 Tue ### ### ### 33.41 26.6 26.6 ###
2024-Aug-19 Mon ### ### 33.55 33.89 ### ### ###
2024-Aug-16 Fri 34.5 34.8 ### ### 3,697,757 64,340,971 ### ### 0.0
2024-Aug-15 Thu ### 35.26 34.27 34.71 3,753,988 ### 28.5 28.5 ###
2024-Aug-14 Wed ### ### 34.8 ### 3,382,025 ### 70.6 70.6 0.0
2024-Aug-13 Tue 33.84 34.75 33.82 ### 2,740,680 ### ### ### 0.0
2024-Aug-12 Mon ### ### 33.48 33.8 2,253,188 ### 74.7 74.7 2.4
2024-Aug-09 Fri 32.8 33.5 ### ### 79.2 79.2 0.0
2024-Aug-08 Thu 32.8 ### 32.155 ### ### ### 0.0
2024-Aug-07 Wed 32.59 ### 32.53 ### 2,981,455 ### ### ### 0.0
2024-Aug-06 Tue ### ### ### 32.82 5,980,648 0 ### ### 2.3
2024-Aug-05 Mon 33.71 ### ### ### 25.2 25.2 0.0
2024-Aug-02 Fri 35.55 ### 34.58 34.58 4,116,478 ### 17.7 17.7 2.5
2024-Aug-01 Thu 35.85 36.51 35.5 36.44 3,629,371 ### 82.5 82.5 2.6
2024-Jul-31 Wed 35.2 35.52 ### ### 3,442,978 61,147,289 ### ### 0.0
2024-Jul-30 Tue ### ### ### ### ### ### 0.0
2024-Jul-29 Mon ### 35.23 34.59 35.23 2,230,356 77,861,727 79.5 79.5 ###
2024-Jul-26 Fri 34.5 ### 34.28 34.52 69.2 69.2 2.5
2024-Jul-25 Thu ### 34.83 ### ### 28.7 28.7 0.0
2024-Jul-24 Wed 35.85 ### 35.25 35.25 ### ### 2.5
2024-Jul-23 Tue 36.49 36.54 ### ### 24.0 24.0 0.0
2024-Jul-22 Mon ### ### ### ### ### ### 0.0
2024-Jul-19 Fri 36.54 ### 36.22 ### 80.6 80.6 0.0
2024-Jul-18 Thu ### ### ### ### 5,778,888 0 ### ### 0.0
2024-Jul-17 Wed ### ### ### ### 67.5 67.5 0.0
2024-Jul-16 Tue 35.87 36.41 35.58 36.25 80.2 80.2 ###
2024-Jul-15 Mon 35.8 ### ### 35.7 3,286,479 0 35.6 35.6 2.6
2024-Jul-12 Fri 35.74 35.88 35.28 35.57 ### ### ###
2024-Jul-11 Thu 35.56 35.77 ### 35.46 33.0 33.0 2.5
2024-Jul-10 Wed ### ### 34.24 ### 2,377,826 40,708,381 78.6 78.6 0.0
2024-Jul-09 Tue ### 35.2 34.86 34.88 28.2 28.2 ###
2024-Jul-08 Mon 35.42 35.48 34.81 34.89 ### ### 2.5
2024-Jul-05 Fri ### 35.5 ### 35.43 1,498,970 ### ### ### ###
2024-Jul-04 Thu ### 35.84 ### ### 2,414,759 43,272,481 74.2 74.2 0.0
2024-Jul-03 Wed ### 34.71 34.24 ### 73.6 73.6 0.0
2024-Jul-02 Tue 35.25 35.25 ### 34.29 ### ### ###
2024-Jul-01 Mon 34.8 ### 34.53 ### ### ### 0.0
2024-Jun-28 Fri ### ### ### 34.75 3,272,886 0 29.4 29.4 2.5
2024-Jun-27 Thu ### 34.52 33.75 34.48 3,575,355 122,044,742 ### ### 2.5
2024-Jun-26 Wed ### 35.52 34.78 34.78 ### ### 2.5
2024-Jun-25 Tue 35.44 35.81 34.88 35.5 3,463,950 ### 64.9 64.9 2.5
2024-Jun-24 Mon 35.77 35.89 ### ### ### ### 0.0
2024-Jun-21 Fri ### 35.88 ### 35.88 7,890,578 ### 71.5 71.5 2.6
2024-Jun-20 Thu ### 35.78 ### 35.54 70.7 70.7 2.5
2024-Jun-19 Wed 35.76 35.88 35.26 35.43 ### ### ###
2024-Jun-18 Tue ### ### 35.47 ### 2,046,929 36,302,285 ### ### 0.0
2024-Jun-17 Mon 35.51 ### 35.28 ### 2,427,657 ### 37.8 37.8 0.0
2024-Jun-14 Fri 35.29 35.88 ### 35.77 82.8 82.8 2.6
2024-Jun-13 Thu 35.2 35.79 ### 35.53 79.1 79.1 2.5
2024-Jun-12 Wed 34.75 ### 34.46 34.72 ### ### 2.5
2024-Jun-11 Tue 34.51 ### ### 34.73 82.8 82.8 ###
2024-Jun-07 Fri ### 35.46 34.8 ### 1,758,620 61,780,320 75.8 75.8 0.0
2024-Jun-06 Thu 35.41 35.52 ### ### ### ### 0.0
2024-Jun-05 Wed 34.75 35.24 ### 34.86 3,380,387 ### ### ### 2.5
2024-Jun-04 Tue ### ### ### ### 2,334,859 0 ### ### 0.0
2024-Jun-03 Mon 33.79 34.23 33.58 ### 3,703,489 ### 78.7 78.7 0.0
2024-May-31 Fri 34.29 ### 33.27 33.52 15.2 15.2 2.4
2024-May-30 Thu 33.87 ### 33.56 ### 78.1 78.1 0.0
2024-May-29 Wed 33.84 ### 33.84 ### 3,200,371 54,150,277 77.8 77.8 0.0
2024-May-28 Tue 34.45 ### ### 34.26 3,988,051 0 ### ### 2.4
2024-May-27 Mon ### 34.5 34.045 34.45 1,925,523 65,992,487 78.7 78.7 ###
2024-May-24 Fri ### ### 33.59 ### 33.6 33.6 0.0
2024-May-23 Thu 33.59 34.25 33.26 ### 2,337,642 ### ### ### 0.0
2024-May-22 Wed ### ### ### ### 3,143,089 0 ### ### 0.0
2024-May-21 Tue 33.84 34.4 33.71 33.76 3,064,578 ### ### ### ###
2024-May-20 Mon ### 34.4 33.85 ### ### ### 0.0
2024-May-17 Fri 34.5 34.8 ### ### 3,020,381 52,554,629 ### ### 0.0
2024-May-16 Thu 33.89 ### 33.84 34.73 5,086,781 ### 84.6 84.6 ###
2024-May-15 Wed 33.71 33.73 ### ### ### ### 0.0
2024-May-14 Tue 33.5 ### ### 33.47 1,988,975 0 34.7 34.7 ###
2024-May-13 Mon 33.52 33.75 ### 33.75 2,815,924 ### 78.2 78.2 ###
2024-May-10 Fri ### ### 33.56 ### ### ### 0.0
2024-May-09 Thu ### ### ### 33.76 3,375,589 0 ### ### ###
2024-May-08 Wed 34.46 ### 33.885 34.29 4,468,485 ### 31.4 31.4 ###
2024-May-07 Tue ### 34.54 ### ### 5,605,829 ### ### ### 0.0
2024-May-06 Mon ### ### ### ### 83.6 83.6 0.0
2024-May-03 Fri ### ### ### ### 81.8 81.8 0.0
2024-May-02 Thu ### ### ### 31.77 ### ### ###
2024-May-01 Wed ### ### ### 31.51 2,620,927 0 ### ### ###
2024-Apr-30 Tue ### ### ### ### 81.6 81.6 0.0
2024-Apr-29 Mon ### 31.56 ### ### ### ### 0.0
2024-Apr-26 Fri ### 30.89 ### 30.81 ### ### ###
2024-Apr-24 Wed ### ### ### ### 3,031,385 0 77.4 77.4 0.0
2024-Apr-23 Tue ### 31.185 30.79 30.85 2,964,171 91,852,248 ### ### ###
2024-Apr-22 Mon 30.45 30.755 ### ### 70.4 70.4 0.0
2024-Apr-19 Fri 30.71 30.73 ### 30.49 4,776,947 ### 37.8 37.8 2.2
2024-Apr-18 Thu 30.5 ### 30.4 ### ### ### 0.0
2024-Apr-17 Wed ### 31.44 ### 31.29 ### ### ###
2024-Apr-16 Tue 31.4 31.47 30.775 ### 6,053,483 188,399,524 ### ### 0.0
2024-Apr-15 Mon ### ### ### 31.77 2,879,777 0 ### ### ###
2024-Apr-12 Fri ### 32.085 31.81 ### 3,074,652 98,227,444 65.4 65.4 0.0
2024-Apr-11 Thu 31.4 ### ### ### 4,469,083 0 ### ### 0.0
2024-Apr-10 Wed ### ### 31.86 ### ### ### 0.0
2024-Apr-09 Tue 31.87 32.055 31.59 31.81 3,444,050 109,598,281 ### ### 2.3
2024-Apr-08 Mon 32.4 32.47 ### ### 29.5 29.5 0.0
2024-Apr-05 Fri 32.59 ### ### ### 3,196,078 0 26.6 26.6 0.0
2024-Apr-04 Thu 32.55 ### 32.41 ### 67.6 67.6 0.0
2024-Apr-03 Wed 32.7 ### ### 32.5 4,750,345 0 39.3 39.3 ###
2024-Apr-02 Tue ### ### ### ### 4,676,454 0 ### ### 0.0
2024-Mar-28 Thu 33.5 ### 33.41 33.81 6,849,323 114,417,940 ### ### ###
2024-Mar-27 Wed ### 33.25 32.86 ### ### ### 0.0
2024-Mar-26 Tue 32.86 ### ### ### 7,502,126 0 71.9 71.9 0.0
2024-Mar-25 Mon ### 33.41 ### 33.24 7,244,379 121,017,351 90.1 90.1 2.4
2024-Mar-22 Fri ### ### 30.83 ### ### ### 0.0
2024-Mar-21 Thu 30.85 31.22 ### ### 66.2 66.2 0.0
2024-Mar-20 Wed ### ### ### 30.42 30.6 30.6 2.2
2024-Mar-19 Tue ### ### 29.72 30.42 4,951,855 ### ### ### 2.2
2024-Mar-18 Mon 30.51 ### 29.46 29.74 4,681,324 ### 21.6 21.6 2.1
2024-Mar-15 Fri 30.25 31.44 ### 30.86 88,073,145 ### 81.4 81.4 2.2
2024-Mar-14 Thu 30.7 ### 30.45 ### 6,392,687 97,328,659 76.3 76.3 0.0
