Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 26-Mar-24 03:28:05 PM 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

(MND) MONADELPHOUS GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for MND    Limits Next Section


Company Details for (MND) MONADELPHOUS GROUP LIMITED

Listing Code MND
Listing Name MONADELPHOUS GROUP LIMITED
GICS Sector Capital Goods
ISIN Name MONADELPHOUS GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MND5


Maximum Price date available .. Monday 23rd March 2026
Latest price with VOLUME for MND .. Friday 9th January 2026

MND 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 1.29 1 0.0
MAX 36.88 16,180,077 ###


Font Format Legend

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


1 2 3 4 5 6 Next >>


End of day Prices (full format),

1200 Days for (MND) MONADELPHOUS GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Mar-23 Mon 26.5 ### 26 ### ### ### 0.0
2026-Mar-20 Fri ### 27.47 ### 27.4 75.2 75.2 2.0
2026-Mar-19 Thu 27.43 27.52 ### 27.4 59.6 59.6 2.0
2026-Mar-18 Wed 27.27 ### 27.27 ### 85.8 85.8 0.0
2026-Mar-17 Tue ### 27.55 26.8 ### ### ### 0.0
2026-Mar-16 Mon 26.5 27.49 ### ### 92.1 92.1 0.0
2026-Mar-13 Fri ### ### 26.5 26.89 ### ### ###
2026-Mar-12 Thu ### 27.89 ### 27.43 84.1 84.1 ###
2026-Mar-11 Wed 27.79 ### 26.5 ### 824,327 ### ### ### 0.0
2026-Mar-10 Tue 27.75 28.43 26.85 27.79 62.5 62.5 2.0
2026-Mar-09 Mon 29.23 ### 27.81 ### 286,022 ### ### ### 0.0
2026-Mar-06 Fri 29.42 ### ### ### 225,226 0 ### ### 0.0
2026-Mar-05 Thu ### 31.53 30.22 30.22 287,941 8,890,178 ### ### 2.2
2026-Mar-04 Wed 32.29 32.29 ### ### 237,350 ### ### ### 0.0
2026-Mar-03 Tue 32.5 32.55 ### 32.29 387,679 6,309,475 51.4 51.4 ###
2026-Mar-02 Mon ### 32.76 ### ### 223,825 3,666,253 ### ### 0.0
2026-Feb-27 Fri 32.84 32.84 ### 32.41 282,484 4,638,387 ### ### ###
2026-Feb-26 Thu ### 32.5 ### 32.45 384,040 6,240,650 ### ### 2.3
2026-Feb-25 Wed ### ### 29.85 ### 8.7 8.7 0.0
2026-Feb-24 Tue 33.82 36.88 ### 32.43 693,777 12,793,247 15.7 15.7 ###
2026-Feb-23 Mon ### 30.79 ### ### 210,354 ### ### ### 0.0
2026-Feb-20 Fri ### ### ### 30.5 176,558 0 ### ### 2.2
2026-Feb-19 Thu 30.49 30.83 29.845 30.73 ### ### ###
2026-Feb-18 Wed 29.53 29.84 ### 29.77 66.0 66.0 ###
2026-Feb-17 Tue ### 30.25 ### 29.57 85.2 85.2 2.1
2026-Feb-16 Mon 28.5 ### 28.5 29.75 ### ### 2.1
2026-Feb-13 Fri ### ### ### ### 127,580 0 ### ### 0.0
2026-Feb-12 Thu ### ### 29.7 30.28 80.4 80.4 2.2
2026-Feb-11 Wed 29.88 30.2 29.54 ### 66.0 66.0 0.0
2026-Feb-10 Tue 29.7 ### ### 29.86 128,184 0 ### ### 2.1
2026-Feb-09 Mon 28.7 29.59 ### 29.57 710,146 ### 78.3 78.3 2.1
2026-Feb-06 Fri 29.23 ### 28.44 28.71 ### ### ###
2026-Feb-05 Thu ### ### 29.8 29.86 ### ### 2.1
2026-Feb-04 Wed 30.7 31.21 ### ### 97,756 1,525,482 ### ### 0.0
2026-Feb-03 Tue 31.24 ### 30.81 ### 324,673 5,001,587 ### ### 0.0
2026-Feb-02 Mon ### ### ### 30.79 ### ### ###
2026-Jan-30 Fri ### 31.41 30.73 ### 249,056 ### ### ### 0.0
2026-Jan-29 Thu ### ### ### ### 714,154 0 ### ### 0.0
2026-Jan-28 Wed ### 31.4 ### 30.54 27.8 27.8 ###
2026-Jan-27 Tue ### ### ### ### 316,440 0 ### ### 0.0
2026-Jan-23 Fri 30.48 30.79 29.72 ### ### ### 0.0
2026-Jan-22 Thu 29.78 ### 29.72 30.48 83.5 83.5 2.2
2026-Jan-21 Wed ### ### 28.87 29.57 145,571 ### 77.0 77.0 2.1
2026-Jan-20 Tue 29.27 29.56 ### ### 123,880 1,830,946 34.6 34.6 0.0
2026-Jan-19 Mon ### 30.26 29.58 29.58 25.8 25.8 2.1
2026-Jan-16 Fri ### ### ### ### 160,075 0 ### ### 0.0
2026-Jan-15 Thu ### ### ### ### 160,172 0 84.6 84.6 0.0
2026-Jan-14 Wed ### ### ### ### ### ### 0.0
2026-Jan-13 Tue ### ### ### 28.58 ### ### ###
2026-Jan-12 Mon ### ### ### ### 210,183 0 85.4 85.4 0.0
2026-Jan-09 Fri ### 27.74 ### ### 68.6 68.6 0.0
2026-Jan-08 Thu 26.89 28.89 ### ### 214,520 3,098,741 77.7 77.7 0.0
2026-Jan-07 Wed ### 27.52 ### 26.79 158,784 ### ### ### ###
2026-Jan-06 Tue ### ### 26.79 ### ### ### 0.0
2026-Jan-05 Mon 27 ### 26.51 27 66.2 66.2 1.9
2026-Jan-02 Fri 26.45 26.71 ### 26.53 63.0 63.0 ###
2025-Dec-31 Wed ### ### ### 26.51 58,940 0 17.8 17.8 ###
2025-Dec-30 Tue 26.58 ### ### 26.71 50,287 0 69.1 69.1 1.9
2025-Dec-29 Mon ### ### ### 26.52 84,543 0 72.1 72.1 1.9
2025-Dec-24 Wed ### ### 26.75 26.8 21.7 21.7 1.9
2025-Dec-23 Tue 27 27.24 ### ### ### ### 0.0
2025-Dec-22 Mon 26.7 ### ### 27.2 157,853 0 73.1 73.1 1.9
2025-Dec-19 Fri 26.22 26.77 26.22 26.4 66.3 66.3 1.9
2025-Dec-18 Thu ### 26.55 25.79 26.24 304,483 7,968,320 79.2 79.2 1.9
2025-Dec-17 Wed ### 26.8 ### 26.73 ### ### ###
2025-Dec-16 Tue ### ### ### 26.21 198,554 0 ### ### 1.9
2025-Dec-15 Mon ### ### ### ### ### ### 0.0
2025-Dec-12 Fri 25.82 ### 25.52 26.21 77.7 77.7 1.9
2025-Dec-11 Thu 25.55 25.71 25.22 25.25 ### ### ###
2025-Dec-10 Wed ### ### 25.25 ### 11.5 11.5 0.0
2025-Dec-09 Tue 25.85 26.41 ### ### 79.0 79.0 0.0
2025-Dec-08 Mon 25.82 ### 25.82 ### 122,773 ### 73.0 73.0 0.0
2025-Dec-05 Fri 25.78 ### 25.78 ### 74.5 74.5 0.0
