Currently Sat 24-May-11 11:59:19 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(IGO) IGO LIMITED Daily Prices Page 1...
TOC Company Info for IGO Limits 
| Listing Code | IGO |
| Listing Name | IGO LIMITED |
| GICS Sector | Materials |
| ISIN Name | INDEPENDENCE GROUP |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000IGO4 |
Maximum Price date available .. Friday 10th May 2024
Latest price with VOLUME for IGO .. Friday 10th May 2024
IGO is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for IGO Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.32 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-May-10 Fri | ### | ### | 7.81 | ### | 22.7 | 22.7 | 0.0 | ||
| 2024-May-09 Thu | 7.83 | ### | 7.75 | ### | 5,332,849 | 20,664,789 | 81.5 | 81.5 | 0.0 |
| 2024-May-08 Wed | 7.84 | ### | 7.81 | 7.87 | 71.1 | 71.1 | 0.6 | ||
| 2024-May-07 Tue | ### | ### | 7.82 | 7.86 | ### | ### | ### | ||
| 2024-May-06 Mon | ### | ### | 7.85 | ### | 2,488,327 | 9,766,683 | ### | ### | 0.0 |
| 2024-May-03 Fri | 7.86 | ### | 7.84 | ### | 74.0 | 74.0 | 0.0 | ||
| 2024-May-02 Thu | 7.76 | 7.82 | 7.54 | 7.78 | 4,272,788 | ### | 70.3 | 70.3 | 0.6 |
| 2024-May-01 Wed | 7.54 | 7.81 | 7.46 | 7.8 | 3,319,673 | ### | ### | ### | 0.6 |
| 2024-Apr-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-29 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-26 Fri | ### | ### | ### | ### | 35.2 | 35.2 | 0.0 | ||
| 2024-Apr-24 Wed | ### | 7.27 | 7 | 7.27 | 3,408,787 | ### | 78.2 | 78.2 | ### |
| 2024-Apr-23 Tue | 7.4 | 7.43 | ### | ### | 2,981,684 | 11,076,956 | 15.8 | 15.8 | 0.0 |
| 2024-Apr-22 Mon | 7.25 | 7.4 | ### | 7.23 | 2,532,174 | 9,369,043 | 31.6 | 31.6 | ### |
| 2024-Apr-19 Fri | 7.21 | 7.27 | ### | ### | 3,338,155 | ### | ### | ### | 0.0 |
| 2024-Apr-18 Thu | ### | 7.445 | 7.28 | 7.28 | 2,935,342 | 21,611,455 | ### | ### | 0.5 |
| 2024-Apr-17 Wed | 7.28 | ### | 7.24 | 7.29 | ### | ### | ### | ||
| 2024-Apr-16 Tue | 7.54 | 7.55 | 7.24 | 7.24 | 8,740,323 | 64,634,688 | ### | ### | 0.5 |
| 2024-Apr-15 Mon | 7.41 | ### | 7.4 | ### | 90.0 | 90.0 | 0.0 | ||
| 2024-Apr-12 Fri | 7.56 | ### | 7.44 | 7.5 | ### | ### | 0.5 | ||
| 2024-Apr-11 Thu | 7.28 | ### | 7.28 | 7.52 | ### | ### | 0.5 | ||
| 2024-Apr-10 Wed | ### | 7.71 | 7.48 | 7.5 | 2,934,749 | ### | ### | ### | 0.5 |
| 2024-Apr-09 Tue | 7.45 | ### | 7.41 | ### | 3,820,822 | 14,156,145 | 84.0 | 84.0 | 0.0 |
| 2024-Apr-08 Mon | ### | ### | ### | ### | 2,612,645 | 0 | ### | ### | 0.0 |
| 2024-Apr-05 Fri | ### | ### | ### | 7.23 | 74.1 | 74.1 | ### | ||
| 2024-Apr-04 Thu | 7.23 | 7.44 | 7.23 | 7.29 | 4,648,227 | 34,094,745 | ### | ### | ### |
| 2024-Apr-03 Wed | ### | ### | ### | ### | 3,312,876 | 0 | ### | ### | 0.0 |
| 2024-Apr-02 Tue | ### | 7.22 | 6.955 | ### | ### | ### | 0.0 | ||
| 2024-Mar-28 Thu | ### | ### | ### | ### | 60.4 | 60.4 | 0.0 | ||
| 2024-Mar-27 Wed | ### | ### | 6.86 | ### | 25.1 | 25.1 | 0.0 | ||
| 2024-Mar-26 Tue | ### | ### | ### | ### | 3,282,187 | 0 | 22.7 | 22.7 | 0.0 |