2024-Mar-13 Wed 30.22 30.85 ### 30.85 ### ### ###
2024-Mar-12 Tue ### ### ### ### 7,407,445 0 ### ### 0.0
2024-Mar-11 Mon 30.5 ### ### ### 6,147,579 0 ### ### 0.0
2024-Mar-08 Fri 30.5 ### 30.5 30.79 ### ### ###
2024-Mar-07 Thu ### ### 30.74 ### ### ### 0.0
2024-Mar-06 Wed 30.78 ### 30.76 ### 5,234,722 80,510,024 75.7 75.7 0.0
2024-Mar-05 Tue 30.5 ### 30.5 ### ### ### 0.0
2024-Mar-04 Mon 30.45 31.46 30.23 ### 83.2 83.2 0.0
2024-Mar-01 Fri 29.44 ### 29.44 30.48 ### ### 2.2
2024-Feb-29 Thu ### ### ### ### 17,002,575 0 79.8 79.8 0.0
2024-Feb-28 Wed 28.89 ### 28.51 28.82 3,424,586 48,817,473 ### ### 2.1
2024-Feb-27 Tue ### 28.77 ### 28.77 74.8 74.8 2.1
2024-Feb-26 Mon 28.85 ### ### ### 1,621,653 0 ### ### 0.0
2024-Feb-23 Fri 28.81 28.84 ### 28.74 ### ### 2.1
2024-Feb-22 Thu ### ### ### ### ### ### 0.0
2024-Feb-21 Wed ### ### ### ### 3,789,624 0 30.8 30.8 0.0
2024-Feb-20 Tue 28.27 28.73 ### 28.71 ### ### ###
2024-Feb-19 Mon 28.5 ### 27.76 ### 3,219,384 44,685,049 25.6 25.6 0.0
2024-Feb-16 Fri ### 29 ### ### ### ### 0.0
2024-Feb-15 Thu 27.5 28.59 27.43 28.47 88.3 88.3 ###
2024-Feb-14 Wed 25.87 ### 25.87 ### 3,469,642 ### ### ### 0.0
2024-Feb-13 Tue 26.77 26.84 26.5 ### 32.1 32.1 0.0
2024-Feb-12 Mon ### 26.83 26.52 26.74 1,538,784 ### 78.2 78.2 ###
2024-Feb-09 Fri 26.81 ### ### ### 2,936,640 0 28.9 28.9 0.0
2024-Feb-08 Thu ### ### ### ### 2,626,728 0 26.3 26.3 0.0
2024-Feb-07 Wed 26.54 ### 26.54 26.83 3,808,244 ### ### ### ###
2024-Feb-06 Tue ### ### 26.41 26.74 ### ### ###
2024-Feb-05 Mon 26.83 ### ### ### 4,249,148 0 ### ### 0.0
2024-Feb-02 Fri ### ### ### ### 7,515,588 0 85.6 85.6 0.0
2024-Feb-01 Thu ### 25.45 25.2 25.41 2,724,072 68,987,123 75.6 75.6 ###
2024-Jan-31 Wed ### 25.645 ### ### 4,217,423 ### ### ### 0.0
2024-Jan-30 Tue 25.4 25.44 ### 25.28 ### ### 1.8
2024-Jan-29 Mon ### ### 24.86 ### 2,593,977 ### 71.2 71.2 0.0
2024-Jan-25 Thu 24.81 ### ### ### 74.4 74.4 0.0
2024-Jan-24 Wed 24.58 24.85 24.51 24.76 ### ### 1.8
2024-Jan-23 Tue 24.78 ### ### 24.58 2,098,541 0 32.1 32.1 1.8
2024-Jan-22 Mon ### ### 24.51 ### 42.3 42.3 0.0
2024-Jan-19 Fri ### ### ### ### ### ### 0.0
2024-Jan-18 Thu ### 24.25 23.88 ### 3,830,687 92,185,482 ### ### 0.0
2024-Jan-17 Wed ### ### ### ### ### ### 0.0
2024-Jan-16 Tue ### ### ### ### 81.6 81.6 0.0
2024-Jan-15 Mon 24.21 ### ### 24.44 2,779,427 0 80.3 80.3 1.7
2024-Jan-12 Fri ### ### ### ### 2,591,657 0 71.4 71.4 0.0
2024-Jan-11 Thu 24.58 24.58 24.26 ### 3,576,126 ### ### ### 0.0
2024-Jan-10 Wed ### ### ### 24.29 76.8 76.8 ###
2024-Jan-09 Tue ### ### ### 24.24 4,897,474 0 ### ### ###
2024-Jan-08 Mon ### ### ### ### ### ### 0.0
2024-Jan-05 Fri 24 24.27 24 ### ### ### 0.0
2024-Jan-04 Thu ### 24.25 ### ### ### ### 0.0
2024-Jan-03 Wed 24.89 ### 24.22 ### 19.9 19.9 0.0
2024-Jan-02 Tue ### 25.4 ### ### ### ### 0.0
2023-Dec-29 Fri ### ### ### ### 74.6 74.6 0.0
2023-Dec-28 Thu ### ### ### 25.21 22.5 22.5 ###
2023-Dec-27 Wed ### ### 24.7 ### 73.4 73.4 0.0
2023-Dec-22 Fri 24.42 ### 24.325 ### 3,143,326 ### ### ### 0.0
2023-Dec-21 Thu 24.4 ### ### 24.5 4,647,659 0 ### ### 1.8
2023-Dec-20 Wed ### 24.76 24.42 ### 31.1 31.1 0.0
2023-Dec-19 Tue 24.46 24.78 ### ### 66.4 66.4 0.0
2023-Dec-18 Mon 24.22 24.285 ### ### 33.8 33.8 0.0
2023-Dec-15 Fri 24.51 24.74 ### ### 13,591,789 168,130,429 ### ### 0.0
2023-Dec-14 Thu 24.41 24.8 ### 24.55 ### ### ###
2023-Dec-13 Wed ### ### 23.2 23.84 86.6 86.6 1.7
2023-Dec-12 Tue 23 23.27 ### 23.27 3,148,743 36,635,624 81.4 81.4 1.7
2023-Dec-11 Mon ### ### 23 ### 31.7 31.7 0.0
2023-Dec-08 Fri ### 23.2 22.85 23.2 4,717,084 108,610,859 ### ### 1.7
2023-Dec-07 Thu 23.54 ### ### ### 29.0 29.0 0.0
2023-Dec-06 Wed ### ### ### 23.48 5,278,880 0 ### ### 1.7
2023-Dec-05 Tue 23.25 23.29 22.88 ### ### ### 0.0
2023-Dec-04 Mon ### 23.55 ### ### 70.3 70.3 0.0
2023-Dec-01 Fri ### ### ### ### 3,172,146 0 83.0 83.0 0.0
2023-Nov-30 Thu 22.8 22.89 22.25 22.75 31.0 31.0 1.6
2023-Nov-29 Wed ### 23.49 ### ### 2,921,155 ### ### ### 0.0
2023-Nov-28 Tue 23.25 23.42 ### ### 4,840,771 56,685,428 ### ### 0.0
2023-Nov-27 Mon ### 23.4 23 23 3,030,541 70,308,551 42.9 42.9 1.6
2023-Nov-24 Fri ### 23.28 ### ### 72.1 72.1 0.0
2023-Nov-23 Thu ### ### 22.71 ### ### ### 0.0
2023-Nov-22 Wed ### ### ### ### 2,614,481 0 74.0 74.0 0.0
2023-Nov-21 Tue 23.26 ### 22.845 ### 4,349,524 ### ### ### 0.0
2023-Nov-20 Mon ### 23.26 ### ### 2,826,725 ### 76.4 76.4 0.0
2023-Nov-17 Fri ### ### ### ### 3,458,756 0 28.0 28.0 0.0
2023-Nov-16 Thu 23.59 23.685 23.29 23.46 ### ### 1.7
2023-Nov-15 Wed ### ### 23.26 23.55 71.9 71.9 1.7
2023-Nov-14 Tue ### ### 22.52 22.77 25.0 25.0 ###
2023-Nov-13 Mon ### 22.78 ### 22.71 2,465,872 28,086,282 ### ### 1.6
2023-Nov-10 Fri 22.71 22.71 22.385 22.5 3,569,577 ### 28.7 28.7 1.6
2023-Nov-09 Thu ### ### 22.21 22.47 ### ### ###
2023-Nov-08 Wed 22.27 22.44 ### ### 66.7 66.7 0.0
2023-Nov-07 Tue 21.74 ### 21.7 ### 3,677,428 ### 73.9 73.9 0.0
2023-Nov-06 Mon ### 22.27 21.73 ### ### ### 0.0
2023-Nov-03 Fri 22.49 22.58 ### ### ### ### 0.0
2023-Nov-02 Thu ### ### ### ### ### ### 0.0
2023-Nov-01 Wed 20.89 ### 20.71 21.2 ### ### 1.5
2023-Oct-31 Tue ### ### 20.5 20.74 4,463,543 ### ### ### ###
2023-Oct-30 Mon ### ### 19.79 20.48 3,576,023 35,384,747 ### ### 1.5
2023-Oct-27 Fri ### 20.44 ### ### 28.4 28.4 0.0
2023-Oct-26 Thu 20.46 20.52 20.055 ### 26.4 26.4 0.0
2023-Oct-25 Wed ### ### 20.7 20.73 ### ### ###
2023-Oct-24 Tue ### 21.44 ### ### 2,432,624 26,077,729 ### ### 0.0
2023-Oct-23 Mon 20.86 ### 20.86 ### ### ### 0.0
2023-Oct-20 Fri ### ### ### ### ### ### 0.0
2023-Oct-19 Thu ### ### 21.27 21.45 31.1 31.1 1.5
2023-Oct-18 Wed 21.82 ### 21.82 ### ### ### 0.0
2023-Oct-17 Tue 22.2 22.29 ### ### ### ### 0.0
2023-Oct-16 Mon ### ### ### ### 2,115,958 0 43.7 43.7 0.0
2023-Oct-13 Fri ### 22.27 21.7 ### ### ### 0.0
2023-Oct-12 Thu ### ### ### 22.46 4,443,474 0 ### ### 1.6
2023-Oct-11 Wed ### ### ### ### 28.9 28.9 0.0
2023-Oct-10 Tue 21.85 ### 21.76 ### 3,202,047 34,838,271 72.3 72.3 0.0
2023-Oct-09 Mon 21.55 21.76 21.41 21.55 1,742,655 ### ### ### ###
2023-Oct-06 Fri 21.75 21.83 ### 21.58 ### ### ###
2023-Oct-05 Thu ### 21.82 ### 21.77 3,914,671 ### 82.8 82.8 1.6
2023-Oct-04 Wed 21 21.22 20.855 21.22 3,107,240 ### 84.9 84.9 1.5
2023-Oct-03 Tue 21.55 ### ### 21.23 3,948,087 0 ### ### ###