2025-Dec-04 Thu 26.29 ### 25.78 25.89 131,129 1,690,252 ### ### ###
2025-Dec-03 Wed ### 26.71 ### 26.5 173,171 ### 80.5 80.5 1.9
2025-Dec-02 Tue 25.58 ### 25.52 26.42 90.0 90.0 1.9
2025-Dec-01 Mon 26.49 ### 26.25 ### ### ### 0.0
2025-Nov-28 Fri ### 27.2 ### 26.79 ### ### ###
2025-Nov-27 Thu 27.2 27.25 ### ### 285,477 3,889,624 ### ### 0.0
2025-Nov-26 Wed ### 27.5 ### ### 219,078 3,012,322 32.7 32.7 0.0
2025-Nov-25 Tue ### 27.2 26.41 ### 230,844 6,187,773 69.4 69.4 0.0
2025-Nov-24 Mon 26.74 ### 26.29 ### ### ### 0.0
2025-Nov-21 Fri 26.25 ### ### 25.82 ### ### 1.8
2025-Nov-20 Thu ### ### 26 ### ### ### 0.0
2025-Nov-19 Wed 26.27 26.72 ### ### 300,274 ### 33.1 33.1 0.0
2025-Nov-18 Tue ### ### ### 26.24 ### ### 1.9
2025-Nov-17 Mon ### 27.83 26.745 27.74 425,725 11,616,970 82.3 82.3 ###
2025-Nov-14 Fri ### ### ### ### 77.7 77.7 0.0
2025-Nov-13 Thu 26.5 ### 26.42 ### 510,956 6,749,728 76.0 76.0 0.0
2025-Nov-12 Wed ### 26.77 25.76 26.77 359,651 ### 85.8 85.8 1.9
2025-Nov-11 Tue 25.76 26.87 25.5 25.77 68.7 68.7 ###
2025-Nov-10 Mon ### ### ### 25 449,188 0 78.3 78.3 1.8
2025-Nov-07 Fri 22.76 22.8 22.46 22.52 ### ### 1.6
2025-Nov-06 Thu ### 22.825 ### 22.44 546,821 ### 29.6 29.6 1.6
2025-Nov-05 Wed ### ### ### 22.59 ### ### ###
2025-Nov-04 Tue 23 ### 22.72 22.79 ### ### 1.6
2025-Nov-03 Mon 23.2 23.29 22.89 ### 37.6 37.6 0.0
2025-Oct-31 Fri ### 23.24 22.81 23.24 ### ### ###
2025-Oct-30 Thu ### ### 22.59 ### 174,656 ### ### ### 0.0
2025-Oct-29 Wed ### 22.74 ### 22.53 37.9 37.9 ###
2025-Oct-28 Tue ### ### 22.5 ### 143,549 1,614,926 41.9 41.9 0.0
2025-Oct-27 Mon 22.75 22.85 ### 22.81 74.6 74.6 ###
2025-Oct-24 Fri 22.71 22.82 22.42 22.53 33.7 33.7 ###
2025-Oct-23 Thu 22.21 ### ### 22.49 ### ### ###
2025-Oct-22 Wed 22.79 22.79 ### ### ### ### 0.0
2025-Oct-21 Tue 22.85 ### 22.78 22.8 ### ### 1.6
2025-Oct-20 Mon 22.22 ### ### 22.79 ### ### 1.6
2025-Oct-17 Fri 23.23 ### ### ### 110,552 0 42.5 42.5 0.0
2025-Oct-16 Thu ### ### 23.2 ### 123,229 1,429,456 ### ### 0.0
2025-Oct-15 Wed 23.5 ### ### 23.44 ### ### 1.7
2025-Oct-14 Tue ### 23.54 ### 23.44 72.3 72.3 1.7
2025-Oct-13 Mon ### ### 22.925 ### ### ### 0.0
2025-Oct-10 Fri 23.25 23.5 ### 23.48 73.3 73.3 1.7
2025-Oct-09 Thu ### 23.42 ### 23.29 156,880 ### 39.4 39.4 ###
2025-Oct-08 Wed 23 ### ### ### 224,626 0 ### ### 0.0
2025-Oct-07 Tue 23.24 23.45 ### ### 270,054 3,166,383 74.7 74.7 0.0
2025-Oct-06 Mon 23.27 23.27 ### 23.2 41.4 41.4 1.7
2025-Oct-03 Fri ### ### 22.76 ### 234,125 2,664,342 58.8 58.8 0.0
2025-Oct-02 Thu 22.83 ### 22.81 23 282,356 3,220,270 65.7 65.7 1.6
2025-Oct-01 Wed 22.57 22.82 22.47 22.76 163,447 3,701,257 ### ### 1.6
2025-Sep-30 Tue 22.5 22.73 22.45 22.5 226,452 5,115,550 ### ### 1.6
2025-Sep-29 Mon 22.46 ### 22.44 22.57 182,570 ### ### ### 1.6
2025-Sep-26 Fri ### 22.49 ### 22.45 214,549 ### ### ### ###
2025-Sep-25 Thu ### 22.345 21.89 ### ### ### 0.0
2025-Sep-24 Wed ### ### 21.85 ### 76.0 76.0 0.0
2025-Sep-23 Tue 22.2 ### ### 22.22 ### ### 1.6
2025-Sep-22 Mon ### 22.145 21.89 ### ### ### 0.0
2025-Sep-19 Fri ### ### ### 21.86 839,786 0 ### ### ###
2025-Sep-18 Thu 21.42 ### ### 21.53 333,849 0 ### ### 1.5
2025-Sep-17 Wed ### ### ### 21.43 288,657 0 29.1 29.1 ###
2025-Sep-16 Tue 21.49 21.78 ### 21.78 ### ### 1.6
2025-Sep-15 Mon 21.46 21.5 21.28 21.48 160,922 3,442,121 ### ### 1.5
2025-Sep-12 Fri ### ### ### 21.48 ### ### 1.5
2025-Sep-11 Thu ### ### ### 21.48 ### ### 1.5
2025-Sep-10 Wed 21.59 21.72 21.21 21.26 298,852 6,414,858 ### ### 1.5
2025-Sep-09 Tue ### ### ### ### ### ### 0.0
2025-Sep-08 Mon ### 21.23 20.86 ### 168,184 ### 37.3 37.3 0.0
2025-Sep-05 Fri 20.88 21.26 20.86 ### 139,741 2,942,945 ### ### 0.0
2025-Sep-04 Thu ### 20.82 20.43 20.73 221,851 4,575,676 68.7 68.7 ###
2025-Sep-03 Wed ### ### ### 20.46 ### ### ###
2025-Sep-02 Tue ### 21.23 ### ### ### ### 0.0
2025-Sep-01 Mon 21.41 21.55 ### ### 141,675 1,526,548 29.8 29.8 0.0
2025-Aug-29 Fri ### 21.57 21.2 21.47 239,456 ### 67.5 67.5 ###
2025-Aug-28 Thu 21.4 21.47 ### 21.29 188,581 ### 36.4 36.4 ###
2025-Aug-27 Wed ### 21.42 ### 21.4 264,548 ### ### ### 1.5
2025-Aug-26 Tue ### 21.4 ### ### ### ### 0.0
2025-Aug-25 Mon ### 21.45 ### ### 35.0 35.0 0.0
2025-Aug-22 Fri ### ### ### ### 75.8 75.8 0.0
2025-Aug-21 Thu ### ### ### 20.78 310,658 0 ### ### 1.5
2025-Aug-20 Wed ### 22.27 ### ### 37.2 37.2 0.0
2025-Aug-19 Tue ### ### 20.75 ### ### ### 0.0
2025-Aug-18 Mon ### ### 20 20.26 74.9 74.9 1.4
2025-Aug-15 Fri ### 20.22 ### 20.22 163,989 1,657,928 ### ### 1.4
2025-Aug-14 Thu 20.25 ### ### ### 159,277 0 ### ### 0.0
2025-Aug-13 Wed 19.89 ### ### ### 207,845 0 68.8 68.8 0.0
2025-Aug-12 Tue ### ### 19.58 19.85 209,742 2,053,374 ### ### 1.4
2025-Aug-11 Mon 19.5 19.81 19.41 19.74 277,356 5,438,951 ### ### 1.4
2025-Aug-08 Fri ### ### 19.52 19.72 21.9 21.9 1.4
2025-Aug-07 Thu 19.86 20.4 19.86 ### 263,978 5,313,877 ### ### 0.0