| 2024-Mar-25 Mon | ### | 7.27 | ### | ### | 26.8 | 26.8 | 0.0 | ||
| 2024-Mar-22 Fri | ### | ### | ### | 7.2 | 25.4 | 25.4 | 0.5 | ||
| 2024-Mar-21 Thu | 7.77 | 7.77 | ### | ### | 5.7 | 5.7 | 0.0 | ||
| 2024-Mar-20 Wed | ### | 7.85 | 7.545 | 7.58 | 29.0 | 29.0 | ### | ||
| 2024-Mar-19 Tue | ### | ### | 7.625 | 7.75 | 79.2 | 79.2 | ### | ||
| 2024-Mar-18 Mon | 7.44 | 7.675 | 7.44 | ### | 4,151,870 | 31,377,757 | 88.2 | 88.2 | 0.0 |
| 2024-Mar-15 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-14 Thu | 7.59 | 7.85 | 7.58 | 7.79 | 85.6 | 85.6 | ### | ||
| 2024-Mar-13 Wed | 7.74 | 7.8 | 7.45 | 7.55 | 4,920,625 | ### | ### | ### | ### |
| 2024-Mar-12 Tue | 7.57 | 7.75 | 7.56 | 7.73 | 4,803,752 | 36,772,721 | ### | ### | 0.6 |
| 2024-Mar-11 Mon | 7.76 | 7.83 | 7.52 | 7.56 | 20.3 | 20.3 | 0.5 | ||
| 2024-Mar-08 Fri | 7.8 | 7.88 | ### | 7.82 | 4,283,071 | ### | 67.6 | 67.6 | 0.6 |
| 2024-Mar-07 Thu | ### | 7.84 | 7.53 | 7.75 | 5,790,675 | ### | 74.6 | 74.6 | ### |
| 2024-Mar-06 Wed | 7.46 | 7.73 | 7.28 | ### | 8,560,429 | ### | 83.5 | 83.5 | 0.0 |
| 2024-Mar-05 Tue | 7.84 | 7.88 | ### | 7.73 | 26.2 | 26.2 | 0.6 | ||
| 2024-Mar-04 Mon | 8.26 | 8.47 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-01 Fri | 8.23 | 8.43 | ### | ### | 14,252,926 | 60,076,083 | 71.6 | 71.6 | 0.0 |
| 2024-Feb-29 Thu | ### | ### | 7.825 | ### | 26.8 | 26.8 | 0.0 | ||
| 2024-Feb-28 Wed | 7.85 | 8.2 | 7.83 | ### | 8,131,140 | 65,171,087 | 85.7 | 85.7 | 0.0 |
| 2024-Feb-27 Tue | 7.53 | 7.72 | 7.42 | ### | 79.0 | 79.0 | 0.0 | ||
| 2024-Feb-26 Mon | 7.29 | 7.51 | ### | 7.51 | 6,314,155 | 23,709,652 | 88.0 | 88.0 | ### |
| 2024-Feb-23 Fri | 7.27 | ### | 7 | 7.23 | 4,814,140 | ### | ### | ### | ### |
| 2024-Feb-22 Thu | 7.25 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-21 Wed | ### | 7.2 | 6.81 | ### | ### | ### | 0.0 | ||
| 2024-Feb-20 Tue | 7.21 | 7.25 | ### | ### | 6,384,081 | ### | 14.4 | 14.4 | 0.0 |
| 2024-Feb-19 Mon | ### | ### | ### | 7.25 | 7.4 | 7.4 | 0.5 | ||
| 2024-Feb-16 Fri | ### | 7.49 | 7.045 | 7.49 | 90.5 | 90.5 | ### | ||
| 2024-Feb-15 Thu | ### | ### | 6.79 | 6.89 | ### | ### | 0.5 | ||
| 2024-Feb-14 Wed | 6.84 | 6.975 | 6.8 | ### | ### | ### | 0.0 | ||
| 2024-Feb-13 Tue | ### | 7.21 | 6.85 | ### | 4,001,042 | 28,127,325 | 17.9 | 17.9 | 0.0 |
| 2024-Feb-12 Mon | ### | ### | 6.875 | ### | ### | ### | 0.0 | ||
| 2024-Feb-09 Fri | 7.22 | 7.25 | ### | ### | 3,050,687 | 11,058,740 | 26.2 | 26.2 | 0.0 |
| 2024-Feb-08 Thu | ### | 7.28 | ### | 7.21 | 3,512,440 | 12,785,281 | 81.1 | 81.1 | ### |
| 2024-Feb-07 Wed | ### | ### | 6.885 | ### | 5,070,420 | 17,454,920 | 81.0 | 81.0 | 0.0 |
| 2024-Feb-06 Tue | 6.81 | 6.87 | 6.75 | 6.78 | 5,194,586 | ### | ### | ### | 0.5 |
| 2024-Feb-05 Mon | ### | 7.21 | 6.89 | 6.89 | 15.5 | 15.5 | 0.5 | ||
| 2024-Feb-02 Fri | ### | ### | ### | 7.29 | ### | ### | ### | ||
| 2024-Feb-01 Thu | ### | 7.49 | 7.125 | 7.24 | ### | ### | 0.5 | ||
| 2024-Jan-31 Wed | ### | ### | ### | 7.56 | 10,106,644 | 0 | ### | ### | 0.5 |