2023-Oct-02 Mon 21.26 21.75 21.26 ### 2,385,521 51,300,629 84.0 84.0 0.0
2023-Sep-29 Fri 21.78 21.79 21.45 21.45 6,146,547 132,888,346 18.4 18.4 1.5
2023-Sep-28 Thu ### 21.86 21.51 21.58 34.2 34.2 ###
2023-Sep-27 Wed ### ### 21.27 ### ### ### 0.0
2023-Sep-26 Tue ### 21.84 21.355 21.51 38.0 38.0 ###
2023-Sep-25 Mon 21.55 21.87 ### 21.87 2,347,783 ### 80.4 80.4 1.6
2023-Sep-22 Fri ### ### ### 21.7 22.1 22.1 1.6
2023-Sep-21 Thu 22.42 22.53 ### ### 5,278,288 ### ### ### 0.0
2023-Sep-20 Wed ### 22.82 ### 22.46 4,193,228 ### ### ### 1.6
2023-Sep-19 Tue 22.47 ### 22.29 22.56 3,889,683 ### ### ### ###
2023-Sep-18 Mon ### 22.645 ### ### 45.1 45.1 0.0
2023-Sep-15 Fri 22.79 ### 22.51 ### 29.2 29.2 0.0
2023-Sep-14 Thu 22.59 22.85 ### ### ### ### 0.0
2023-Sep-13 Wed ### ### 22.56 ### ### ### 0.0
2023-Sep-12 Tue ### ### 22.84 ### ### ### 0.0
2023-Sep-11 Mon ### ### 22.85 ### 2,953,225 ### 40.2 40.2 0.0
2023-Sep-08 Fri 23.21 23.25 ### ### ### ### 0.0
2023-Sep-07 Thu ### 23.28 ### 23.21 4,386,043 51,053,540 79.7 79.7 1.7
2023-Sep-06 Wed ### ### ### ### 3,219,889 0 76.7 76.7 0.0
2023-Sep-05 Tue ### 23.23 22.81 ### 2,085,058 ### 75.5 75.5 0.0
2023-Sep-04 Mon 23.24 23.29 ### ### 3,119,189 36,322,955 36.4 36.4 0.0
2023-Sep-01 Fri 23.2 23.2 22.86 ### ### ### 0.0
2023-Aug-31 Thu ### ### ### ### ### ### 0.0
2023-Aug-30 Wed 23 ### ### 23.2 4,552,252 0 ### ### 1.7
2023-Aug-29 Tue ### ### ### ### 67.6 67.6 0.0
2023-Aug-28 Mon 22.74 22.86 22.52 22.73 2,711,850 61,531,876 46.9 46.9 ###
2023-Aug-25 Fri ### ### ### 22.58 ### ### 1.6
2023-Aug-24 Thu 22.74 22.78 22.44 22.45 5,644,887 ### 24.6 24.6 ###
2023-Aug-23 Wed ### 22.75 ### ### ### ### 0.0
2023-Aug-22 Tue 22.27 ### ### 22.42 73.4 73.4 ###
2023-Aug-21 Mon 22.22 ### 22.22 22.43 7,818,851 ### ### ### 1.6
2023-Aug-18 Fri ### 22.74 ### 22.4 12,176,889 138,451,227 ### ### ###
2023-Aug-17 Thu 19.75 20.88 19.48 20.88 6,874,624 ### 94.4 94.4 ###
2023-Aug-16 Wed 19.84 ### 19.71 19.75 2,869,477 ### ### ### ###
2023-Aug-15 Tue ### 20.125 19.77 19.89 2,322,327 ### 29.0 29.0 ###
2023-Aug-14 Mon ### 20.26 19.89 20 ### ### 1.4
2023-Aug-11 Fri 20.23 20.4 ### ### 1,851,243 18,882,678 ### ### 0.0
2023-Aug-10 Thu 20.2 ### ### 20.27 1,905,441 0 ### ### 1.4
2023-Aug-09 Wed 20.23 20.28 ### ### 2,191,784 22,224,689 ### ### 0.0
2023-Aug-08 Tue 20.2 ### ### 20.2 75.7 75.7 1.4
2023-Aug-07 Mon ### 20.23 ### ### 79.8 79.8 0.0
2023-Aug-04 Fri ### ### 19.76 ### 28.2 28.2 0.0
2023-Aug-03 Thu 20.21 20.21 ### ### ### ### 0.0
2023-Aug-02 Wed 20.5 20.54 ### ### 24.5 24.5 0.0
2023-Aug-01 Tue 20.7 20.76 20.48 ### ### ### 0.0
2023-Jul-31 Mon 20.55 ### 20.28 20.54 2,122,373 ### 40.2 40.2 1.5
2023-Jul-28 Fri ### ### 20.29 20.5 19.9 19.9 1.5
2023-Jul-27 Thu 20.72 ### ### ### 3,100,425 0 77.0 77.0 0.0
2023-Jul-26 Wed ### ### ### 20.52 28.9 28.9 1.5
2023-Jul-25 Tue 20.84 ### 20.58 20.74 35.5 35.5 ###
2023-Jul-24 Mon ### 20.81 20.55 20.7 2,420,642 50,058,876 74.2 74.2 1.5
2023-Jul-21 Fri ### 20.51 20.22 20.51 1,981,373 ### 78.8 78.8 ###
2023-Jul-20 Thu ### 20.82 20.41 20.41 27.1 27.1 1.5
2023-Jul-19 Wed 20.55 20.59 ### 20.52 3,185,524 ### 33.8 33.8 1.5
2023-Jul-18 Tue 20.73 20.74 20.42 20.5 1,560,785 32,120,955 31.0 31.0 1.5
2023-Jul-17 Mon ### 20.73 ### 20.73 75.3 75.3 ###
2023-Jul-14 Fri ### 20.83 ### ### ### ### 0.0
2023-Jul-13 Thu ### ### ### 20.58 4,692,955 0 ### ### 1.5
2023-Jul-12 Wed ### ### ### 19.77 28.0 28.0 1.4
2023-Jul-11 Tue 19.41 19.82 ### 19.81 2,800,380 ### ### ### ###
2023-Jul-10 Mon 19.55 ### 19.28 ### 2,495,684 ### 33.4 33.4 0.0
2023-Jul-07 Fri ### 20.28 19.53 ### 16.6 16.6 0.0
2023-Jul-06 Thu 20.24 20.41 20.2 20.4 2,919,557 ### 81.2 81.2 1.5
2023-Jul-05 Wed ### 20.49 ### ### 2,191,823 22,455,226 71.4 71.4 0.0
2023-Jul-04 Tue ### 20.42 ### ### 1,774,840 ### 65.4 65.4 0.0
2023-Jul-03 Mon ### 20.22 ### ### 67.6 67.6 0.0
2023-Jun-30 Fri 20 ### 19.84 ### 63.3 63.3 0.0
2023-Jun-29 Thu ### ### ### ### 3,351,541 0 28.1 28.1 0.0
2023-Jun-28 Wed 19.83 ### 19.83 ### ### ### 0.0
2023-Jun-27 Tue 19.75 ### 19.75 19.81 2,282,854 22,543,183 72.9 72.9 ###
2023-Jun-26 Mon 19.51 19.7 19.47 19.57 3,175,127 ### 75.3 75.3 1.4
2023-Jun-23 Fri ### 20.2 19.59 ### 19.8 19.8 0.0
2023-Jun-22 Thu 20.56 20.56 19.875 ### 2,795,222 ### 28.7 28.7 0.0
2023-Jun-21 Wed 20.73 ### 20.47 20.47 ### ### 1.5
2023-Jun-20 Tue ### ### 20.52 20.73 3,565,585 ### ### ### ###
2023-Jun-19 Mon ### ### 20.22 20.53 79.0 79.0 ###
2023-Jun-16 Fri ### ### ### 20.21 ### ### ###
2023-Jun-15 Thu 19.79 ### 19.77 ### 77.2 77.2 0.0
2023-Jun-14 Wed 19.88 19.88 19.58 ### 4,750,152 ### 33.4 33.4 0.0
2023-Jun-13 Tue 19.8 19.84 19.5 ### ### ### 0.0
2023-Jun-09 Fri ### ### ### ### ### ### 0.0
2023-Jun-08 Thu ### ### 19.345 19.4 22.4 22.4 1.4
2023-Jun-07 Wed ### ### ### 19.87 40.4 40.4 ###
2023-Jun-06 Tue ### ### 19.85 ### 3,294,772 ### 73.6 73.6 0.0
2023-Jun-05 Mon ### ### 20.075 ### 2,024,180 ### 44.0 44.0 0.0
2023-Jun-02 Fri 19.72 ### 19.59 19.88 ### ### 1.4
2023-Jun-01 Thu 19.5 19.83 19.5 19.8 80.4 80.4 1.4
2023-May-31 Wed ### ### 19.55 ### ### ### 0.0
2023-May-30 Tue ### ### 19.985 ### 1,633,374 16,321,489 36.2 36.2 0.0
2023-May-29 Mon ### 20.24 ### ### ### ### 0.0
2023-May-26 Fri 19.86 ### ### 19.81 ### ### ###
2023-May-25 Thu 19.87 ### ### ### 3,289,974 0 ### ### 0.0
2023-May-24 Wed ### ### ### ### 2,251,420 0 ### ### 0.0
2023-May-23 Tue 20.28 ### ### 20.25 39.8 39.8 ###
2023-May-22 Mon 20.24 20.27 ### ### ### ### 0.0
2023-May-19 Fri 20.2 ### ### 20.27 3,103,043 0 68.9 68.9 1.4
2023-May-18 Thu ### ### ### ### ### ### 0.0
2023-May-17 Wed ### 20.25 ### ### ### ### 0.0
2023-May-16 Tue ### 20.345 ### 20.23 ### ### 1.4
2023-May-15 Mon ### 20.47 ### ### ### ### 0.0
2023-May-12 Fri ### 20.21 19.955 ### ### ### 0.0
2023-May-11 Thu ### ### 19.79 ### 31.9 31.9 0.0
2023-May-10 Wed ### ### ### 19.79 3,646,943 0 ### ### ###
2023-May-09 Tue 19.81 19.89 19.57 19.82 ### ### 1.4
2023-May-08 Mon 19.85 ### 19.81 ### 2,040,653 ### ### ### 0.0
2023-May-05 Fri 19.49 ### 19.45 20 3,339,176 32,473,486 86.2 86.2 1.4
2023-May-04 Thu ### ### ### 19.41 3,286,375 0 74.6 74.6 ###
2023-May-03 Wed ### 19.325 18.885 ### 34.0 34.0 0.0
2023-May-02 Tue 19.41 19.7 ### 19.27 2,982,346 ### 41.0 41.0 ###
2023-May-01 Mon 19.44 ### ### 19.55 ### ### ###
2023-Apr-28 Fri 19.45 19.45 19.21 ### 2,455,022 47,455,575 ### ### 0.0
2023-Apr-27 Thu 19.28 ### ### 19.27 2,795,225 0 ### ### ###