2025-Aug-06 Wed 19.83 ### 19.81 ### 224,526 ### 67.8 67.8 0.0
2025-Aug-05 Tue ### 19.82 19.46 19.79 71.2 71.2 ###
2025-Aug-04 Mon ### 19.42 ### ### ### ### 0.0
2025-Aug-01 Fri 19.23 19.55 19.21 19.41 78.2 78.2 ###
2025-Jul-31 Thu 19.41 19.55 19.255 19.49 260,685 5,057,940 ### ### 1.4
2025-Jul-30 Wed 19.28 ### ### 19.53 ### ### ###
2025-Jul-29 Tue 19.2 ### 18.73 ### ### ### 0.0
2025-Jul-28 Mon ### ### ### ### 75.4 75.4 0.0
2025-Jul-25 Fri ### ### 18.87 ### 141,888 ### 71.0 71.0 0.0
2025-Jul-24 Thu ### ### ### ### 29.4 29.4 0.0
2025-Jul-23 Wed 18.73 19.27 18.73 ### 271,980 5,167,620 83.4 83.4 0.0
2025-Jul-22 Tue 18.42 18.73 18.42 ### 147,073 2,731,880 ### ### 0.0
2025-Jul-21 Mon 18.51 ### 18.29 18.4 36.0 36.0 1.3
2025-Jul-18 Fri 18.59 ### 18.45 ### 192,785 1,778,441 ### ### 0.0
2025-Jul-17 Thu 18.48 18.72 ### 18.52 229,489 ### 65.6 65.6 1.3
2025-Jul-16 Wed ### 18.21 17.87 ### ### ### 0.0
2025-Jul-15 Tue ### 18.225 17.88 ### 205,759 ### ### ### 0.0
2025-Jul-14 Mon ### ### 17.545 17.87 ### ### ###
2025-Jul-11 Fri ### 17.79 17.52 17.79 213,185 3,763,781 ### ### ###
2025-Jul-10 Thu ### 17.77 17.5 ### 211,173 ### 33.9 33.9 0.0
2025-Jul-09 Wed 17.48 17.57 ### 17.48 71.2 71.2 1.2
2025-Jul-08 Tue 17.57 17.57 ### 17.43 ### ### 1.2
2025-Jul-07 Mon ### 17.44 17.21 ### 117,549 ### 42.3 42.3 0.0
2025-Jul-04 Fri 17.4 17.53 ### ### 165,281 1,448,687 31.7 31.7 0.0
2025-Jul-03 Thu ### 17.29 ### 17.2 263,086 2,274,378 ### ### 1.2
2025-Jul-02 Wed ### ### 16.89 ### 313,789 2,649,948 ### ### 0.0
2025-Jul-01 Tue 17.21 17.49 ### ### ### ### 0.0
2025-Jun-30 Mon 17.75 17.78 17.44 17.56 29.8 29.8 1.3
2025-Jun-27 Fri ### 17.7 17.44 17.57 34.0 34.0 1.3
2025-Jun-26 Thu 17.48 17.51 ### 17.46 214,277 ### 30.2 30.2 1.2
2025-Jun-25 Wed 17.56 ### 17.23 17.49 35.6 35.6 ###
2025-Jun-24 Tue 17.45 17.54 17.325 17.46 ### ### 1.2
2025-Jun-23 Mon 17.2 ### ### 17.2 247,877 0 78.4 78.4 1.2
2025-Jun-20 Fri ### 17.43 ### ### 401,275 ### ### ### 0.0
2025-Jun-19 Thu 17.47 17.48 ### ### 355,342 3,105,689 ### ### 0.0
2025-Jun-18 Wed 17.5 17.75 17.41 ### 241,144 ### ### ### 0.0
2025-Jun-17 Tue ### 17.76 17.54 17.75 280,445 4,949,854 74.3 74.3 1.3
2025-Jun-16 Mon 17.56 17.79 17.46 ### 201,358 ### 72.9 72.9 0.0
2025-Jun-13 Fri 17.53 ### 17.43 ### 210,542 1,834,873 ### ### 0.0
2025-Jun-12 Thu 17.59 ### 17.41 17.53 34.0 34.0 1.3
2025-Jun-11 Wed ### 17.5 ### 17.41 ### ### ###
2025-Jun-10 Tue 17.43 ### 17.29 ### 246,571 ### 38.6 38.6 0.0
2025-Jun-06 Fri 17.45 17.52 ### 17.43 110,145 964,870 ### ### 1.2
2025-Jun-05 Thu ### 17.59 ### 17.43 ### ### 1.2
2025-Jun-04 Wed 17.5 ### 17.25 ### ### ### 0.0
2025-Jun-03 Tue ### 17.46 17.27 ### 130,283 ### ### ### 0.0
2025-Jun-02 Mon ### 17.5 17.225 17.23 128,854 2,237,227 35.1 35.1 ###
2025-May-30 Fri ### ### ### 17.25 270,127 0 67.1 67.1 1.2
2025-May-29 Thu 17.43 17.52 ### ### 155,844 ### ### ### 0.0
2025-May-28 Wed 17.52 ### ### ### ### ### 0.0
2025-May-27 Tue ### 17.52 ### ### ### ### 0.0
2025-May-26 Mon ### 17.57 ### ### ### ### 0.0
2025-May-23 Fri 17.42 17.54 ### 17.27 ### ### ###
2025-May-22 Thu 17.2 17.54 ### 17.4 ### ### 1.2
2025-May-21 Wed 17.5 ### ### 17.43 246,221 0 36.9 36.9 1.2
2025-May-20 Tue 17.2 17.49 ### ### 148,622 ### 74.3 74.3 0.0
2025-May-19 Mon ### 17.42 ### 17.27 205,947 ### 80.6 80.6 ###
2025-May-16 Fri ### 17.29 ### ### ### ### 0.0
2025-May-15 Thu 16.89 16.975 16.77 16.82 173,488 2,927,176 41.9 41.9 ###
2025-May-14 Wed ### 17.25 ### ### ### ### 0.0
2025-May-13 Tue ### ### 16.81 ### 459,720 3,863,946 ### ### 0.0
2025-May-12 Mon 16.47 16.81 16.46 ### 183,586 3,053,953 ### ### 0.0
2025-May-09 Fri 16.43 16.51 ### 16.43 261,328 ### 64.1 64.1 ###
2025-May-08 Thu 16.4 16.5 16.29 16.45 205,957 ### ### ### 1.2
2025-May-07 Wed ### 16.4 ### 16.4 ### ### ###
2025-May-06 Tue ### 16.28 15.89 ### 222,084 3,572,221 ### ### 0.0
2025-May-05 Mon ### 16.2 15.87 ### 29.6 29.6 0.0
2025-May-02 Fri 16.24 16.41 ### ### 20.2 20.2 0.0
2025-May-01 Thu ### ### ### ### 172,688 0 75.5 75.5 0.0
2025-Apr-30 Wed ### ### 15.84 ### 76.5 76.5 0.0
2025-Apr-29 Tue ### 15.8 15.29 15.76 82.5 82.5 1.1
2025-Apr-28 Mon 15.28 ### 15.22 15.51 180,077 1,370,385 ### ### 1.1
2025-Apr-24 Thu ### ### ### 15.28 ### ### ###
2025-Apr-23 Wed ### ### ### ### ### ### 0.0
2025-Apr-22 Tue ### ### 14.81 ### 33.6 33.6 0.0
2025-Apr-17 Thu ### 15.26 ### 15.22 176,342 1,345,489 74.9 74.9 1.1
2025-Apr-16 Wed ### ### ### ### 302,854 0 33.9 33.9 0.0
2025-Apr-15 Tue ### ### ### ### 75.0 75.0 0.0
2025-Apr-14 Mon ### ### 14.81 ### 32.5 32.5 0.0
2025-Apr-11 Fri 14.84 ### ### 14.81 26.7 26.7 1.1
2025-Apr-10 Thu 15.51 15.585 14.8 14.84 263,872 4,008,875 ### ### ###
2025-Apr-09 Wed 14.44 ### ### ### 41.9 41.9 0.0
2025-Apr-08 Tue ### ### ### ### 74.2 74.2 0.0
2025-Apr-07 Mon ### ### ### ### 73.9 73.9 0.0
2025-Apr-04 Fri 14.8 ### 14.8 ### 86.0 86.0 0.0
2025-Apr-03 Thu ### 15.56 ### 15.47 ### ### ###
2025-Apr-02 Wed ### ### 15.28 ### 194,754 1,487,920 ### ### 0.0