| 2024-Jan-30 Tue | ### | 7.73 | 7.41 | 7.73 | 3,824,079 | 28,948,278 | 79.2 | 79.2 | 0.6 |
| 2024-Jan-29 Mon | 7.45 | 7.75 | ### | ### | 84.3 | 84.3 | 0.0 | ||
| 2024-Jan-25 Thu | 7.5 | 7.56 | ### | 7.47 | 3,756,471 | ### | ### | ### | ### |
| 2024-Jan-24 Wed | 7.43 | 7.56 | ### | 7.45 | 70.6 | 70.6 | 0.5 | ||
| 2024-Jan-23 Tue | 7.2 | 7.325 | ### | 7.21 | 7,019,651 | 25,709,471 | ### | ### | ### |
| 2024-Jan-22 Mon | ### | 7.23 | 6.76 | ### | 6,979,148 | 48,819,140 | ### | ### | 0.0 |
| 2024-Jan-19 Fri | 7.24 | ### | ### | 7.2 | 4,876,356 | 0 | 33.7 | 33.7 | 0.5 |
| 2024-Jan-18 Thu | 7.26 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-17 Wed | 7.41 | 7.55 | ### | 7.46 | ### | ### | 0.5 | ||
| 2024-Jan-16 Tue | 7.55 | ### | ### | 7.45 | 6,480,585 | 0 | 28.8 | 28.8 | 0.5 |
| 2024-Jan-15 Mon | ### | 8.085 | 7.59 | 7.59 | 3,817,841 | 29,922,328 | 8.9 | 8.9 | 0.5 |
| 2024-Jan-12 Fri | ### | ### | ### | ### | 5,579,920 | 0 | 79.9 | 79.9 | 0.0 |
| 2024-Jan-11 Thu | 7.72 | ### | ### | ### | 4,759,447 | 0 | 89.0 | 89.0 | 0.0 |
| 2024-Jan-10 Wed | 8.21 | 8.4 | 7.77 | 7.77 | 6.8 | 6.8 | 0.6 | ||
| 2024-Jan-09 Tue | ### | 8.725 | 8.45 | 8.45 | 2,213,442 | ### | 18.3 | 18.3 | ### |
| 2024-Jan-08 Mon | 8.53 | ### | 8.42 | 8.53 | 77.3 | 77.3 | ### | ||
| 2024-Jan-05 Fri | ### | 8.76 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-04 Thu | 8.79 | 8.8 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-03 Wed | ### | ### | 8.85 | 8.85 | 26.8 | 26.8 | 0.6 | ||
| 2024-Jan-02 Tue | ### | ### | ### | ### | 80.2 | 80.2 | 0.0 | ||
| 2023-Dec-29 Fri | ### | 9.22 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-28 Thu | ### | 9.25 | ### | ### | 1,624,280 | ### | ### | ### | 0.0 |
| 2023-Dec-27 Wed | ### | ### | ### | ### | 2,736,658 | 0 | ### | ### | 0.0 |
| 2023-Dec-22 Fri | ### | ### | 8.925 | ### | 26.4 | 26.4 | 0.0 | ||
| 2023-Dec-21 Thu | ### | ### | 8.83 | ### | 33.5 | 33.5 | 0.0 | ||
| 2023-Dec-20 Wed | ### | 9.21 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-19 Tue | 8.85 | ### | 8.775 | 8.88 | 7,018,942 | ### | ### | ### | 0.6 |
| 2023-Dec-18 Mon | 8.79 | 8.89 | ### | 8.87 | 4,811,348 | 21,386,441 | 75.9 | 75.9 | ### |
| 2023-Dec-15 Fri | 8.47 | 8.88 | 8.325 | 8.88 | ### | ### | 0.6 | ||
| 2023-Dec-14 Thu | ### | 8.4 | 7.8 | ### | 9,583,529 | 77,626,584 | 91.6 | 91.6 | 0.0 |
| 2023-Dec-13 Wed | ### | 7.7 | 7.425 | 7.52 | 5,549,272 | ### | ### | ### | 0.5 |
| 2023-Dec-12 Tue | ### | ### | 7.645 | 7.71 | 6,504,552 | 24,863,650 | ### | ### | ### |
| 2023-Dec-11 Mon | ### | ### | ### | ### | 4,007,047 | 0 | ### | ### | 0.0 |
| 2023-Dec-08 Fri | ### | ### | ### | ### | 5,981,820 | 0 | ### | ### | 0.0 |
| 2023-Dec-07 Thu | ### | ### | ### | ### | 6,661,824 | 0 | 80.2 | 80.2 | 0.0 |
| 2023-Dec-06 Wed | 7.45 | ### | 7.45 | 7.82 | 90.2 | 90.2 | 0.6 | ||
| 2023-Dec-05 Tue | 7.88 | ### | 7.43 | 7.49 | 7,769,146 | 28,862,377 | 11.3 | 11.3 | ### |
| 2023-Dec-04 Mon | 8.53 | 8.55 | ### | ### | 6,745,376 | 28,836,482 | ### | ### | 0.0 |