2023-Apr-26 Wed 19.4 19.55 19.23 19.43 3,164,376 61,357,250 ### ### 1.4
2023-Apr-24 Mon ### 19.44 ### ### 1,814,743 ### 80.1 80.1 0.0
2023-Apr-21 Fri ### 19.27 19.075 ### 2,861,156 ### 35.8 35.8 0.0
2023-Apr-20 Thu ### 19.24 18.87 ### ### ### 0.0
2023-Apr-19 Wed ### ### 18.83 18.88 29.3 29.3 1.3
2023-Apr-18 Tue 19.45 ### ### ### ### ### 0.0
2023-Apr-17 Mon ### 19.44 ### 19.42 76.2 76.2 1.4
2023-Apr-14 Fri 19.44 19.51 ### ### ### ### 0.0
2023-Apr-13 Thu ### 19.46 ### 19.46 80.8 80.8 ###
2023-Apr-12 Wed ### ### ### 19.2 1,873,655 0 34.2 34.2 ###
2023-Apr-11 Tue ### ### ### ### 68.2 68.2 0.0
2023-Apr-06 Thu ### ### ### 18.86 2,930,189 0 26.7 26.7 1.3
2023-Apr-05 Wed 19.55 19.55 ### 19.2 4,133,144 40,401,482 ### ### ###
2023-Apr-04 Tue ### 19.46 ### 19.42 3,787,755 36,854,856 78.6 78.6 1.4
2023-Apr-03 Mon ### 19.28 ### 19.23 6,752,541 ### ### ### ###
2023-Mar-31 Fri 18.8 ### 18.72 18.79 ### ### 1.3
2023-Mar-30 Thu ### ### 18.55 ### 3,127,522 ### 20.8 20.8 0.0
2023-Mar-29 Wed 18.77 ### 18.72 18.75 2,791,344 26,126,979 ### ### ###
2023-Mar-28 Tue 18.88 ### 18.86 ### ### ### 0.0
2023-Mar-27 Mon 18.43 ### 18.43 18.84 ### ### 1.3
2023-Mar-24 Fri ### 18.585 ### 18.45 1,673,253 ### ### ### 1.3
2023-Mar-23 Thu 18.28 18.53 ### 18.47 ### ### ###
2023-Mar-22 Wed ### ### ### 18.51 ### ### 1.3
2023-Mar-21 Tue ### 18.81 18.55 18.55 ### ### 1.3
2023-Mar-20 Mon ### 18.82 ### 18.44 3,023,729 28,453,289 ### ### 1.3
2023-Mar-17 Fri ### ### 18.83 ### 6,464,325 ### 28.3 28.3 0.0
2023-Mar-16 Thu ### 19.23 ### 19.22 6,802,080 ### 82.9 82.9 1.4
2023-Mar-15 Wed ### ### ### ### 15,240,022 0 25.8 25.8 0.0
2023-Mar-14 Tue ### ### 18.87 ### 6,495,543 61,285,448 ### ### 0.0
2023-Mar-13 Mon ### ### ### ### 78.9 78.9 0.0
2023-Mar-10 Fri ### ### ### 19.28 3,039,656 0 ### ### 1.4
2023-Mar-09 Thu ### ### ### ### 18.3 18.3 0.0
2023-Mar-08 Wed 19.53 19.77 19.5 19.74 2,588,287 ### ### ### 1.4
2023-Mar-07 Tue 19.59 ### 19.44 19.7 ### ### 1.4
2023-Mar-06 Mon ### ### 19.22 19.57 2,938,378 ### ### ### 1.4
2023-Mar-03 Fri 19.49 19.54 ### ### 23.5 23.5 0.0
2023-Mar-02 Thu 19.57 19.58 19.29 ### 3,316,385 64,453,942 ### ### 0.0
2023-Mar-01 Wed 19.82 19.83 ### 19.43 3,696,652 ### 19.8 19.8 1.4
2023-Feb-28 Tue 19.56 ### 19.56 19.86 4,965,576 ### ### ### 1.4
2023-Feb-27 Mon 19.87 19.87 19.4 19.5 2,716,280 53,334,157 ### ### 1.4
2023-Feb-24 Fri ### ### 19.85 ### 31.1 31.1 0.0
2023-Feb-23 Thu ### 19.83 ### 19.78 2,169,329 ### ### ### 1.4
2023-Feb-22 Wed 19.48 ### 19.48 19.7 3,239,482 31,552,554 78.2 78.2 1.4
2023-Feb-21 Tue 19.8 19.85 19.47 ### 28.2 28.2 0.0
2023-Feb-20 Mon 19.84 ### ### 19.8 44.5 44.5 1.4
2023-Feb-17 Fri 20 20 ### 19.88 ### ### 1.4
2023-Feb-16 Thu ### ### ### 20.23 6,449,025 0 67.4 67.4 1.4
2023-Feb-15 Wed 20 ### ### 19.81 2,320,986 0 ### ### ###
2023-Feb-14 Tue ### ### 19.89 19.89 2,333,945 23,211,083 30.7 30.7 ###
2023-Feb-13 Mon 19.7 19.89 ### 19.85 2,324,579 ### 82.6 82.6 1.4
2023-Feb-10 Fri 19.58 ### 19.55 19.78 ### ### 1.4
2023-Feb-09 Thu 19.8 ### ### 19.73 40.7 40.7 ###
2023-Feb-08 Wed ### ### ### ### ### ### 0.0
2023-Feb-07 Tue 20.43 20.43 19.81 ### 3,792,629 ### ### ### 0.0
2023-Feb-06 Mon ### 20.81 ### 20.43 ### ### ###
2023-Feb-03 Fri ### ### ### ### 4,373,641 0 65.5 65.5 0.0
2023-Feb-02 Thu ### 20.84 ### ### 4,480,280 ### ### ### 0.0
2023-Feb-01 Wed 20.26 ### ### 20.21 4,541,275 0 ### ### ###
2023-Jan-31 Tue 20 20.2 19.87 ### ### ### 0.0
2023-Jan-30 Mon ### 20.24 20 ### 6,179,577 124,333,089 ### ### 0.0
2023-Jan-27 Fri 19.54 ### ### ### 4,351,047 0 85.7 85.7 0.0
2023-Jan-25 Wed ### ### ### 19.41 3,258,280 0 ### ### ###
2023-Jan-24 Tue 19.25 19.57 19.21 19.55 ### ### ###
2023-Jan-23 Mon ### 19.48 ### ### ### ### 0.0
2023-Jan-20 Fri ### 19.25 ### ### 3,221,470 31,006,648 ### ### 0.0
2023-Jan-19 Thu ### 19.41 ### ### ### ### 0.0
2023-Jan-18 Wed 19.5 19.53 ### ### 3,787,543 36,985,357 ### ### 0.0
2023-Jan-17 Tue ### 19.55 ### 19.42 4,142,654 40,494,442 ### ### 1.4
2023-Jan-16 Mon ### ### ### ### 3,122,886 0 81.2 81.2 0.0
2023-Jan-13 Fri 18.84 18.89 18.57 ### 2,235,787 ### ### ### 0.0
2023-Jan-12 Thu 18.48 ### ### ### 2,836,349 0 73.7 73.7 0.0
2023-Jan-11 Wed 17.88 ### 17.77 ### 2,868,629 ### ### ### 0.0
2023-Jan-10 Tue 17.75 ### ### 17.84 ### ### 1.3
2023-Jan-09 Mon ### ### 17.7 17.8 1,457,021 ### 29.2 29.2 ###
2023-Jan-06 Fri 17.4 17.55 17.26 17.55 ### ### ###
2023-Jan-05 Thu ### ### ### ### 2,558,552 0 ### ### 0.0
2023-Jan-04 Wed ### 17.8 17.52 17.77 2,735,489 ### 69.2 69.2 ###
2023-Jan-03 Tue 17.44 17.525 ### ### ### ### 0.0
2022-Dec-30 Fri 17.7 17.72 ### ### 2,263,347 20,053,254 ### ### 0.0
2022-Dec-29 Thu 17.22 17.43 ### ### 3,425,925 ### ### ### 0.0
2022-Dec-28 Wed 17.26 17.53 17.25 17.42 ### ### 1.2
2022-Dec-23 Fri 17.5 17.53 17.425 17.43 31.3 31.3 1.2
2022-Dec-22 Thu 17.7 17.73 17.445 17.73 ### ### ###
2022-Dec-21 Wed ### 17.625 17.24 17.5 ### ### 1.3
2022-Dec-20 Tue 17.85 ### ### ### 5,648,143 0 16.1 16.1 0.0
2022-Dec-19 Mon ### ### ### ### 34.6 34.6 0.0
2022-Dec-16 Fri ### ### ### 18.22 7,744,343 0 ### ### ###
2022-Dec-15 Thu 18.53 18.73 18.45 18.45 6,103,382 113,461,871 ### ### 1.3
2022-Dec-14 Wed ### ### 18.52 ### 33.9 33.9 0.0
2022-Dec-13 Tue 18.24 ### ### ### 75.1 75.1 0.0
2022-Dec-12 Mon 18.21 18.4 ### 18.2 46.5 46.5 ###
2022-Dec-09 Fri ### 18.49 ### ### 6,090,871 ### ### ### 0.0
2022-Dec-08 Thu 18.22 ### ### 18.23 ### ### 1.3
2022-Dec-07 Wed 18.28 ### ### ### ### ### 0.0
2022-Dec-06 Tue ### 18.75 ### 18.52 ### ### 1.3
2022-Dec-05 Mon 18.51 ### 18.44 18.73 3,362,257 ### 82.0 82.0 1.3
2022-Dec-02 Fri ### ### 18.41 18.41 13.9 13.9 ###
2022-Dec-01 Thu 19.44 19.44 ### 19.2 2,917,181 ### ### ### ###
2022-Nov-30 Wed ### ### ### ### 11,030,425 0 65.8 65.8 0.0
2022-Nov-29 Tue 18.54 ### 18.48 ### 4,042,271 37,350,584 77.9 77.9 0.0
2022-Nov-28 Mon 18.81 ### 18.725 ### ### ### 0.0
2022-Nov-25 Fri 18.76 18.88 18.55 18.77 2,541,129 47,557,229 70.3 70.3 ###
2022-Nov-24 Thu 18.26 18.575 18.2 18.56 82.3 82.3 1.3
2022-Nov-23 Wed ### 18.26 ### 18.23 3,037,254 27,730,129 ### ### 1.3
2022-Nov-22 Tue ### ### ### ### 28.7 28.7 0.0
2022-Nov-21 Mon 18.44 18.5 ### ### 2,629,026 ### 30.7 30.7 0.0
2022-Nov-18 Fri 18.28 18.55 18.255 ### ### ### 0.0
2022-Nov-17 Thu ### 18.21 17.8 ### 3,877,746 ### ### ### 0.0
2022-Nov-16 Wed 17.82 ### 17.8 17.89 2,591,973 23,068,559 74.7 74.7 1.3