2025-Apr-01 Tue 15.46 15.54 15.29 15.51 75.6 75.6 1.1
2025-Mar-31 Mon ### ### ### ### 264,156 0 28.1 28.1 0.0
2025-Mar-28 Fri 15.22 15.71 15.21 15.7 86.6 86.6 ###
2025-Mar-27 Thu ### ### ### 15.5 26.6 26.6 1.1
2025-Mar-26 Wed ### 15.76 15.43 ### 30.9 30.9 0.0
2025-Mar-25 Tue 15.57 ### 15.46 15.49 34.4 34.4 ###
2025-Mar-24 Mon 14.79 15.57 14.72 ### 91.3 91.3 0.0
2025-Mar-21 Fri 15.4 15.8 ### ### 77.3 77.3 0.0
2025-Mar-20 Thu 15.42 ### 15.28 ### 290,045 2,215,943 24.7 24.7 0.0
2025-Mar-19 Wed ### 15.42 ### ### 159,950 ### ### ### 0.0
2025-Mar-18 Tue 15.28 ### ### ### 234,645 0 69.5 69.5 0.0
2025-Mar-17 Mon 14.8 ### 14.76 15.22 425,959 3,143,577 83.8 83.8 1.1
2025-Mar-14 Fri ### 14.79 14.41 14.78 ### ### 1.1
2025-Mar-13 Thu ### ### 14.71 14.75 22.6 22.6 ###
2025-Mar-12 Wed ### ### 14.82 ### 15.9 15.9 0.0
2025-Mar-11 Tue ### ### ### ### 42.2 42.2 0.0
2025-Mar-10 Mon ### ### ### ### 221,548 0 ### ### 0.0
2025-Mar-07 Fri 15.45 ### ### ### 196,551 0 20.4 20.4 0.0
2025-Mar-06 Thu 15.5 15.55 15.28 15.55 257,076 3,962,826 67.5 67.5 ###
2025-Mar-05 Wed 15.88 ### 15.76 15.85 330,541 ### 37.7 37.7 1.1
2025-Mar-04 Tue ### ### ### ### ### ### 0.0
2025-Mar-03 Mon ### ### 15.72 ### ### ### 0.0
2025-Feb-28 Fri ### 16.27 ### ### 79.5 79.5 0.0
2025-Feb-27 Thu 16.24 ### ### 16.21 ### ### 1.2
2025-Feb-26 Wed 16.41 16.41 ### 16.21 ### ### 1.2
2025-Feb-25 Tue ### ### ### ### 201,348 0 ### ### 0.0
2025-Feb-24 Mon ### 16.48 ### ### 302,473 2,492,377 ### ### 0.0
2025-Feb-21 Fri 16.4 ### ### 16.59 332,586 0 ### ### 1.2
2025-Feb-20 Thu ### 16.4 ### 16.28 432,020 ### 75.5 75.5 1.2
2025-Feb-19 Wed 16.21 ### 16.045 16.2 ### ### 1.2
2025-Feb-18 Tue 15.59 16.79 15.51 16.42 ### ### 1.2
2025-Feb-17 Mon 15.4 ### 15.4 15.59 75.7 75.7 ###
2025-Feb-14 Fri ### 15.71 15.55 15.58 143,186 ### 31.9 31.9 1.1
2025-Feb-13 Thu 15.4 15.46 ### ### 457,444 3,536,042 36.5 36.5 0.0
2025-Feb-12 Wed 15.4 15.47 ### 15.2 302,525 ### ### ### 1.1
2025-Feb-11 Tue ### ### ### 15.2 87,957 0 25.9 25.9 1.1
2025-Feb-10 Mon ### 15.41 ### 15.25 26.1 26.1 ###
2025-Feb-07 Fri ### ### 15.29 ### 111,755 ### ### ### 0.0
2025-Feb-06 Thu ### 15.77 ### 15.46 23.1 23.1 1.1
2025-Feb-05 Wed 15.23 15.4 15.23 ### ### ### 0.0
2025-Feb-04 Tue 15.59 15.59 15.25 15.25 16.9 16.9 ###
2025-Feb-03 Mon 15.24 ### 15.24 15.44 183,621 ### 86.0 86.0 1.1
2025-Jan-31 Fri 15.56 15.84 15.51 15.81 170,240 ### 80.0 80.0 ###
2025-Jan-30 Thu ### 15.71 ### 15.55 80.3 80.3 ###
2025-Jan-29 Wed 15.27 15.55 ### 15.45 322,277 ### 72.4 72.4 ###
2025-Jan-28 Tue ### 15.5 ### ### 393,942 3,053,050 ### ### 0.0
2025-Jan-24 Fri ### ### ### 14.88 89.7 89.7 1.1
2025-Jan-23 Thu ### 14.21 ### ### 161,947 ### 75.1 75.1 0.0
2025-Jan-22 Wed 14.41 14.45 14.2 14.21 ### ### ###
2025-Jan-21 Tue 14.47 14.47 14.23 ### 26.2 26.2 0.0
2025-Jan-20 Mon 14.2 ### ### 14.25 ### ### 1.0
2025-Jan-17 Fri 14.41 14.41 ### 14.24 94,926 683,941 ### ### 1.0
2025-Jan-16 Thu ### 14.4 ### 14.2 241,343 ### 22.3 22.3 1.0
2025-Jan-15 Wed ### ### ### 14.44 ### ### ###
2025-Jan-14 Tue 14.5 14.53 ### 14.52 66.3 66.3 1.0
2025-Jan-13 Mon 14.42 14.54 ### ### ### ### 0.0
2025-Jan-10 Fri 14.57 14.59 ### 14.57 71.0 71.0 ###
2025-Jan-09 Thu ### 14.75 ### 14.5 349,288 ### ### ### 1.0
2025-Jan-08 Wed 14.5 14.58 ### 14.45 208,973 ### 29.7 29.7 1.0
2025-Jan-07 Tue 14.48 ### ### 14.52 280,488 0 71.8 71.8 1.0
2025-Jan-06 Mon ### 14.57 14.28 14.46 338,158 4,877,929 81.8 81.8 1.0
2025-Jan-03 Fri ### 14.22 ### ### ### ### 0.0
2025-Jan-02 Thu ### ### 13.83 ### 68.2 68.2 0.0
2024-Dec-31 Tue 13.83 14.055 13.83 ### 154,841 2,158,870 ### ### 0.0
2024-Dec-30 Mon 13.88 ### 13.85 ### ### ### 0.0
2024-Dec-27 Fri 13.85 ### 13.72 ### 138,679 ### 70.8 70.8 0.0
2024-Dec-24 Tue 13.5 13.84 13.42 13.84 ### ### 1.0
2024-Dec-23 Mon 13.2 13.55 ### 13.55 173,371 1,174,588 ### ### 1.0
2024-Dec-20 Fri ### 13.45 ### ### 364,073 ### ### ### 0.0
2024-Dec-19 Thu ### 13.48 13.29 13.47 ### ### 1.0
2024-Dec-18 Wed 13.52 13.56 ### 13.5 ### ### 1.0
2024-Dec-17 Tue ### 13.51 13.2 13.45 75.0 75.0 ###
2024-Dec-16 Mon ### 13.545 ### ### 158,184 ### 46.0 46.0 0.0
2024-Dec-13 Fri 13.52 13.52 13.25 ### 189,459 ### ### ### 0.0
2024-Dec-12 Thu 13.48 ### ### 13.57 184,585 0 80.0 80.0 ###
2024-Dec-11 Wed 13.42 13.49 ### ### 37.1 37.1 0.0
2024-Dec-10 Tue 13.56 ### ### 13.42 233,823 0 ### ### 1.0
2024-Dec-09 Mon 13.56 ### 13.46 13.56 ### ### 1.0
2024-Dec-06 Fri 13.42 ### ### 13.56 326,149 0 ### ### 1.0
2024-Dec-05 Thu ### 13.56 ### 13.52 ### ### 1.0
2024-Dec-04 Wed ### ### ### ### 73.5 73.5 0.0
2024-Dec-03 Tue ### ### ### ### 34.6 34.6 0.0
2024-Dec-02 Mon ### ### 12.86 ### 77.1 77.1 0.0
2024-Nov-29 Fri ### 12.78 12.56 12.76 ### ### ###
2024-Nov-28 Thu 12.83 ### ### 12.78 339,343 0 30.7 30.7 0.9
2024-Nov-27 Wed ### 12.74 12.59 12.72 201,489 2,551,858 71.6 71.6 0.9
2024-Nov-26 Tue ### ### 12.5 ### ### ### 0.0
2024-Nov-25 Mon 12.8 12.89 12.55 12.55 251,226 ### ### ### ###