| 2023-Dec-01 Fri | 8.75 | 8.75 | ### | ### | 5,177,482 | 22,651,483 | 9.8 | 9.8 | 0.0 |
| 2023-Nov-30 Thu | 8.57 | ### | 8.385 | 8.58 | 65.3 | 65.3 | 0.6 | ||
| 2023-Nov-29 Wed | 8.49 | 8.53 | ### | 8.53 | 4,325,222 | 18,447,071 | 71.5 | 71.5 | ### |
| 2023-Nov-28 Tue | ### | 8.59 | ### | 8.42 | 5,125,786 | 22,015,250 | 71.9 | 71.9 | ### |
| 2023-Nov-27 Mon | 8.81 | 8.83 | 8.45 | 8.45 | 13.8 | 13.8 | ### | ||
| 2023-Nov-24 Fri | 8.84 | ### | 8.72 | 8.74 | 4,104,650 | 17,896,274 | 25.9 | 25.9 | 0.6 |
| 2023-Nov-23 Thu | 8.85 | ### | 8.7 | 8.7 | ### | ### | ### | ||
| 2023-Nov-22 Wed | ### | ### | 8.87 | ### | 4,751,880 | 21,074,587 | ### | ### | 0.0 |
| 2023-Nov-21 Tue | ### | 9.26 | ### | ### | 3,346,689 | 15,495,170 | ### | ### | 0.0 |
| 2023-Nov-20 Mon | ### | ### | 8.76 | ### | 3,231,281 | ### | ### | ### | 0.0 |
| 2023-Nov-17 Fri | ### | ### | ### | ### | 3,914,049 | 0 | 86.7 | 86.7 | 0.0 |
| 2023-Nov-16 Thu | ### | ### | 8.8 | 8.85 | 3,686,670 | 16,221,348 | ### | ### | 0.6 |
| 2023-Nov-15 Wed | 9.59 | ### | 9.25 | 9.25 | 12.7 | 12.7 | ### | ||
| 2023-Nov-14 Tue | ### | ### | 8.84 | ### | ### | ### | 0.0 | ||
| 2023-Nov-13 Mon | ### | ### | 8.75 | 8.81 | ### | ### | ### | ||
| 2023-Nov-10 Fri | ### | 9.24 | ### | ### | 3,614,480 | ### | ### | ### | 0.0 |
| 2023-Nov-09 Thu | ### | 9.475 | 9.2 | 9.26 | 5,628,141 | ### | 29.7 | 29.7 | ### |
| 2023-Nov-08 Wed | 9.46 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-07 Tue | 9.5 | ### | 9.45 | 9.59 | 2,610,588 | 12,335,028 | ### | ### | 0.7 |
| 2023-Nov-06 Mon | 9.76 | 9.81 | ### | ### | 3,434,621 | ### | ### | ### | 0.0 |
| 2023-Nov-03 Fri | 9.55 | 9.8 | 9.54 | ### | ### | ### | 0.0 | ||
| 2023-Nov-02 Thu | 9.41 | 9.58 | 9.185 | ### | ### | ### | 0.0 | ||
| 2023-Nov-01 Wed | 9.48 | 9.555 | 9.26 | ### | 4,173,240 | 39,259,755 | 27.5 | 27.5 | 0.0 |
| 2023-Oct-31 Tue | ### | ### | ### | 9.51 | 24.5 | 24.5 | ### | ||
| 2023-Oct-30 Mon | ### | 10.49 | 9.4 | ### | 7.1 | 7.1 | 0.0 | ||
| 2023-Oct-27 Fri | 10.79 | ### | ### | ### | 5,278,389 | 0 | ### | ### | 0.0 |
| 2023-Oct-26 Thu | 10.71 | ### | ### | 10.75 | 4,428,046 | 0 | 74.7 | 74.7 | 0.8 |
| 2023-Oct-25 Wed | ### | ### | ### | 10.85 | ### | ### | 0.8 | ||
| 2023-Oct-24 Tue | ### | ### | ### | 10.87 | 83.1 | 83.1 | ### | ||
| 2023-Oct-23 Mon | ### | ### | 10.58 | 10.58 | 5,659,626 | 29,939,421 | ### | ### | 0.8 |
| 2023-Oct-20 Fri | 11.22 | 11.29 | 10.86 | ### | 5,301,826 | 58,717,722 | 31.0 | 31.0 | 0.0 |
| 2023-Oct-19 Thu | ### | 11.44 | 11.2 | 11.4 | 75.8 | 75.8 | 0.8 | ||
| 2023-Oct-18 Wed | 11.74 | 11.84 | ### | 11.72 | ### | ### | 0.8 | ||
| 2023-Oct-17 Tue | 11.74 | 11.77 | 11.58 | ### | ### | ### | 0.0 | ||
| 2023-Oct-16 Mon | 11.52 | 11.675 | 11.475 | 11.52 | 3,469,529 | ### | ### | ### | 0.8 |
| 2023-Oct-13 Fri | 11.45 | 11.8 | 11.44 | ### | 4,197,353 | 48,773,241 | 83.6 | 83.6 | 0.0 |
| 2023-Oct-12 Thu | 11.53 | 11.55 | ### | 11.55 | 3,763,457 | ### | ### | ### | 0.8 |