2022-Nov-15 Tue ### ### 17.81 17.88 3,844,245 ### 37.5 37.5 1.3
2022-Nov-14 Mon 18.2 18.5 ### ### 41.8 41.8 0.0
2022-Nov-11 Fri ### 18.57 18.24 18.27 8,633,354 158,896,880 31.5 31.5 ###
2022-Nov-10 Thu ### 17.27 16.82 17.23 3,751,944 63,951,885 ### ### ###
2022-Nov-09 Wed ### ### ### ### ### ### 0.0
2022-Nov-08 Tue ### ### 16.75 ### 3,442,959 28,834,781 73.8 73.8 0.0
2022-Nov-07 Mon ### ### 16.88 ### 73.2 73.2 0.0
2022-Nov-04 Fri 16.84 ### 16.685 16.83 3,954,858 ### 32.4 32.4 1.2
2022-Nov-03 Thu ### ### 16.54 ### 3,845,544 31,802,648 83.0 83.0 0.0
2022-Nov-02 Wed 17.54 ### ### ### ### ### 0.0
2022-Nov-01 Tue ### ### 16.86 ### 89.2 89.2 0.0
2022-Oct-31 Mon ### ### 16.7 ### 4,622,228 ### ### ### 0.0
2022-Oct-28 Fri 16.89 ### 16.45 16.75 ### ### ###
2022-Oct-27 Thu 16.78 ### 16.74 ### 73.5 73.5 0.0
2022-Oct-26 Wed ### ### 16.85 ### 38.6 38.6 0.0
2022-Oct-25 Tue ### ### ### 16.56 2,837,077 0 ### ### 1.2
2022-Oct-24 Mon 16.23 16.55 ### 16.29 73.4 73.4 ###
2022-Oct-21 Fri 16.4 16.52 ### ### 14.2 14.2 0.0
2022-Oct-20 Thu 16.48 16.53 ### 16.52 ### ### ###
2022-Oct-19 Wed 16.75 16.83 ### 16.71 4,742,558 39,908,625 ### ### ###
2022-Oct-18 Tue ### 16.74 ### ### 4,905,678 41,060,524 ### ### 0.0
2022-Oct-17 Mon 15.86 ### 15.77 ### ### ### 0.0
2022-Oct-14 Fri ### 16.27 15.74 ### 3,761,728 60,206,456 40.2 40.2 0.0
2022-Oct-13 Thu 15.75 15.82 15.57 15.74 41.4 41.4 1.1
2022-Oct-12 Wed ### ### 15.82 ### 5,877,484 ### ### ### 0.0
2022-Oct-11 Tue 16.47 16.48 15.82 15.88 4,869,688 ### ### ### 1.1
2022-Oct-10 Mon ### ### 15.84 ### 3,692,246 29,242,588 86.1 86.1 0.0
2022-Oct-07 Fri 16.58 ### 16.44 16.46 3,751,247 30,835,250 29.4 29.4 1.2
2022-Oct-06 Thu ### ### ### 16.85 23.6 23.6 ###
2022-Oct-05 Wed 17.45 ### ### 17.28 9,935,680 0 ### ### 1.2
2022-Oct-04 Tue ### 16.77 ### 16.74 80.3 80.3 1.2
2022-Oct-03 Mon ### ### ### 15.84 ### ### ###
2022-Sep-30 Fri 15.86 ### 15.72 15.78 5,879,779 ### 35.4 35.4 1.1
2022-Sep-29 Thu 16.4 16.51 ### 16.23 4,474,823 ### ### ### ###
2022-Sep-28 Wed ### ### 15.78 ### 7,419,321 58,538,442 45.9 45.9 0.0
2022-Sep-27 Tue 16.52 16.675 ### ### 29.9 29.9 0.0
2022-Sep-26 Mon ### ### ### 16.78 ### ### 1.2
2022-Sep-23 Fri ### 17.22 16.85 ### 41.6 41.6 0.0
2022-Sep-21 Wed 17.56 ### 17.44 17.55 3,194,658 ### 46.5 46.5 ###
2022-Sep-20 Tue ### ### 17.82 17.84 3,381,825 ### 39.4 39.4 1.3
2022-Sep-19 Mon ### ### 17.725 17.87 ### ### ###
2022-Sep-16 Fri ### ### 17.79 17.8 9,098,652 ### 40.1 40.1 ###
2022-Sep-15 Thu ### ### ### 18.29 ### ### ###
2022-Sep-14 Wed ### 19.21 18.48 ### ### ### 0.0
2022-Sep-13 Tue ### 19.7 ### ### ### ### 0.0
2022-Sep-12 Mon 19.26 ### ### ### ### ### 0.0
2022-Sep-09 Fri ### ### 18.79 ### ### ### 0.0
2022-Sep-08 Thu 18.8 19.26 ### 19.26 4,175,380 ### ### ### 1.4
2022-Sep-07 Wed 18.71 18.85 18.42 18.59 6,739,177 ### 40.1 40.1 1.3
2022-Sep-06 Tue 18.8 ### ### 18.82 ### ### 1.3
2022-Sep-05 Mon ### ### 18.73 18.85 37.6 37.6 ###
2022-Sep-02 Fri 19.28 19.45 ### 19.21 2,695,279 26,211,588 ### ### 1.4
2022-Sep-01 Thu 19.41 19.47 18.76 ### 10,723,850 ### ### ### 0.0
2022-Aug-31 Wed 20 ### 19.59 ### 6,532,874 ### ### ### 0.0
2022-Aug-30 Tue ### ### ### ### 2,963,278 0 63.6 63.6 0.0
2022-Aug-29 Mon ### 20.25 19.87 ### 79.2 79.2 0.0
2022-Aug-26 Fri 20.26 20.71 20.21 20.52 5,338,140 109,218,344 ### ### 1.5
2022-Aug-25 Thu 19.51 ### ### ### 3,962,357 0 87.0 87.0 0.0
2022-Aug-24 Wed 19.4 19.58 19.2 ### 33.1 33.1 0.0
2022-Aug-23 Tue ### ### ### 19.75 4,454,126 0 ### ### ###
2022-Aug-22 Mon 20.2 ### ### 20.2 3,635,526 0 ### ### 1.4
2022-Aug-19 Fri ### ### 20.4 20.49 17.6 17.6 ###
2022-Aug-18 Thu ### ### ### ### 45.6 45.6 0.0
2022-Aug-17 Wed ### ### 20.54 ### 3,578,947 36,755,785 87.9 87.9 0.0
2022-Aug-16 Tue ### 20.78 ### 20.55 5,390,920 56,011,658 89.1 89.1 1.5
2022-Aug-15 Mon 20.28 ### 20.28 ### 2,171,924 ### ### ### 0.0
2022-Aug-12 Fri 20.5 20.54 20.155 ### 2,822,483 57,430,472 26.1 26.1 0.0
2022-Aug-11 Thu ### 20.85 ### 20.77 3,811,880 39,738,849 ### ### ###
2022-Aug-10 Wed 20.29 ### ### ### 2,256,376 0 ### ### 0.0
2022-Aug-09 Tue 20.29 20.51 20.24 20.5 ### ### 1.5
2022-Aug-08 Mon 20.53 ### ### ### 2,539,378 0 ### ### 0.0
2022-Aug-05 Fri 20.7 20.88 20.52 20.83 68.5 68.5 1.5
2022-Aug-04 Thu 20.74 ### 20.49 20.5 ### ### 1.5
2022-Aug-03 Wed ### ### ### 20.47 66.8 66.8 1.5
2022-Aug-02 Tue 20.52 20.55 ### 20.43 36.6 36.6 ###
2022-Aug-01 Mon 20.75 20.88 20.53 ### 3,380,282 ### 42.5 42.5 0.0
2022-Jul-29 Fri 20.29 20.85 20.2 20.7 5,376,051 110,343,446 ### ### 1.5
2022-Jul-28 Thu 19.52 19.81 ### 19.79 2,882,320 28,549,379 ### ### ###
2022-Jul-27 Wed ### 19.52 19.225 19.44 1,532,053 ### ### ### 1.4
2022-Jul-26 Tue ### 19.47 ### ### ### ### 0.0
2022-Jul-25 Mon 19.25 ### ### ### 77.8 77.8 0.0
2022-Jul-22 Fri 19.2 19.41 ### 19.23 ### ### ###
2022-Jul-21 Thu 19.28 ### ### ### 3,334,028 0 25.3 25.3 0.0
2022-Jul-20 Wed 18.76 ### 18.76 ### 2,921,327 27,402,047 78.3 78.3 0.0
2022-Jul-19 Tue ### ### 18.51 18.59 3,757,089 34,771,858 ### ### 1.3
2022-Jul-18 Mon 18.79 ### ### ### 1,404,881 0 ### ### 0.0
2022-Jul-15 Fri ### ### 18.57 ### ### ### 0.0
2022-Jul-14 Thu 18.87 ### 18.53 18.84 3,751,283 ### 30.2 30.2 1.3
2022-Jul-13 Wed ### ### 18.85 ### ### ### 0.0
2022-Jul-12 Tue 18.85 ### 18.52 18.59 39.6 39.6 1.3
2022-Jul-11 Mon ### ### 18.55 ### 39.4 39.4 0.0
2022-Jul-08 Fri 19.24 19.375 18.75 ### ### ### 0.0
2022-Jul-07 Thu 19.4 19.42 ### ### 28.7 28.7 0.0
2022-Jul-06 Wed 18.72 ### 18.53 19.27 5,284,625 48,962,050 ### ### ###
2022-Jul-05 Tue ### 18.775 18.43 18.56 ### ### 1.3
2022-Jul-04 Mon ### ### 18.54 18.74 70.5 70.5 1.3
2022-Jul-01 Fri 18.23 18.59 ### 18.23 5,283,740 ### 62.9 62.9 1.3
2022-Jun-30 Thu 18.58 18.72 17.84 17.84 ### ### 1.3
2022-Jun-29 Wed 18.54 ### ### 18.2 5,496,588 0 33.7 33.7 ###
2022-Jun-28 Tue 18.88 ### 18.74 ### 66.8 66.8 0.0
2022-Jun-27 Mon ### ### ### 18.86 ### ### 1.3
2022-Jun-24 Fri 18.28 18.7 18.185 ### 4,326,327 79,788,285 64.2 64.2 0.0
2022-Jun-23 Thu 17.72 ### ### ### 4,591,641 0 ### ### 0.0
2022-Jun-22 Wed 17.73 17.85 17.22 17.25 3,203,784 56,178,352 ### ### 1.2
2022-Jun-21 Tue 17.74 17.79 ### 17.53 ### ### 1.3
2022-Jun-20 Mon ### 17.75 ### ### 88.6 88.6 0.0
2022-Jun-17 Fri 16.86 17.2 16.8 ### ### ### 0.0
2022-Jun-16 Thu ### ### 17.325 17.54 ### ### 1.3
2022-Jun-15 Wed 17.7 ### ### ### 6,063,789 0 ### ### 0.0