2024-Nov-22 Fri ### 12.77 12.48 12.7 ### ### 0.9
2024-Nov-21 Thu 12.71 12.71 12.45 12.52 253,071 ### 28.1 28.1 0.9
2024-Nov-20 Wed 12.82 12.82 12.58 ### 158,173 ### 28.0 28.0 0.0
2024-Nov-19 Tue 12.4 ### 12.4 12.79 219,883 1,363,274 ### ### ###
2024-Nov-18 Mon 12.49 12.55 ### 12.51 ### ### ###
2024-Nov-15 Fri 12.45 12.5 ### 12.42 36.8 36.8 0.9
2024-Nov-14 Thu 12.5 12.5 ### 12.43 36.5 36.5 0.9
2024-Nov-13 Wed ### 12.54 12.26 ### ### ### 0.0
2024-Nov-12 Tue 12.48 12.51 ### 12.4 172,474 1,078,824 ### ### 0.9
2024-Nov-11 Mon 12.81 ### ### 12.44 ### ### 0.9
2024-Nov-08 Fri 12.75 ### ### 12.77 ### ### 0.9
2024-Nov-07 Thu ### ### 12.81 ### 44.0 44.0 0.0
2024-Nov-06 Wed 12.75 ### ### 12.86 ### ### 0.9
2024-Nov-05 Tue 12.54 12.75 12.53 ### ### ### 0.0
2024-Nov-04 Mon 12.76 12.77 ### ### ### ### 0.0
2024-Nov-01 Fri 12.57 ### 12.48 ### 73,658 459,625 ### ### 0.0
2024-Oct-31 Thu 12.5 ### 12.48 ### 146,253 ### 75.6 75.6 0.0
2024-Oct-30 Wed 12.46 12.57 ### 12.55 213,977 1,344,845 ### ### ###
2024-Oct-29 Tue 12.59 ### 12.29 12.46 30.8 30.8 0.9
2024-Oct-28 Mon 12.51 ### ### 12.48 154,870 0 ### ### ###
2024-Oct-25 Fri 12.7 12.73 12.47 12.48 ### ### ###
2024-Oct-24 Thu 12.75 12.83 12.59 ### 177,524 ### ### ### 0.0
2024-Oct-23 Wed 12.7 12.77 ### 12.76 75.3 75.3 ###
2024-Oct-22 Tue 12.59 12.72 12.55 ### ### ### 0.0
2024-Oct-21 Mon 12.8 12.84 12.7 12.78 36.9 36.9 0.9
2024-Oct-18 Fri ### ### 12.58 12.59 123,589 777,374 ### ### ###
2024-Oct-17 Thu ### ### 12.86 ### ### ### 0.0
2024-Oct-16 Wed ### ### 12.8 12.81 143,586 918,950 ### ### ###
2024-Oct-15 Tue ### 13.21 12.79 13.21 238,644 3,102,372 ### ### ###
2024-Oct-14 Mon ### ### 12.79 12.85 ### ### 0.9
2024-Oct-11 Fri ### ### 12.5 ### ### ### 0.0
2024-Oct-10 Thu 12.88 ### 12.87 ### 69.0 69.0 0.0
2024-Oct-09 Wed ### ### 12.89 ### 134,358 ### ### ### 0.0
2024-Oct-08 Tue 12.77 ### 12.76 12.89 81.1 81.1 ###
2024-Oct-07 Mon 12.86 ### ### 12.88 64.3 64.3 ###
2024-Oct-04 Fri ### ### 12.75 12.76 235,385 1,500,579 20.3 20.3 ###
2024-Oct-03 Thu 12.85 ### 12.79 ### 87.0 87.0 0.0
2024-Oct-02 Wed ### ### 12.73 12.79 145,572 ### 21.9 21.9 ###
2024-Oct-01 Tue ### ### ### ### 285,581 0 ### ### 0.0
2024-Sep-30 Mon ### ### 12.46 ### 79.0 79.0 0.0
2024-Sep-27 Fri 12.59 12.73 12.49 ### 134,452 ### 68.5 68.5 0.0
2024-Sep-26 Thu 12.58 12.775 12.41 12.74 67.3 67.3 ###
2024-Sep-25 Wed 12.51 ### 12.41 12.48 268,956 1,668,871 ### ### ###
2024-Sep-24 Tue ### 12.41 ### ### 67.8 67.8 0.0
2024-Sep-23 Mon 12.25 ### 12.25 ### ### ### 0.0
2024-Sep-20 Fri 12.51 12.53 ### 12.43 ### ### 0.9
2024-Sep-19 Thu 12.54 12.55 ### 12.45 26.6 26.6 ###
2024-Sep-18 Wed ### ### ### 12.21 68.8 68.8 0.9
2024-Sep-17 Tue 12.45 12.45 12.25 12.28 21.6 21.6 0.9
2024-Sep-16 Mon 12.52 12.57 ### ### 117,181 736,482 27.7 27.7 0.0
2024-Sep-13 Fri 12.42 ### ### 12.46 ### ### 0.9
2024-Sep-12 Thu ### ### 11.89 12.26 80.6 80.6 0.9
2024-Sep-11 Wed ### ### 11.83 11.85 199,247 1,178,546 29.8 29.8 ###
2024-Sep-10 Tue ### ### 11.85 ### 119,425 ### 74.6 74.6 0.0
2024-Sep-09 Mon 11.74 11.84 ### 11.82 ### ### 0.8
2024-Sep-06 Fri ### ### 11.78 11.89 232,628 1,370,178 36.8 36.8 ###
2024-Sep-05 Thu ### ### 11.82 ### 355,558 2,101,347 28.7 28.7 0.0
2024-Sep-04 Wed 12.7 12.73 12.5 12.51 ### ### ###
2024-Sep-03 Tue 12.83 12.89 12.73 12.81 36.8 36.8 ###
2024-Sep-02 Mon 12.79 ### 12.72 12.83 ### ### ###
2024-Aug-30 Fri 12.89 12.955 12.73 12.88 292,779 ### 26.5 26.5 ###
2024-Aug-29 Thu ### 12.83 12.55 12.74 182,643 ### 75.4 75.4 ###
2024-Aug-28 Wed 12.86 12.88 ### 12.73 238,542 ### ### ### ###
2024-Aug-27 Tue ### 13.24 12.87 ### 358,146 ### 22.8 22.8 0.0
2024-Aug-26 Mon 13.25 13.45 13.24 13.26 68.0 68.0 0.9
2024-Aug-23 Fri ### ### ### ### ### ### 0.0
2024-Aug-22 Thu ### 13.22 ### ### ### ### 0.0
2024-Aug-21 Wed ### ### ### 12.89 645,227 0 79.3 79.3 ###
2024-Aug-20 Tue 12.48 ### ### ### 719,941 0 ### ### 0.0
2024-Aug-19 Mon ### ### 11.73 11.82 28.7 28.7 0.8
2024-Aug-16 Fri ### 12.23 11.8 ### 472,641 5,678,781 ### ### 0.0
2024-Aug-15 Thu 11.81 ### 11.81 ### ### ### 0.0
2024-Aug-14 Wed ### ### 11.75 11.75 272,951 1,603,587 15.0 15.0 ###
2024-Aug-13 Tue ### ### 11.5 ### ### ### 0.0
2024-Aug-12 Mon ### 11.82 11.46 11.52 ### ### 0.8
2024-Aug-09 Fri 11.73 11.73 11.51 ### 22.3 22.3 0.0
2024-Aug-08 Thu ### ### ### 11.53 32.5 32.5 ###
2024-Aug-07 Wed 11.57 11.7 11.51 11.55 189,980 ### 28.8 28.8 0.8
2024-Aug-06 Tue 11.45 11.74 11.44 ### 340,754 ### 75.0 75.0 0.0
2024-Aug-05 Mon 11.8 11.85 ### 11.42 391,123 ### ### ### 0.8
2024-Aug-02 Fri ### ### 11.83 ### ### ### 0.0
2024-Aug-01 Thu 12.78 12.78 ### ### 12.9 12.9 0.0
2024-Jul-31 Wed 12.8 ### 12.8 ### ### ### 0.0
2024-Jul-30 Tue 12.7 12.88 12.7 12.77 168,423 ### 75.5 75.5 0.9
2024-Jul-29 Mon 12.8 12.89 12.71 12.86 252,022 3,225,881 ### ### 0.9
2024-Jul-26 Fri 12.71 12.89 ### 12.78 197,478 1,272,745 ### ### 0.9
2024-Jul-25 Thu 12.41 12.75 12.4 12.56 83.8 83.8 0.9