| 2023-Oct-11 Wed | ### | ### | ### | 11.46 | 3,737,274 | 0 | ### | ### | 0.8 |
| 2023-Oct-10 Tue | ### | ### | ### | 11.43 | ### | ### | ### | ||
| 2023-Oct-09 Mon | 11.2 | 11.275 | ### | ### | 2,514,280 | 14,174,253 | 27.9 | 27.9 | 0.0 |
| 2023-Oct-06 Fri | 11.45 | 11.45 | ### | ### | 6,139,477 | ### | 15.3 | 15.3 | 0.0 |
| 2023-Oct-05 Thu | 11.89 | ### | 11.5 | 11.57 | ### | ### | ### | ||
| 2023-Oct-04 Wed | 12.2 | 12.29 | ### | ### | 33.8 | 33.8 | 0.0 | ||
| 2023-Oct-03 Tue | 12.47 | ### | ### | ### | 3,849,744 | 0 | 35.2 | 35.2 | 0.0 |
| 2023-Oct-02 Mon | 12.59 | 12.79 | 12.55 | 12.73 | ### | ### | ### | ||
| 2023-Sep-29 Fri | 12.57 | 12.74 | 12.55 | ### | 3,970,928 | 50,212,384 | 69.4 | 69.4 | 0.0 |
| 2023-Sep-28 Thu | ### | ### | ### | 12.27 | 4,211,328 | 0 | ### | ### | ### |
| 2023-Sep-27 Wed | ### | ### | 11.88 | ### | ### | ### | 0.0 | ||
| 2023-Sep-26 Tue | ### | 12.2 | ### | ### | 3,467,143 | 21,149,572 | 44.5 | 44.5 | 0.0 |
| 2023-Sep-25 Mon | 12.2 | 12.2 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-22 Fri | 11.79 | ### | ### | 12.28 | 90.2 | 90.2 | 0.9 | ||
| 2023-Sep-21 Thu | 12.21 | 12.42 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-20 Wed | 12.87 | ### | 12.59 | ### | 5,699,884 | ### | ### | ### | 0.0 |
| 2023-Sep-19 Tue | ### | 13.25 | ### | ### | 2,426,776 | ### | 30.6 | 30.6 | 0.0 |
| 2023-Sep-18 Mon | 13.29 | 13.41 | ### | ### | 2,324,728 | ### | ### | ### | 0.0 |
| 2023-Sep-15 Fri | 13.46 | 13.49 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-14 Thu | 13.2 | 13.45 | 13.175 | 13.24 | ### | ### | 0.9 | ||
| 2023-Sep-13 Wed | 13.45 | 13.55 | ### | ### | 4,918,354 | 33,321,848 | 21.6 | 21.6 | 0.0 |
| 2023-Sep-12 Tue | ### | 14.27 | ### | 14.25 | 2,858,043 | ### | ### | ### | 1.0 |
| 2023-Sep-11 Mon | 14.27 | 14.29 | 13.925 | ### | 4,363,581 | ### | 28.7 | 28.7 | 0.0 |
| 2023-Sep-08 Fri | 14.46 | 14.59 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-07 Thu | ### | ### | 14.43 | 14.56 | 36.6 | 36.6 | ### | ||
| 2023-Sep-06 Wed | ### | ### | 14.52 | 14.77 | ### | ### | 1.1 | ||
| 2023-Sep-05 Tue | ### | 14.72 | ### | ### | 90.2 | 90.2 | 0.0 | ||
| 2023-Sep-04 Mon | ### | ### | ### | 14.27 | 3,295,648 | 0 | ### | ### | ### |
| 2023-Sep-01 Fri | ### | ### | ### | 13.84 | 3,749,050 | 0 | ### | ### | 1.0 |
| 2023-Aug-31 Thu | 13.77 | ### | ### | ### | 75.9 | 75.9 | 0.0 | ||
| 2023-Aug-30 Wed | ### | 13.44 | ### | 13.2 | 2,051,978 | ### | ### | ### | 0.9 |
| 2023-Aug-29 Tue | ### | 13.2 | ### | ### | 2,405,774 | ### | ### | ### | 0.0 |
| 2023-Aug-28 Mon | ### | ### | 12.78 | ### | ### | ### | 0.0 | ||
| 2023-Aug-25 Fri | ### | ### | ### | ### | 84.4 | 84.4 | 0.0 | ||
| 2023-Aug-24 Thu | ### | ### | 12.85 | 12.88 | ### | ### | ### | ||
| 2023-Aug-23 Wed | 12.71 | 12.985 | ### | 12.84 | ### | ### | 0.9 | ||
| 2023-Aug-22 Tue | 12.45 | ### | 12.45 | 12.77 | 3,189,380 | ### | ### | ### | 0.9 |
| 2023-Aug-21 Mon | 12.29 | ### | 12.27 | 12.48 | 2,451,742 | ### | 83.5 | 83.5 | ### |
| 2023-Aug-18 Fri | 12.45 | 12.5 | ### | ### | 2,934,723 | ### | 28.0 | 28.0 | 0.0 |