2022-Jun-14 Tue 17.72 ### 17.21 ### 7,369,357 ### 80.1 80.1 0.0
2022-Jun-10 Fri 18.82 ### 18.58 18.58 4,091,458 38,009,644 ### ### 1.3
2022-Jun-09 Thu ### ### 18.88 ### 47.8 47.8 0.0
2022-Jun-08 Wed ### 19.77 ### 19.43 4,865,651 ### 39.1 39.1 1.4
2022-Jun-07 Tue 20 ### 19.4 19.45 4,864,349 47,184,185 30.5 30.5 ###
2022-Jun-06 Mon ### 20.27 20 20.2 2,601,483 ### ### ### 1.4
2022-Jun-03 Fri ### 20.5 ### 20.24 2,629,658 ### ### ### 1.4
2022-Jun-02 Thu ### 20.24 ### 20 3,585,826 36,288,559 42.7 42.7 1.4
2022-Jun-01 Wed 20.87 20.885 20.23 ### 3,449,553 70,914,185 ### ### 0.0
2022-May-31 Tue ### ### 20.22 20.55 19,524,929 ### ### ### 1.5
2022-May-30 Mon 20.23 20.44 ### ### 4,150,848 ### ### ### 0.0
2022-May-27 Fri ### ### ### 19.85 30.7 30.7 1.4
2022-May-26 Thu 19.78 ### ### ### 4,159,073 0 ### ### 0.0
2022-May-25 Wed ### 19.78 19.43 19.43 31.6 31.6 1.4
2022-May-24 Tue 19.4 19.53 ### 19.44 3,728,470 ### ### ### 1.4
2022-May-23 Mon 19.58 ### ### ### 3,615,550 0 ### ### 0.0
2022-May-20 Fri ### 19.49 ### ### ### ### 0.0
2022-May-19 Thu 18.77 19.28 ### ### 79.0 79.0 0.0
2022-May-18 Wed ### ### 18.72 ### 5,304,378 49,648,978 70.4 70.4 0.0
2022-May-17 Tue 19.53 19.53 18.75 18.75 7,606,874 ### 9.9 9.9 ###
2022-May-16 Mon 20.26 ### 19.47 19.55 5,086,144 ### 19.4 19.4 ###
2022-May-13 Fri ### ### ### ### ### ### 0.0
2022-May-12 Thu ### ### 18.86 ### ### ### 0.0
2022-May-11 Wed ### 19.53 ### 19.49 5,758,027 ### 75.9 75.9 1.4
2022-May-10 Tue ### ### ### ### ### ### 0.0
2022-May-09 Mon ### ### ### ### ### ### 0.0
2022-May-06 Fri ### 21.245 ### ### 21.4 21.4 0.0
2022-May-05 Thu 21.49 21.7 21.28 ### ### ### 0.0
2022-May-04 Wed ### ### 21.41 21.41 ### ### ###
2022-May-03 Tue ### 22.43 ### ### ### ### 0.0
2022-May-02 Mon 23.43 23.49 ### 22.26 5,222,244 61,335,255 14.8 14.8 1.6
2022-Apr-29 Fri 23.8 ### 23.79 ### ### ### 0.0
2022-Apr-28 Thu 23.54 ### 23.27 23.49 ### ### 1.7
2022-Apr-27 Wed 23.23 23.71 23.23 ### 3,953,754 ### 79.7 79.7 0.0
2022-Apr-26 Tue ### ### ### 23.52 4,348,429 0 83.3 83.3 ###
2022-Apr-22 Fri 23.47 ### 23.25 ### 3,855,781 44,823,454 74.5 74.5 0.0
2022-Apr-21 Thu ### 23.46 22.86 ### ### ### 0.0
2022-Apr-20 Wed ### ### 22.87 ### 41.2 41.2 0.0
2022-Apr-19 Tue 22.51 22.76 22.47 22.56 65.0 65.0 ###
2022-Apr-14 Thu 22.71 22.82 22.58 ### 1,940,146 ### ### ### 0.0
2022-Apr-13 Wed 22.75 22.86 22.51 ### 3,182,159 72,187,276 26.7 26.7 0.0
2022-Apr-12 Tue 23.2 ### 22.83 22.88 ### ### 1.6
2022-Apr-11 Mon ### 23.29 ### ### ### ### 0.0
2022-Apr-08 Fri 23.22 ### ### ### 36.7 36.7 0.0
2022-Apr-07 Thu 22.73 23.21 22.525 ### 3,873,742 ### ### ### 0.0
2022-Apr-06 Wed 22.83 23 ### ### 3,519,026 ### 36.7 36.7 0.0
2022-Apr-05 Tue 23 23.22 22.885 ### 72.9 72.9 0.0
2022-Apr-04 Mon ### ### 22.75 ### 3,416,621 ### 36.3 36.3 0.0
2022-Apr-01 Fri 22.7 23 22.58 22.87 ### ### ###
2022-Mar-31 Thu ### ### 22.85 22.89 7,136,180 81,530,856 ### ### ###
2022-Mar-30 Wed ### ### 22.79 ### 4,235,573 48,264,354 73.1 73.1 0.0
2022-Mar-29 Tue 22.45 22.81 22.44 22.5 ### ### 1.6
2022-Mar-28 Mon 22.76 22.81 ### ### 24.9 24.9 0.0
2022-Mar-25 Fri 22.73 ### ### 22.8 ### ### 1.6
2022-Mar-24 Thu 22.56 22.78 22.51 22.73 ### ### ###
2022-Mar-23 Wed ### 22.975 22.58 ### 2,214,948 50,450,978 34.0 34.0 0.0
2022-Mar-22 Tue 22.72 22.77 ### ### 3,350,326 ### ### ### 0.0
2022-Mar-21 Mon ### 22.81 22.57 22.57 ### ### 1.6
2022-Mar-18 Fri ### ### 22.24 22.49 13,813,989 153,611,557 ### ### ###
2022-Mar-17 Thu 22.4 22.47 22.025 ### 5,549,575 ### 37.2 37.2 0.0
2022-Mar-16 Wed ### ### 21.87 ### 71.7 71.7 0.0
2022-Mar-15 Tue 21.83 ### 21.8 21.86 3,472,053 37,845,377 ### ### ###
2022-Mar-14 Mon 21.4 ### 21.4 21.87 3,055,183 32,690,458 85.8 85.8 1.6
2022-Mar-11 Fri ### ### ### 21.5 4,156,987 0 ### ### 1.5
2022-Mar-10 Thu 21.71 22.26 ### ### 4,551,923 ### ### ### 0.0
2022-Mar-09 Wed 21.42 ### ### 21.56 58.7 58.7 1.5
2022-Mar-08 Tue 21.42 21.76 21.28 ### ### ### 0.0
2022-Mar-07 Mon ### 21.78 21.22 ### 4,164,046 89,526,989 46.7 46.7 0.0
2022-Mar-04 Fri ### 22.2 21.56 21.75 ### ### ###
2022-Mar-03 Thu 22.73 22.76 ### ### 21.0 21.0 0.0
2022-Mar-02 Wed ### ### 21.83 22.27 69.9 69.9 ###
2022-Mar-01 Tue 22.55 22.75 ### 22.27 23.3 23.3 ###
2022-Feb-28 Mon ### 22.55 ### 22.23 75.9 75.9 1.6
2022-Feb-25 Fri ### ### 21.72 22.21 67.7 67.7 ###
2022-Feb-24 Thu 21.89 ### 21.5 ### 60.7 60.7 0.0
2022-Feb-23 Wed ### ### ### 22.28 3,581,673 0 ### ### ###
2022-Feb-22 Tue 22.54 22.72 ### 22.24 51.3 51.3 1.6
2022-Feb-21 Mon ### ### 22.53 22.76 73.5 73.5 1.6
2022-Feb-18 Fri ### 23.75 ### ### 4,722,181 ### 15.6 15.6 0.0
2022-Feb-17 Thu ### 25.24 23.79 ### ### ### 0.0
2022-Feb-16 Wed ### ### 23.22 24 4,202,545 48,791,547 ### ### 1.7
2022-Feb-15 Tue 22.44 23.45 22.43 23.27 4,743,044 108,805,429 ### ### 1.7
2022-Feb-14 Mon 22.79 ### 22.56 22.82 75.5 75.5 ###
2022-Feb-11 Fri ### ### ### 22.8 4,397,571 0 35.6 35.6 1.6
2022-Feb-10 Thu ### ### ### 23.73 3,213,059 0 72.3 72.3 ###
2022-Feb-09 Wed ### 23.71 23.175 ### 4,314,486 ### 68.7 68.7 0.0
2022-Feb-08 Tue ### 23.54 ### ### 3,477,455 40,929,645 ### ### 0.0
2022-Feb-07 Mon 23.46 23.51 ### 23.29 33.6 33.6 ###
2022-Feb-04 Fri 23.76 ### 23.54 23.74 3,268,677 38,472,328 32.0 32.0 1.7
2022-Feb-03 Thu 23.56 23.81 23.53 23.73 80.7 80.7 ###
2022-Feb-02 Wed 23.5 ### 23.5 23.74 2,791,981 32,805,776 ### ### 1.7
2022-Feb-01 Tue 23.5 23.71 ### 23.56 58.9 58.9 1.7
2022-Jan-31 Mon ### 23.49 22.79 ### 4,784,582 110,715,227 ### ### 0.0
2022-Jan-28 Fri 22.5 ### ### ### 14,656,158 0 ### ### 0.0
2022-Jan-27 Thu ### 22.86 ### ### 6,466,181 73,908,448 51.4 51.4 0.0
2022-Jan-25 Tue 23.21 ### ### 22.88 61.2 61.2 1.6
2022-Jan-24 Mon ### 23.56 ### 23.43 4,417,272 ### ### ### ###
2022-Jan-21 Fri 22.56 22.855 22.53 ### 86.9 86.9 0.0
2022-Jan-20 Thu 22.71 ### ### 22.85 3,368,775 0 66.2 66.2 1.6
2022-Jan-19 Wed 22.76 ### 22.76 ### 4,135,226 47,058,871 ### ### 0.0
2022-Jan-18 Tue ### ### ### 23 68.9 68.9 1.6
2022-Jan-17 Mon 23 ### 22.77 ### 38.8 38.8 0.0
2022-Jan-14 Fri 23.54 ### ### 23.2 4,494,520 0 25.4 25.4 1.7
2022-Jan-13 Thu 23.8 23.86 ### ### ### ### 0.0
2022-Jan-12 Wed 23.8 ### ### 23.71 33.7 33.7 ###
2022-Jan-11 Tue ### 24.25 23.75 23.75 26.7 26.7 ###
2022-Jan-10 Mon 24.55 24.56 ### 24.26 ### ### 1.7
2022-Jan-07 Fri ### 25 24.46 ### ### ### 0.0
2022-Jan-06 Thu ### 25.42 24.21 24.29 21.2 21.2 ###