2024-Jul-24 Wed 12.47 ### ### 12.55 ### ### ###
2024-Jul-23 Tue 12.54 12.71 12.46 12.46 29.8 29.8 0.9
2024-Jul-22 Mon 12.5 12.59 12.45 12.56 74.7 74.7 0.9
2024-Jul-19 Fri 12.44 12.58 ### 12.51 71.5 71.5 ###
2024-Jul-18 Thu ### ### 12.525 12.53 304,526 ### 31.8 31.8 ###
2024-Jul-17 Wed ### ### ### ### 17.9 17.9 0.0
2024-Jul-16 Tue 12.74 12.87 12.71 12.71 198,548 2,539,428 40.1 40.1 0.9
2024-Jul-15 Mon 12.87 12.88 12.7 12.75 ### ### ###
2024-Jul-12 Fri 12.77 12.8 ### 12.78 ### ### 0.9
2024-Jul-11 Thu 12.83 12.84 ### ### 25.1 25.1 0.0
2024-Jul-10 Wed 12.78 12.87 12.58 ### ### ### 0.0
2024-Jul-09 Tue 12.71 ### ### 12.84 ### ### 0.9
2024-Jul-08 Mon ### ### 12.5 12.59 185,076 1,156,725 36.2 36.2 ###
2024-Jul-05 Fri 12.89 ### 12.7 12.71 ### ### 0.9
2024-Jul-04 Thu 12.82 ### 12.78 12.89 184,779 ### 73.8 73.8 ###
2024-Jul-03 Wed ### ### 12.53 12.56 13.2 13.2 0.9
2024-Jul-02 Tue ### 13.2 12.8 ### 391,248 5,086,224 76.1 76.1 0.0
2024-Jul-01 Mon 12.77 ### 12.72 ### 243,443 ### ### ### 0.0
2024-Jun-28 Fri ### ### 12.79 12.84 272,920 1,745,323 ### ### 0.9
2024-Jun-27 Thu 12.81 ### 12.77 ### ### ### 0.0
2024-Jun-26 Wed 13.26 ### ### ### ### ### 0.0
2024-Jun-25 Tue 13.41 13.49 ### 13.2 343,557 ### 22.5 22.5 0.9
2024-Jun-24 Mon ### 13.49 ### ### 252,656 ### 86.4 86.4 0.0
2024-Jun-21 Fri ### ### ### ### 25.7 25.7 0.0
2024-Jun-20 Thu 12.88 ### 12.74 ### ### ### 0.0
2024-Jun-19 Wed ### ### 12.87 ### ### ### 0.0
2024-Jun-18 Tue ### ### ### ### 261,072 0 ### ### 0.0
2024-Jun-17 Mon ### 13.145 12.88 ### 114,852 ### ### ### 0.0
2024-Jun-14 Fri ### 13.22 ### ### 232,789 ### 32.7 32.7 0.0
2024-Jun-13 Thu 13.28 13.29 ### ### ### ### 0.0
2024-Jun-12 Wed ### ### ### ### 117,483 0 ### ### 0.0
2024-Jun-11 Tue ### 13.4 ### ### ### ### 0.0
2024-Jun-07 Fri 13.42 13.53 13.26 ### ### ### 0.0
2024-Jun-06 Thu 13.46 13.46 ### 13.42 ### ### 1.0
2024-Jun-05 Wed 13.49 13.53 13.22 13.25 209,271 ### 24.1 24.1 ###
2024-Jun-04 Tue ### ### ### 13.5 115,082 0 34.4 34.4 1.0
2024-Jun-03 Mon ### ### 13.59 ### 144,127 979,342 17.2 17.2 0.0
2024-May-31 Fri ### ### ### 13.8 ### ### 1.0
2024-May-30 Thu 13.53 13.74 13.52 ### ### ### 0.0
2024-May-29 Wed 13.76 13.82 13.485 ### ### ### 0.0
2024-May-28 Tue ### ### 13.89 13.89 175,024 1,215,541 ### ### 1.0
2024-May-27 Mon 13.76 ### 13.72 ### 239,828 1,645,220 ### ### 0.0
2024-May-24 Fri 13.51 13.72 ### ### ### ### 0.0
2024-May-23 Thu 13.29 ### 13.22 ### 170,188 1,124,942 ### ### 0.0
2024-May-22 Wed 13.23 ### ### ### 162,689 0 ### ### 0.0
2024-May-21 Tue ### 13.25 ### ### 65.9 65.9 0.0
2024-May-20 Mon ### 13.25 ### ### 135,551 898,025 ### ### 0.0
2024-May-17 Fri 13.27 13.27 ### ### 139,786 927,480 27.3 27.3 0.0
2024-May-16 Thu ### ### 13.27 ### 16.8 16.8 0.0
2024-May-15 Wed 13.8 13.8 13.43 13.43 ### ### ###
2024-May-14 Tue 13.71 13.72 13.43 ### 123,553 ### ### ### 0.0
2024-May-13 Mon 13.72 13.82 ### 13.76 134,187 ### ### ### 1.0
2024-May-10 Fri ### 13.82 13.57 ### 33.1 33.1 0.0
2024-May-09 Thu ### 13.71 13.47 ### 271,689 3,692,253 ### ### 0.0
2024-May-08 Wed ### ### 13.53 ### 114,541 ### ### ### 0.0
2024-May-07 Tue 13.28 ### 13.27 13.53 260,983 1,731,622 ### ### ###
2024-May-06 Mon ### 13.23 ### ### 128,859 ### ### ### 0.0
2024-May-03 Fri ### 13.2 ### ### 70.5 70.5 0.0
2024-May-02 Thu 13.21 13.27 ### ### ### ### 0.0
2024-May-01 Wed 13.23 ### ### 13.24 72.3 72.3 0.9
2024-Apr-30 Tue 13.51 13.54 ### 13.49 ### ### ###
2024-Apr-29 Mon ### ### ### 13.53 28.2 28.2 ###
2024-Apr-26 Fri 13.71 13.71 13.43 13.43 21.0 21.0 ###
2024-Apr-24 Wed 13.8 ### 13.73 13.79 41.0 41.0 1.0
2024-Apr-23 Tue 13.84 ### 13.57 13.76 647,954 ### ### ### 1.0
2024-Apr-22 Mon ### 13.75 ### 13.72 217,289 ### 84.8 84.8 ###
2024-Apr-19 Fri 13.41 13.57 ### ### 25.8 25.8 0.0
2024-Apr-18 Thu ### 13.72 ### 13.72 86.7 86.7 ###
2024-Apr-17 Wed ### 13.5 ### 13.44 76.7 76.7 ###
2024-Apr-16 Tue 13.77 13.77 ### ### 22.5 22.5 0.0
2024-Apr-15 Mon ### ### ### 13.89 186,879 0 84.2 84.2 1.0
2024-Apr-12 Fri 13.72 ### 13.72 13.86 ### ### ###
2024-Apr-11 Thu ### ### ### 13.86 87.7 87.7 ###
2024-Apr-10 Wed 13.71 13.75 13.51 ### 1,573,752 ### ### ### 0.0
2024-Apr-09 Tue 13.8 ### 13.58 13.7 372,775 2,531,142 ### ### 1.0
2024-Apr-08 Mon ### ### 13.76 13.86 214,681 ### 33.3 33.3 ###
2024-Apr-05 Fri 13.59 ### 13.59 13.84 86,789 ### ### ### 1.0
2024-Apr-04 Thu ### ### ### ### ### ### 0.0
2024-Apr-03 Wed 14.2 ### 13.975 ### ### ### 0.0
2024-Apr-02 Tue ### 14.53 ### 14.4 364,122 2,645,346 ### ### 1.0
2024-Mar-28 Thu 14.29 14.29 ### ### ### ### 0.0
2024-Mar-27 Wed 13.77 ### 13.7 ### 313,382 ### 86.9 86.9 0.0
2024-Mar-26 Tue 13.71 ### 13.56 13.8 222,949 ### 76.2 76.2 1.0
2024-Mar-25 Mon 13.8 13.87 ### 13.7 ### ### 1.0
2024-Mar-22 Fri 13.7 13.82 13.55 13.76 321,174 ### ### ### 1.0
2024-Mar-21 Thu ### ### 13.55 13.83 261,575 1,772,170 72.2 72.2 1.0
2024-Mar-20 Wed 13.4 13.52 ### 13.48 117,058 ### ### ### 1.0