| 2023-Aug-17 Thu | 12.44 | 12.46 | ### | ### | 30.8 | 30.8 | 0.0 | ||
| 2023-Aug-16 Wed | ### | ### | 12.52 | 12.58 | 36.3 | 36.3 | 0.9 | ||
| 2023-Aug-15 Tue | ### | ### | 12.86 | 12.86 | 1,992,355 | 12,810,842 | ### | ### | 0.9 |
| 2023-Aug-14 Mon | 12.88 | ### | 12.85 | ### | 75.1 | 75.1 | 0.0 | ||
| 2023-Aug-11 Fri | ### | ### | ### | ### | 66.5 | 66.5 | 0.0 | ||
| 2023-Aug-10 Thu | ### | 13.43 | 13.22 | ### | 2,536,256 | ### | ### | ### | 0.0 |
| 2023-Aug-09 Wed | ### | ### | ### | ### | 4,685,989 | 0 | ### | ### | 0.0 |
| 2023-Aug-08 Tue | ### | 13.73 | 13.29 | 13.29 | ### | ### | ### | ||
| 2023-Aug-07 Mon | 13.85 | ### | ### | 13.76 | 1,362,454 | 0 | 33.6 | 33.6 | 1.0 |
| 2023-Aug-04 Fri | 13.89 | ### | ### | 13.8 | ### | ### | 1.0 | ||
| 2023-Aug-03 Thu | ### | ### | ### | 13.81 | 3,087,987 | 0 | 81.5 | 81.5 | ### |
| 2023-Aug-02 Wed | ### | 14.21 | ### | ### | 3,485,479 | 24,764,328 | ### | ### | 0.0 |
| 2023-Aug-01 Tue | ### | ### | ### | 14.24 | 3,926,074 | 0 | 77.6 | 77.6 | 1.0 |
| 2023-Jul-31 Mon | 13.85 | 14.2 | ### | 13.8 | 36.0 | 36.0 | 1.0 | ||
| 2023-Jul-28 Fri | ### | ### | ### | 14.47 | 85.1 | 85.1 | ### | ||
| 2023-Jul-27 Thu | 14.26 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-26 Wed | ### | 14.56 | 14.28 | ### | 72.5 | 72.5 | 0.0 | ||
| 2023-Jul-25 Tue | 14.21 | 14.47 | ### | 14.23 | 3,630,241 | ### | 74.2 | 74.2 | ### |
| 2023-Jul-24 Mon | 14.47 | 14.51 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-21 Fri | ### | 14.89 | 14.55 | 14.59 | 3,633,847 | 53,490,227 | 31.0 | 31.0 | 1.0 |
| 2023-Jul-20 Thu | ### | ### | ### | ### | 83.9 | 83.9 | 0.0 | ||
| 2023-Jul-19 Wed | 14.79 | 14.85 | 14.53 | 14.77 | 33.8 | 33.8 | 1.1 | ||
| 2023-Jul-18 Tue | ### | ### | 14.46 | 14.82 | ### | ### | 1.1 | ||
| 2023-Jul-17 Mon | 15.4 | 15.44 | 14.78 | 15.4 | 8,695,643 | ### | ### | ### | ### |
| 2023-Jul-14 Fri | ### | ### | 15.82 | ### | ### | ### | 0.0 | ||
| 2023-Jul-13 Thu | 15.75 | 15.86 | ### | 15.82 | 2,308,885 | 18,309,458 | ### | ### | ### |
| 2023-Jul-12 Wed | ### | 15.74 | ### | 15.4 | 23.9 | 23.9 | ### | ||
| 2023-Jul-11 Tue | 15.49 | 15.53 | ### | 15.46 | 1,493,828 | 11,599,574 | ### | ### | 1.1 |
| 2023-Jul-10 Mon | 15.4 | ### | 15.175 | ### | ### | ### | 0.0 | ||
| 2023-Jul-07 Fri | ### | 15.23 | ### | ### | 2,244,078 | 17,088,653 | 33.7 | 33.7 | 0.0 |
| 2023-Jul-06 Thu | ### | 15.72 | ### | 15.52 | 2,660,841 | ### | 83.7 | 83.7 | 1.1 |
| 2023-Jul-05 Wed | ### | ### | 15.44 | 15.52 | ### | ### | 1.1 | ||
| 2023-Jul-04 Tue | 15.54 | 15.8 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-03 Mon | 15.44 | ### | ### | 15.45 | ### | ### | ### | ||
| 2023-Jun-30 Fri | ### | 15.28 | ### | 15.2 | 65.8 | 65.8 | 1.1 | ||
| 2023-Jun-29 Thu | ### | ### | 14.85 | ### | 60.9 | 60.9 | 0.0 | ||
| 2023-Jun-28 Wed | ### | 15.23 | ### | ### | 2,671,478 | ### | ### | ### | 0.0 |
| 2023-Jun-27 Tue | 14.8 | ### | 14.77 | 14.85 | ### | ### | ### | ||