2022-Jan-05 Wed 26.73 26.79 25.83 25.84 14.2 14.2 1.8
2022-Jan-04 Tue 26.5 26.82 26.43 26.76 1,699,282 45,243,383 ### ### ###
2021-Dec-31 Fri 26.88 26.88 26.5 26.5 19.8 19.8 1.9
2021-Dec-30 Thu 26.79 ### 26.59 ### 2,805,679 ### 71.8 71.8 0.0
2021-Dec-29 Wed ### 26.84 26.42 26.74 1,926,989 ### ### ### ###
2021-Dec-24 Fri ### ### ### 26.22 ### ### 1.9
2021-Dec-23 Thu 26.56 26.56 ### ### 3,395,250 45,088,920 18.2 18.2 0.0
2021-Dec-22 Wed ### ### 25.75 ### ### ### 0.0
2021-Dec-21 Tue 26.49 ### 26 ### 3,337,753 43,390,789 23.5 23.5 0.0
2021-Dec-20 Mon ### 26.4 26.21 ### ### ### 0.0
2021-Dec-17 Fri 25.75 ### 25.75 26.26 83.5 83.5 1.9
2021-Dec-16 Thu ### ### ### ### 5,364,851 0 ### ### 0.0
2021-Dec-15 Wed 25.53 25.73 25.46 25.55 77.6 77.6 1.8
2021-Dec-14 Tue ### 26.27 25.77 ### ### ### 0.0
2021-Dec-13 Mon 25.4 25.83 25.4 ### ### ### 0.0
2021-Dec-10 Fri ### ### ### ### 1,813,040 0 ### ### 0.0
2021-Dec-09 Thu ### 25.45 ### ### 1,951,224 24,829,325 38.3 38.3 0.0
2021-Dec-08 Wed ### 25.45 ### 25.28 3,895,084 49,564,943 ### ### 1.8
2021-Dec-07 Tue ### ### 24.75 ### 3,237,647 40,065,881 ### ### 0.0
2021-Dec-06 Mon 24.75 ### 24.53 ### 87.4 87.4 0.0
2021-Dec-03 Fri ### ### 24.51 24.58 ### ### 1.8
2021-Dec-02 Thu 24.7 ### 24.59 24.79 73.1 73.1 ###
2021-Dec-01 Wed 24.85 24.88 24.52 ### 38.7 38.7 0.0
2021-Nov-30 Tue 24.52 ### 24.52 ### 5,923,284 ### ### ### 0.0
2021-Nov-29 Mon ### ### 24.27 24.55 3,595,028 ### ### ### ###
2021-Nov-26 Fri 24.71 24.71 ### 24.57 2,235,948 ### ### ### 1.8
2021-Nov-25 Thu 24.45 ### ### 24.55 ### ### ###
2021-Nov-24 Wed 24.45 24.53 ### 24.44 4,037,248 49,516,846 ### ### 1.7
2021-Nov-23 Tue ### ### ### 24.52 1,967,456 0 ### ### ###
2021-Nov-22 Mon 24.25 ### ### 24.5 ### ### 1.8
2021-Nov-19 Fri ### 24.54 ### 24.5 2,947,921 ### 84.4 84.4 1.8
2021-Nov-18 Thu ### ### ### 24.49 3,116,447 0 79.3 79.3 ###
2021-Nov-17 Wed 23.84 ### 23.84 ### 5,005,850 ### ### ### 0.0
2021-Nov-16 Tue 23.82 ### 23.79 23.89 2,435,446 ### 77.9 77.9 ###
2021-Nov-15 Mon 23.54 ### 23.53 23.85 1,792,284 21,086,221 76.8 76.8 ###
2021-Nov-12 Fri 23.55 23.74 23.46 ### 2,322,487 ### 66.8 66.8 0.0
2021-Nov-11 Thu 23.71 23.74 ### ### 40.0 40.0 0.0
2021-Nov-10 Wed ### ### ### 23.78 1,918,557 0 40.3 40.3 1.7
2021-Nov-09 Tue 23.56 ### ### 23.55 42.2 42.2 1.7
2021-Nov-08 Mon ### ### 23.53 ### 2,326,486 ### 34.8 34.8 0.0
2021-Nov-05 Fri 23.74 24 23.645 23.74 2,653,140 63,204,427 67.6 67.6 1.7
2021-Nov-04 Thu 23.75 23.75 23.48 23.53 33.4 33.4 ###
2021-Nov-03 Wed 24 ### 23.46 23.53 4,718,073 ### 25.7 25.7 ###
2021-Nov-02 Tue 23.4 ### 23.21 23.49 77.2 77.2 1.7
2021-Nov-01 Mon 22.24 ### ### 22.25 ### ### ###
2021-Oct-29 Fri 22.4 22.52 21.85 ### 3,415,745 ### ### ### 0.0
2021-Oct-28 Thu 22.2 ### ### ### 77.6 77.6 0.0
2021-Oct-27 Wed 22.5 22.74 ### 22.42 2,534,844 28,821,176 ### ### ###
2021-Oct-26 Tue ### ### ### ### 1,884,425 0 32.0 32.0 0.0
2021-Oct-25 Mon ### 22.76 22.46 22.56 38.9 38.9 ###
2021-Oct-22 Fri ### ### 22.29 22.46 2,767,329 30,841,881 73.6 73.6 1.6
2021-Oct-21 Thu ### 22.28 21.85 22.21 3,186,282 ### 77.7 77.7 ###
2021-Oct-20 Wed 21.8 ### 21.7 21.79 2,687,888 29,163,584 41.1 41.1 ###
2021-Oct-19 Tue 21.21 21.8 21.2 ### ### ### 0.0
2021-Oct-18 Mon ### 21.44 ### ### 2,216,879 23,764,942 ### ### 0.0
2021-Oct-15 Fri 21.52 21.58 21.28 21.43 1,767,755 37,882,989 30.9 30.9 ###
2021-Oct-14 Thu ### ### ### 21.46 2,063,754 0 64.4 64.4 1.5
2021-Oct-13 Wed ### 21.29 21 21.25 ### ### 1.5
2021-Oct-12 Tue ### 20.88 ### 20.79 3,202,357 ### ### ### 1.5
2021-Oct-11 Mon ### 21 20.73 20.89 ### ### 1.5
2021-Oct-08 Fri 21.41 21.42 ### 21.24 2,278,587 ### ### ### 1.5
2021-Oct-07 Thu ### ### ### 21.28 2,587,186 0 ### ### 1.5
2021-Oct-06 Wed ### ### ### ### ### ### 0.0
2021-Oct-05 Tue ### 21.2 ### ### ### ### 0.0
2021-Oct-04 Mon ### ### ### ### 80.1 80.1 0.0
2021-Oct-01 Fri ### 21.42 ### ### 35.7 35.7 0.0
2021-Sep-30 Thu 20.86 21.72 20.84 ### ### ### 0.0
2021-Sep-29 Wed 21.2 ### ### 21.26 5,154,170 0 ### ### 1.5
2021-Sep-28 Tue ### ### 21.455 21.55 ### ### ###
2021-Sep-27 Mon 22.25 22.59 ### 22.49 2,400,476 27,113,376 ### ### ###
2021-Sep-24 Fri 22.58 22.86 22.27 ### 33.8 33.8 0.0
2021-Sep-23 Thu 22.81 ### 22.7 22.87 2,702,887 ### 58.2 58.2 ###
2021-Sep-22 Wed 22.51 ### 22.43 22.73 3,512,328 39,390,758 69.4 69.4 ###
2021-Sep-21 Tue 22.2 22.47 ### 22.41 2,745,323 ### ### ### ###
2021-Sep-20 Mon 22.72 22.77 22.24 ### 3,606,689 ### ### ### 0.0
2021-Sep-17 Fri 22.81 ### 22.72 22.89 ### ### ###
2021-Sep-16 Thu 22.78 ### ### ### 70.0 70.0 0.0
2021-Sep-15 Wed 22.41 22.72 ### ### 3,968,385 45,080,853 75.7 75.7 0.0
2021-Sep-14 Tue ### ### 22.26 22.51 3,313,420 ### 33.2 33.2 1.6
2021-Sep-13 Mon ### ### ### 22.57 1,975,782 0 74.3 74.3 1.6
2021-Sep-10 Fri 22.56 ### ### 22.54 2,933,229 0 ### ### ###
2021-Sep-09 Thu 22.8 ### 22.45 22.57 2,644,887 29,688,856 53.6 53.6 1.6
2021-Sep-08 Wed ### ### ### 22.77 36.6 36.6 ###
2021-Sep-07 Tue ### 23.44 ### 23.25 2,094,649 24,549,286 ### ### ###
2021-Sep-06 Mon ### ### ### ### 2,726,171 0 ### ### 0.0
2021-Sep-03 Fri 22.81 23.21 22.81 ### 72.0 72.0 0.0
2021-Sep-02 Thu ### ### 22.78 ### 3,252,353 ### 40.5 40.5 0.0
2021-Sep-01 Wed ### ### 22.8 ### 7,471,450 ### 37.3 37.3 0.0
2021-Aug-31 Tue ### 23.25 ### ### 4,788,347 ### ### ### 0.0
2021-Aug-30 Mon 22.76 22.77 22.52 ### 4,389,675 ### ### ### 0.0
2021-Aug-27 Fri 22.51 22.7 ### ### 3,710,279 ### ### ### 0.0
2021-Aug-26 Thu ### 22.7 ### ### 3,654,287 41,476,157 ### ### 0.0
2021-Aug-25 Wed 22.26 ### ### ### 67.4 67.4 0.0
2021-Aug-24 Tue ### ### ### ### 30.9 30.9 0.0
2021-Aug-23 Mon 23.27 23.4 ### ### ### ### 0.0
2021-Aug-20 Fri 22.7 ### ### ### ### ### 0.0
2021-Aug-19 Thu ### 22.57 ### 22.53 3,860,675 ### ### ### ###
2021-Aug-18 Wed 22.28 22.77 22.23 ### 81.6 81.6 0.0
2021-Aug-17 Tue 22.54 22.57 22.27 ### 3,558,143 ### 51.2 51.2 0.0
2021-Aug-16 Mon 22.74 22.78 22.43 22.56 5,029,022 113,681,042 44.0 44.0 ###
2021-Aug-13 Fri 22.79 ### ### 22.75 36.0 36.0 1.6
2021-Aug-12 Thu 21.85 22.8 21.8 ### 87.9 87.9 0.0
2021-Aug-11 Wed ### ### ### ### 4,215,273 0 ### ### 0.0
2021-Aug-10 Tue ### 23.8 23.5 23.75 2,948,220 ### 70.5 70.5 ###
2021-Aug-09 Mon ### 23.73 23.47 ### ### ### 0.0
2021-Aug-06 Fri 23.44 23.48 23.23 23.48 2,933,451 68,510,748 64.1 64.1 1.7
2021-Aug-05 Thu 22.89 ### 22.87 23.25 2,794,141 ### ### ### ###