2024-Mar-19 Tue ### ### ### 13.52 338,351 0 ### ### 1.0
2024-Mar-18 Mon 13.43 13.445 13.24 ### 32.4 32.4 0.0
2024-Mar-15 Fri ### 13.46 13.23 13.43 220,989 ### ### ### ###
2024-Mar-14 Thu 13.4 13.45 ### 13.45 ### ### ###
2024-Mar-13 Wed 13.42 13.42 ### ### 357,775 2,400,670 ### ### 0.0
2024-Mar-12 Tue 13.52 ### 13.41 13.46 255,825 ### ### ### ###
2024-Mar-11 Mon 13.72 13.74 13.46 13.53 29.9 29.9 ###
2024-Mar-08 Fri 13.8 ### 13.7 13.87 70.6 70.6 ###
2024-Mar-07 Thu 13.79 13.86 13.5 ### ### ### 0.0
2024-Mar-06 Wed 13.82 13.82 13.53 ### 322,186 ### 22.4 22.4 0.0
2024-Mar-05 Tue ### ### 13.88 ### 402,826 ### ### ### 0.0
2024-Mar-04 Mon ### ### ### ### 26.6 26.6 0.0
2024-Mar-01 Fri ### ### ### ### 65.2 65.2 0.0
2024-Feb-29 Thu ### 14.26 ### ### ### ### 0.0
2024-Feb-28 Wed 13.86 ### 13.77 ### 245,641 ### 77.1 77.1 0.0
2024-Feb-27 Tue ### 13.85 13.5 13.78 ### ### 1.0
2024-Feb-26 Mon ### ### 13.49 13.52 145,326 980,223 ### ### 1.0
2024-Feb-23 Fri ### ### 13.875 ### 173,480 ### ### ### 0.0
2024-Feb-22 Thu ### ### 13.82 ### ### ### 0.0
2024-Feb-21 Wed 13.75 ### 13.74 13.8 ### ### 1.0
2024-Feb-20 Tue 13.85 13.89 ### 13.8 353,177 ### 32.1 32.1 1.0
2024-Feb-19 Mon 13.8 ### 13.8 ### 221,445 1,527,970 77.9 77.9 0.0
2024-Feb-16 Fri ### ### 13.81 13.81 29.7 29.7 ###
2024-Feb-15 Thu ### ### 13.7 13.79 237,187 ### ### ### 1.0
2024-Feb-14 Wed 13.75 ### 13.75 13.89 160,956 1,106,572 73.3 73.3 1.0
2024-Feb-13 Tue ### ### 13.86 ### 177,220 ### ### ### 0.0
2024-Feb-12 Mon 13.85 ### 13.76 ### 223,453 1,537,356 ### ### 0.0
2024-Feb-09 Fri ### ### 13.79 13.82 ### ### 1.0
2024-Feb-08 Thu 14.24 14.29 ### ### ### ### 0.0
2024-Feb-07 Wed ### ### ### ### 180,885 0 ### ### 0.0
2024-Feb-06 Tue 13.58 ### 13.58 ### 137,040 ### ### ### 0.0
2024-Feb-05 Mon ### ### ### ### 154,120 0 ### ### 0.0
2024-Feb-02 Fri 13.81 13.88 ### 13.88 65.8 65.8 ###
2024-Feb-01 Thu ### ### ### 13.54 290,741 0 31.9 31.9 1.0
2024-Jan-31 Wed 13.45 13.87 13.45 13.84 ### ### 1.0
2024-Jan-30 Tue ### 13.75 13.41 13.47 23.4 23.4 1.0
2024-Jan-29 Mon 13.55 13.75 13.27 13.59 337,879 4,564,745 72.6 72.6 ###
2024-Jan-25 Thu 13.82 13.82 13.51 13.55 298,386 4,077,444 ### ### 1.0
2024-Jan-24 Wed 13.81 ### 13.49 13.8 354,845 2,393,429 ### ### 1.0
2024-Jan-23 Tue ### ### 13.71 13.76 471,076 3,229,225 19.5 19.5 1.0
2024-Jan-22 Mon 14.55 14.56 ### 14.23 ### ### ###
2024-Jan-19 Fri 14.46 14.53 14.26 14.26 154,557 2,224,848 24.6 24.6 1.0
2024-Jan-18 Thu ### 14.425 14.275 ### 118,471 1,700,058 ### ### 0.0
2024-Jan-17 Wed 14.53 ### 14.43 14.43 83,477 602,286 ### ### ###
2024-Jan-16 Tue 14.57 14.58 14.42 14.52 ### ### 1.0
2024-Jan-15 Mon 14.52 ### 14.27 ### 42,372 302,324 ### ### 0.0
2024-Jan-12 Fri 14.5 ### 14.46 14.51 ### ### ###
2024-Jan-11 Thu 14.53 ### 14.43 14.58 98,386 709,854 ### ### ###
2024-Jan-10 Wed 14.54 14.54 ### 14.45 107,349 780,427 ### ### 1.0
2024-Jan-09 Tue 14.56 ### 14.45 14.52 94,547 ### ### ### 1.0
2024-Jan-08 Mon ### 14.45 14.2 14.45 ### ### 1.0
2024-Jan-05 Fri ### ### ### 14.44 59,078 0 26.9 26.9 ###
2024-Jan-04 Thu 14.57 14.7 14.53 14.58 69.6 69.6 ###
2024-Jan-03 Wed 14.56 14.82 14.51 14.57 77.2 77.2 ###
2024-Jan-02 Tue 14.86 ### 14.49 14.84 61,528 445,770 ### ### ###
2023-Dec-29 Fri 14.88 ### 14.76 14.84 29.8 29.8 ###
2023-Dec-28 Thu ### ### ### 14.88 ### ### 1.1
2023-Dec-27 Wed ### ### 14.52 14.74 ### ### 1.1
2023-Dec-22 Fri ### ### ### 14.56 27.2 27.2 ###
2023-Dec-21 Thu ### ### ### ### 20.1 20.1 0.0
2023-Dec-20 Wed 14.79 ### 14.71 ### 235,979 1,735,625 ### ### 0.0
2023-Dec-19 Tue 14.7 14.74 14.53 14.74 192,782 ### 62.9 62.9 1.1
2023-Dec-18 Mon ### 14.79 14.59 ### 68.3 68.3 0.0
2023-Dec-15 Fri ### ### 14.5 14.7 601,952 4,364,152 67.0 67.0 ###
2023-Dec-14 Thu 14.5 ### 14.4 14.44 ### ### ###
2023-Dec-13 Wed 14.29 ### ### 14.2 133,478 0 ### ### 1.0
2023-Dec-12 Tue ### 14.49 14.26 ### 151,929 2,183,979 69.8 69.8 0.0
2023-Dec-11 Mon ### 14.4 ### ### 82.2 82.2 0.0
2023-Dec-08 Fri ### 14.27 ### ### ### ### 0.0
2023-Dec-07 Thu ### ### ### ### ### ### 0.0
2023-Dec-06 Wed ### 14.46 ### 14.4 260,354 1,882,359 75.7 75.7 1.0
2023-Dec-05 Tue ### 14.225 ### ### 44.8 44.8 0.0
2023-Dec-04 Mon ### ### ### 14.24 220,929 0 ### ### 1.0
2023-Dec-01 Fri ### 14.23 ### ### 275,146 ### ### ### 0.0
2023-Nov-30 Thu 14.22 14.27 ### ### ### ### 0.0
2023-Nov-29 Wed 14.45 14.59 ### ### ### ### 0.0
2023-Nov-28 Tue 14.41 14.49 ### 14.29 366,646 2,656,350 26.7 26.7 ###
2023-Nov-27 Mon 14.55 14.57 ### 14.48 ### ### 1.0
2023-Nov-24 Fri ### ### 14.46 14.54 154,982 ### 30.4 30.4 1.0
2023-Nov-23 Thu 14.29 ### 14.21 14.55 175,184 1,244,682 ### ### ###
2023-Nov-22 Wed ### 14.52 ### 14.45 ### ### 1.0
2023-Nov-21 Tue ### ### 14.2 14.4 470,154 ### ### ### 1.0
2023-Nov-20 Mon 14.47 14.71 14.445 ### 166,180 2,422,488 ### ### 0.0
2023-Nov-17 Fri ### ### ### 14.4 22.1 22.1 1.0
2023-Nov-16 Thu ### ### ### 14.45 231,182 0 17.0 17.0 1.0