| 2023-Jun-26 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-23 Fri | ### | 15.175 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-22 Thu | ### | ### | ### | ### | 1,549,854 | 0 | 30.5 | 30.5 | 0.0 |
| 2023-Jun-21 Wed | 14.86 | ### | 14.86 | ### | ### | ### | 0.0 | ||
| 2023-Jun-20 Tue | ### | 15.275 | ### | 15.23 | 1,333,324 | ### | ### | ### | 1.1 |
| 2023-Jun-19 Mon | ### | ### | 14.8 | ### | 2,176,451 | ### | 36.1 | 36.1 | 0.0 |
| 2023-Jun-16 Fri | 14.81 | ### | 14.79 | ### | ### | ### | 0.0 | ||
| 2023-Jun-15 Thu | ### | ### | ### | 14.74 | 2,337,382 | 0 | ### | ### | 1.1 |
| 2023-Jun-14 Wed | ### | 15.8 | ### | ### | 3,519,684 | ### | ### | ### | 0.0 |
| 2023-Jun-13 Tue | 14.41 | 14.79 | ### | 14.7 | 84.0 | 84.0 | ### | ||
| 2023-Jun-09 Fri | 14.48 | ### | ### | 14.58 | 3,145,521 | 0 | 76.8 | 76.8 | ### |
| 2023-Jun-08 Thu | ### | 14.425 | ### | 14.22 | ### | ### | 1.0 | ||
| 2023-Jun-07 Wed | 14.58 | ### | ### | ### | 1,728,357 | 0 | ### | ### | 0.0 |
| 2023-Jun-06 Tue | 14.2 | ### | 14.2 | ### | 3,476,741 | ### | ### | ### | 0.0 |
| 2023-Jun-05 Mon | 14.41 | 14.57 | 14.325 | 14.42 | 74.9 | 74.9 | ### | ||
| 2023-Jun-02 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-01 Thu | 14.29 | 14.29 | 13.71 | 13.75 | 2,506,724 | ### | ### | ### | 1.0 |
| 2023-May-31 Wed | ### | 14.5 | 14.23 | 14.26 | 41.7 | 41.7 | 1.0 | ||
| 2023-May-30 Tue | ### | 14.675 | 14.475 | 14.58 | ### | ### | ### | ||
| 2023-May-29 Mon | 14.49 | ### | 14.44 | 14.44 | 35.6 | 35.6 | ### | ||
| 2023-May-26 Fri | 14.28 | 14.44 | 14.22 | 14.25 | 33.6 | 33.6 | 1.0 | ||
| 2023-May-25 Thu | ### | 14.455 | 14.2 | 14.2 | ### | ### | 1.0 | ||
| 2023-May-24 Wed | 14.7 | 14.83 | 14.55 | 14.55 | ### | ### | ### | ||
| 2023-May-23 Tue | ### | 14.85 | 14.57 | 14.73 | 76.8 | 76.8 | 1.1 | ||
| 2023-May-22 Mon | ### | ### | ### | 14.88 | 2,061,275 | 0 | ### | ### | 1.1 |
| 2023-May-19 Fri | ### | 15.22 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-18 Thu | ### | ### | 14.81 | 14.86 | ### | ### | ### | ||
| 2023-May-17 Wed | 14.73 | 14.85 | 14.55 | ### | ### | ### | 0.0 | ||
| 2023-May-16 Tue | 14.81 | ### | 14.54 | 14.85 | ### | ### | ### | ||
| 2023-May-15 Mon | 14.75 | 14.75 | 14.51 | ### | 36.6 | 36.6 | 0.0 | ||
| 2023-May-12 Fri | 14.49 | 14.81 | 14.45 | 14.75 | 83.1 | 83.1 | ### | ||
| 2023-May-11 Thu | 14.5 | ### | 14.47 | ### | 4,051,449 | ### | ### | ### | 0.0 |
| 2023-May-10 Wed | 14.59 | ### | 14.46 | 14.48 | 3,113,871 | 22,513,287 | ### | ### | 1.0 |
| 2023-May-09 Tue | ### | ### | ### | ### | 5,588,972 | 0 | ### | ### | 0.0 |
| 2023-May-08 Mon | ### | ### | ### | 14.89 | 3,861,322 | 0 | ### | ### | ### |
| 2023-May-05 Fri | ### | ### | ### | ### | 86.7 | 86.7 | 0.0 | ||
| 2023-May-04 Thu | 13.85 | ### | 13.81 | ### | 66.9 | 66.9 | 0.0 | ||
| 2023-May-03 Wed | 13.42 | 13.8 | ### | 13.8 | ### | ### | 1.0 | ||
| 2023-May-02 Tue | 13.53 | 13.84 | 13.46 | 13.52 | 48.2 | 48.2 | 1.0 | ||
| 2023-May-01 Mon | 13.75 | ### | 13.58 | 13.58 | ### | ### | ### | ||