2021-Aug-04 Wed 22.53 22.84 22.53 22.84 ### ### ###
2021-Aug-03 Tue 22.77 22.77 22.53 ### 2,846,221 ### 32.7 32.7 0.0
2021-Aug-02 Mon 22.87 22.87 22.52 ### 33.1 33.1 0.0
2021-Jul-30 Fri 22.5 ### 22.4 ### 4,371,086 ### ### ### 0.0
2021-Jul-29 Thu ### 22.7 ### 22.5 4,964,445 56,346,450 ### ### 1.6
2021-Jul-28 Wed 22.79 ### 22.55 22.75 3,138,983 ### 48.0 48.0 1.6
2021-Jul-27 Tue 22.55 22.77 22.53 ### 2,659,841 ### ### ### 0.0
2021-Jul-26 Mon ### 22.72 22.41 22.53 ### ### ###
2021-Jul-23 Fri ### 22.55 ### 22.53 2,276,724 ### ### ### ###
2021-Jul-22 Thu ### 22.44 ### ### 4,186,444 ### ### ### 0.0
2021-Jul-21 Wed ### 22.5 22.27 22.27 4,703,072 ### ### ### ###
2021-Jul-20 Tue ### ### 21.85 ### 78.8 78.8 0.0
2021-Jul-19 Mon 21.8 ### ### ### 1,988,878 0 ### ### 0.0
2021-Jul-16 Fri ### ### 21.88 ### ### ### 0.0
2021-Jul-15 Thu ### ### 21.78 21.82 39.9 39.9 1.6
2021-Jul-14 Wed ### 21.84 ### 21.74 3,105,874 33,916,144 ### ### 1.6
2021-Jul-13 Tue 21.87 ### ### ### 6,437,659 0 27.1 27.1 0.0
2021-Jul-12 Mon 21.55 21.84 ### 21.8 82.7 82.7 1.6
2021-Jul-09 Fri ### ### ### ### 5,080,520 0 72.6 72.6 0.0
2021-Jul-08 Thu ### 21.47 21.2 ### 4,632,947 98,843,924 42.3 42.3 0.0
2021-Jul-07 Wed ### 21.285 20.88 21.2 77.1 77.1 1.5
2021-Jul-06 Tue 20.8 ### 20.7 20.78 1,984,859 ### ### ### 1.5
2021-Jul-05 Mon ### ### 20.85 ### 1,853,072 19,318,275 71.4 71.4 0.0
2021-Jul-02 Fri 21.21 21.23 20.87 ### 3,890,354 81,891,951 ### ### 0.0
2021-Jul-01 Thu 21.2 ### ### 21 2,434,772 0 ### ### 1.5
2021-Jun-30 Wed 21.48 21.55 ### ### ### ### 0.0
2021-Jun-29 Tue 20.88 ### 20.79 21.26 ### ### 1.5
2021-Jun-28 Mon ### 21.21 20.87 ### 2,046,686 43,062,273 47.9 47.9 0.0
2021-Jun-25 Fri ### 21.22 ### ### 1,975,852 20,963,789 67.3 67.3 0.0
2021-Jun-24 Thu 21 ### 20.83 ### ### ### 0.0
2021-Jun-23 Wed 21.49 21.56 ### ### 28.7 28.7 0.0
2021-Jun-22 Tue ### 21.425 ### ### 2,891,152 ### ### ### 0.0
2021-Jun-21 Mon 20.79 ### ### ### 7,573,256 0 82.0 82.0 0.0
2021-Jun-18 Fri ### 21.22 20.89 ### 7,573,354 ### ### ### 0.0
2021-Jun-17 Thu 20.82 21 20.73 20.76 8,023,147 ### 50.4 50.4 1.5
2021-Jun-16 Wed 20.72 ### ### 20.86 ### ### 1.5
2021-Jun-15 Tue 20.58 20.76 20.51 20.72 2,172,228 44,823,924 78.4 78.4 1.5
2021-Jun-11 Fri ### 20.72 20.48 ### 29.2 29.2 0.0
2021-Jun-10 Thu 20.25 20.74 20.25 20.71 4,239,525 ### ### ### ###
2021-Jun-09 Wed ### ### ### 20.25 3,675,642 0 ### ### ###
2021-Jun-08 Tue 20.57 20.72 20.255 ### 3,435,825 ### 34.2 34.2 0.0
2021-Jun-07 Mon 20.7 20.77 20.28 20.53 ### ### ###
2021-Jun-04 Fri 19.83 20.21 19.82 ### 82.5 82.5 0.0
2021-Jun-03 Thu 20 20.22 ### ### 2,754,740 27,850,421 36.9 36.9 0.0
2021-Jun-02 Wed ### ### 19.53 19.79 2,784,152 27,187,244 ### ### ###
2021-Jun-01 Tue 19.4 19.55 ### 19.49 ### ### 1.4
2021-May-31 Mon 19.25 19.51 19.2 19.43 76.2 76.2 1.4
2021-May-28 Fri ### 19.41 ### ### 3,158,784 ### ### ### 0.0
2021-May-27 Thu 19.28 19.44 ### ### 27.8 27.8 0.0
2021-May-26 Wed 19.5 19.57 19.26 19.26 2,597,086 50,422,424 25.3 25.3 1.4
2021-May-25 Tue ### 19.52 19.275 19.5 2,813,072 ### ### ### 1.4
2021-May-24 Mon 19.24 ### ### 19.24 3,026,284 0 69.2 69.2 1.4
2021-May-21 Fri ### 19.25 ### ### ### ### 0.0
2021-May-20 Thu ### 18.87 ### 18.79 3,544,123 ### 82.2 82.2 1.3
2021-May-19 Wed ### 18.51 18.22 ### 3,077,078 ### 49.2 49.2 0.0
2021-May-18 Tue ### ### 18.55 18.55 ### ### 1.3
2021-May-17 Mon ### ### 18.75 18.83 ### ### 1.3
2021-May-14 Fri 18.87 ### ### 18.76 2,099,586 0 ### ### ###
2021-May-13 Thu ### 18.81 18.48 18.55 2,680,689 49,981,446 43.5 43.5 1.3
2021-May-12 Wed 18.81 ### 18.655 ### 76.0 76.0 0.0
2021-May-11 Tue 19.5 19.55 ### ### 2,530,250 ### 37.6 37.6 0.0
2021-May-10 Mon 19.42 19.54 19.23 19.53 1,786,257 ### 67.4 67.4 ###
2021-May-07 Fri ### 19.52 ### 19.24 2,660,073 ### 34.2 34.2 1.4
2021-May-06 Thu ### 19.22 ### ### ### ### 0.0
2021-May-05 Wed ### ### ### 19.2 2,079,343 0 ### ### ###
2021-May-04 Tue ### ### ### 19.27 1,888,322 0 80.5 80.5 ###
2021-May-03 Mon ### 19.21 ### ### 2,483,549 23,854,488 ### ### 0.0
2021-Apr-30 Fri ### ### 18.84 ### 35.0 35.0 0.0
2021-Apr-29 Thu ### ### 18.82 ### 2,841,721 ### 36.6 36.6 0.0
2021-Apr-28 Wed 18.87 ### 18.75 ### ### ### 0.0
2021-Apr-27 Tue ### ### ### ### ### ### 0.0
2021-Apr-26 Mon ### ### ### ### 1,741,278 0 ### ### 0.0
2021-Apr-23 Fri 19.2 19.48 ### 19.28 2,834,775 ### 70.7 70.7 1.4
2021-Apr-22 Thu ### 19.26 ### ### 70.7 70.7 0.0
2021-Apr-21 Wed 19.21 19.285 18.985 ### ### ### 0.0
2021-Apr-20 Tue ### 19.25 18.88 ### 4,327,729 82,508,153 83.8 83.8 0.0
2021-Apr-19 Mon ### ### ### ### ### ### 0.0
2021-Apr-16 Fri 18.7 ### ### ### ### ### 0.0
2021-Apr-15 Thu 18.42 18.8 ### ### 3,803,423 35,752,176 75.3 75.3 0.0
2021-Apr-14 Wed 18.86 18.89 18.54 ### 3,378,871 63,235,570 28.1 28.1 0.0
2021-Apr-13 Tue ### 18.44 ### ### 2,186,370 ### ### ### 0.0
2021-Apr-12 Mon ### ### 18.2 18.27 2,796,989 ### ### ### ###
2021-Apr-09 Fri ### 18.82 18.57 18.79 70.1 70.1 1.3
2021-Apr-08 Thu 18.73 18.77 18.4 18.5 2,823,357 52,472,089 ### ### ###
2021-Apr-07 Wed ### 18.82 18.53 18.57 3,603,449 ### 38.5 38.5 ###
2021-Apr-06 Tue 18.5 18.51 ### 18.43 3,378,857 31,271,321 38.2 38.2 ###
2021-Apr-01 Thu ### 18.28 ### 18.27 3,451,053 31,542,624 68.8 68.8 ###
2021-Mar-31 Wed ### 18.27 ### ### 38.7 38.7 0.0
2021-Mar-30 Tue ### ### ### ### 53.9 53.9 0.0
2021-Mar-29 Mon ### 18.21 ### ### 2,593,685 ### ### ### 0.0
2021-Mar-26 Fri ### ### 18.2 18.25 29.6 29.6 ###
2021-Mar-25 Thu ### ### ### ### ### ### 0.0
2021-Mar-24 Wed 17.8 ### 17.75 ### ### ### 0.0
2021-Mar-23 Tue ### 17.55 17.29 17.48 ### ### 1.2
2021-Mar-22 Mon ### 17.22 ### ### 71.7 71.7 0.0
2021-Mar-19 Fri 16.85 ### 16.79 17.26 ### ### 1.2
2021-Mar-18 Thu ### ### 16.83 ### 35.9 35.9 0.0
2021-Mar-17 Wed 17.54 ### ### 17.26 3,004,825 0 27.9 27.9 1.2
2021-Mar-16 Tue ### ### ### 17.51 4,534,428 0 ### ### ###
2021-Mar-15 Mon 16.7 ### ### ### 4,104,621 0 78.2 78.2 0.0
2021-Mar-12 Fri 16.59 ### 16.49 16.58 4,573,258 ### ### ### 1.2
2021-Mar-11 Thu 16.56 ### ### 16.44 8,296,041 0 33.7 33.7 1.2
2021-Mar-10 Wed 16.77 ### ### ### 35.5 35.5 0.0
2021-Mar-09 Tue 16.76 16.89 ### 16.71 3,859,249 32,591,357 ### ### ###
2021-Mar-08 Mon ### ### ### ### 7,317,770 0 35.4 35.4 0.0


1 2 3 4 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 2025-12-09 02:27:30 thru 2025-12-09 02:27:31 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000