| 2023-Apr-28 Fri | 13.8 | 13.81 | ### | 13.75 | ### | ### | 1.0 | ||
| 2023-Apr-27 Thu | 13.43 | 13.58 | ### | 13.48 | 3,513,426 | ### | ### | ### | 1.0 |
| 2023-Apr-26 Wed | 13.7 | 13.73 | 13.285 | 13.4 | ### | ### | 1.0 | ||
| 2023-Apr-24 Mon | 13.89 | ### | 13.72 | ### | 77.0 | 77.0 | 0.0 | ||
| 2023-Apr-21 Fri | ### | ### | 13.55 | 13.83 | 3,387,722 | ### | ### | ### | 1.0 |
| 2023-Apr-20 Thu | 14.23 | 14.28 | 13.89 | 13.89 | 3,706,582 | ### | ### | ### | 1.0 |
| 2023-Apr-19 Wed | ### | 14.52 | ### | 14.45 | 2,958,977 | 21,482,173 | ### | ### | 1.0 |
| 2023-Apr-18 Tue | ### | ### | 13.52 | ### | ### | ### | 0.0 | ||
| 2023-Apr-17 Mon | ### | 13.58 | 13.21 | 13.54 | ### | ### | 1.0 | ||
| 2023-Apr-14 Fri | 12.8 | ### | 12.8 | 13.43 | 3,422,977 | 21,907,052 | ### | ### | ### |
| 2023-Apr-13 Thu | 12.71 | 12.76 | ### | 12.75 | ### | ### | ### | ||
| 2023-Apr-12 Wed | 12.74 | 12.74 | 12.43 | 12.58 | 27.5 | 27.5 | 0.9 | ||
| 2023-Apr-11 Tue | 12.42 | ### | ### | 12.55 | 73.1 | 73.1 | ### | ||
| 2023-Apr-06 Thu | ### | 12.4 | ### | 12.24 | 2,460,680 | ### | 36.6 | 36.6 | 0.9 |
| 2023-Apr-05 Wed | 12.47 | 12.49 | 12.29 | 12.4 | 3,033,880 | 37,589,773 | ### | ### | 0.9 |
| 2023-Apr-04 Tue | 12.58 | 12.82 | 12.46 | 12.54 | 32.4 | 32.4 | 0.9 | ||
| 2023-Apr-03 Mon | 12.76 | 12.8 | ### | ### | 2,466,122 | 15,783,180 | 34.0 | 34.0 | 0.0 |
| 2023-Mar-31 Fri | 12.74 | 12.83 | ### | 12.77 | ### | ### | 0.9 | ||
| 2023-Mar-30 Thu | ### | 12.88 | 12.55 | 12.59 | ### | ### | ### | ||
| 2023-Mar-29 Wed | 12.54 | 12.88 | 12.5 | ### | 78.5 | 78.5 | 0.0 | ||
| 2023-Mar-28 Tue | ### | ### | 12.28 | 12.79 | ### | ### | ### | ||
| 2023-Mar-27 Mon | ### | ### | ### | ### | 74.4 | 74.4 | 0.0 | ||
| 2023-Mar-24 Fri | 11.73 | ### | 11.73 | ### | 2,659,257 | 15,596,542 | ### | ### | 0.0 |
| 2023-Mar-23 Thu | ### | ### | ### | 11.84 | ### | ### | 0.8 | ||
| 2023-Mar-22 Wed | ### | 12.41 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-21 Tue | 11.88 | ### | 11.84 | ### | 1,849,222 | ### | 75.5 | 75.5 | 0.0 |
| 2023-Mar-20 Mon | ### | ### | 11.77 | 11.77 | ### | ### | ### | ||
| 2023-Mar-17 Fri | ### | ### | ### | 12.2 | 5,049,371 | 0 | 70.4 | 70.4 | ### |
| 2023-Mar-16 Thu | ### | ### | 11.85 | ### | 3,500,775 | ### | ### | ### | 0.0 |
| 2023-Mar-15 Wed | 12.41 | 12.57 | 12.23 | 12.44 | ### | ### | 0.9 | ||
| 2023-Mar-14 Tue | 12.5 | 12.555 | 12.24 | ### | 4,856,372 | 60,206,871 | 35.5 | 35.5 | 0.0 |
| 2023-Mar-13 Mon | 12.78 | ### | 12.45 | 12.72 | 2,088,845 | ### | ### | ### | 0.9 |
| 2023-Mar-10 Fri | 13.5 | 13.5 | 12.745 | 12.81 | 5,274,442 | ### | 8.7 | 8.7 | ### |
| 2023-Mar-09 Thu | 13.5 | 13.82 | 13.42 | 13.81 | 2,544,449 | ### | ### | ### | ### |
| 2023-Mar-08 Wed | 13.4 | ### | 13.23 | 13.43 | 2,840,474 | ### | ### | ### | ### |
| 2023-Mar-07 Tue | ### | 13.81 | ### | 13.75 | 76.8 | 76.8 | 1.0 | ||
| 2023-Mar-06 Mon | ### | ### | ### | 13.8 | 2,987,376 | 0 | 24.1 | 24.1 | 1.0 |
| 2023-Mar-03 Fri | 13.86 | ### | 13.75 | 13.87 | 71.9 | 71.9 | ### |
Basic Bottom of Page