2023-Nov-15 Wed ### 15.25 14.79 ### 232,153 ### 27.8 27.8 0.0
2023-Nov-14 Tue ### ### 14.59 14.85 137,626 1,003,981 ### ### ###
2023-Nov-13 Mon 14.51 14.57 14.45 14.49 45.4 45.4 ###
2023-Nov-10 Fri 14.22 ### 14.22 14.5 94,254 670,145 82.9 82.9 1.0
2023-Nov-09 Thu 14.54 ### 14.43 ### ### ### 0.0
2023-Nov-08 Wed 14.5 ### 14.42 14.43 28.7 28.7 ###
2023-Nov-07 Tue 14.2 14.5 14.2 14.4 148,686 2,133,644 ### ### 1.0
2023-Nov-06 Mon ### ### ### 14.21 29.2 29.2 ###
2023-Nov-03 Fri ### 14.4 ### 14.23 163,650 1,178,280 27.1 27.1 ###
2023-Nov-02 Thu ### ### ### 14.24 98,876 0 67.8 67.8 1.0
2023-Nov-01 Wed ### ### ### ### 36.9 36.9 0.0
2023-Oct-31 Tue 13.85 ### 13.78 ### 148,154 1,020,781 ### ### 0.0
2023-Oct-30 Mon 13.7 ### ### 13.8 108,588 0 75.3 75.3 1.0
2023-Oct-27 Fri ### ### 13.87 ### 116,756 ### 28.6 28.6 0.0
2023-Oct-26 Thu 14.2 14.2 ### ### 33.1 33.1 0.0
2023-Oct-25 Wed ### 14.42 ### 14.22 200,272 ### 34.6 34.6 1.0
2023-Oct-24 Tue ### 14.45 ### ### ### ### 0.0
2023-Oct-23 Mon ### ### 13.87 ### 78.4 78.4 0.0
2023-Oct-20 Fri ### ### ### ### 76.6 76.6 0.0
2023-Oct-19 Thu 13.88 14.25 13.71 ### 201,851 2,821,876 ### ### 0.0
2023-Oct-18 Wed 14.25 14.25 ### ### 141,084 1,005,223 24.7 24.7 0.0
2023-Oct-17 Tue ### 14.26 ### ### 172,676 1,231,179 35.4 35.4 0.0
2023-Oct-16 Mon ### 14.28 ### ### 122,826 876,977 44.1 44.1 0.0
2023-Oct-13 Fri ### ### ### 14.2 249,185 0 73.6 73.6 1.0
2023-Oct-12 Thu 14.4 14.44 14.24 14.29 29.1 29.1 ###
2023-Oct-11 Wed ### 14.44 14.2 ### 199,820 2,861,422 26.9 26.9 0.0
2023-Oct-10 Tue ### ### 13.86 ### 87.3 87.3 0.0
2023-Oct-09 Mon 13.85 13.89 13.75 13.81 759,376 10,494,576 39.5 39.5 ###
2023-Oct-06 Fri 13.73 13.81 ### 13.79 ### ### 1.0
2023-Oct-05 Thu ### 13.79 13.55 13.76 ### ### 1.0
2023-Oct-04 Wed 13.81 13.81 13.59 ### ### ### 0.0
2023-Oct-03 Tue 13.75 ### ### ### ### ### 0.0
2023-Oct-02 Mon ### ### ### ### 24.8 24.8 0.0
2023-Sep-29 Fri ### 14.29 ### ### 182,375 ### ### ### 0.0
2023-Sep-28 Thu 14.49 14.54 ### ### 163,421 1,188,070 20.0 20.0 0.0
2023-Sep-27 Wed 14.46 14.74 ### 14.54 ### ### 1.0
2023-Sep-26 Tue 14.57 ### 14.45 14.55 139,986 ### ### ### ###
2023-Sep-25 Mon ### ### ### 14.55 113,541 0 29.8 29.8 ###
2023-Sep-22 Fri ### 14.51 ### 14.51 173,688 ### ### ### ###
2023-Sep-21 Thu ### 14.54 14.23 14.45 255,426 ### 78.6 78.6 1.0
2023-Sep-20 Wed ### ### ### ### 84.2 84.2 0.0
2023-Sep-19 Tue ### ### 14.2 14.2 31.2 31.2 1.0
2023-Sep-18 Mon ### ### 14.23 ### ### ### 0.0
2023-Sep-15 Fri 14.43 14.5 14.25 14.25 22.4 22.4 1.0
2023-Sep-14 Thu ### ### ### ### 204,450 0 30.2 30.2 0.0
2023-Sep-13 Wed ### 14.26 ### 14.21 193,452 ### 82.4 82.4 ###
2023-Sep-12 Tue ### 14.2 ### ### 26.3 26.3 0.0
2023-Sep-11 Mon ### ### 13.81 ### 85.8 85.8 0.0
2023-Sep-08 Fri 13.73 ### ### 13.87 219,245 0 76.6 76.6 ###
2023-Sep-07 Thu ### 14.25 13.72 13.77 159,187 ### 18.6 18.6 ###
2023-Sep-06 Wed 14.53 14.7 ### 14.4 ### ### 1.0
2023-Sep-05 Tue ### 14.75 14.49 14.59 ### ### 1.0
2023-Sep-04 Mon 14.82 ### ### 14.72 176,243 0 32.3 32.3 ###
2023-Sep-01 Fri ### ### ### 14.71 68.1 68.1 ###
2023-Aug-31 Thu 14.72 14.8 ### ### ### ### 0.0
2023-Aug-30 Wed 14.81 14.88 14.42 14.51 18.7 18.7 ###
2023-Aug-29 Tue ### ### ### ### ### ### 0.0
2023-Aug-28 Mon 14.59 14.59 ### ### ### ### 0.0
2023-Aug-25 Fri 14.43 14.56 ### ### 32.3 32.3 0.0
2023-Aug-24 Thu 14.5 14.79 ### ### ### ### 0.0
2023-Aug-23 Wed 13.79 14.81 13.72 ### 1,062,978 15,163,381 ### ### 0.0
2023-Aug-22 Tue ### 13.49 ### 13.48 230,247 ### ### ### 1.0
2023-Aug-21 Mon 13.22 ### ### 13.26 116,940 0 73.9 73.9 0.9
2023-Aug-18 Fri 13.22 ### ### 13.25 67.1 67.1 ###
2023-Aug-17 Thu 13.21 13.42 ### ### 79.7 79.7 0.0
2023-Aug-16 Wed ### 13.49 13.24 13.45 130,640 ### ### ### ###
2023-Aug-15 Tue 13.45 13.58 13.41 13.48 102,841 ### 69.6 69.6 1.0
2023-Aug-14 Mon 13.55 13.7 ### 13.49 37.9 37.9 ###
2023-Aug-11 Fri ### 13.78 ### 13.7 120,353 ### ### ### 1.0
2023-Aug-10 Thu 13.72 13.76 13.53 13.76 ### ### 1.0
2023-Aug-09 Wed ### ### ### ### 153,745 0 87.7 87.7 0.0
2023-Aug-08 Tue ### 13.7 ### 13.41 28.6 28.6 1.0
2023-Aug-07 Mon 13.58 ### ### 13.48 171,246 0 32.5 32.5 1.0
2023-Aug-04 Fri 13.4 13.58 13.29 13.58 257,670 ### ### ### ###
2023-Aug-03 Thu ### 13.54 13.28 13.43 183,658 2,462,853 72.8 72.8 ###
2023-Aug-02 Wed 13.58 ### 13.42 13.43 233,740 ### ### ### ###
2023-Aug-01 Tue 13.75 13.75 13.46 ### 101,586 1,382,077 ### ### 0.0
2023-Jul-31 Mon 13.44 ### ### ### 175,329 0 82.5 82.5 0.0
2023-Jul-28 Fri 13.26 13.43 ### ### 167,580 ### ### ### 0.0
2023-Jul-27 Thu ### ### ### ### 191,055 0 71.4 71.4 0.0
2023-Jul-26 Wed ### 13.21 ### ### ### ### 0.0
2023-Jul-25 Tue ### 13.41 12.88 ### 344,346 4,526,428 85.1 85.1 0.0
2023-Jul-24 Mon 12.74 12.81 ### 12.5 27.9 27.9 0.9
2023-Jul-21 Fri ### 13.2 ### ### 396,370 2,616,042 76.9 76.9 0.0
2023-Jul-20 Thu 12.86 ### 12.71 12.79 34.4 34.4 ###
2023-Jul-19 Wed 12.81 ### 12.72 12.77 272,326 ### ### ### 0.9
2023-Jul-18 Tue 12.74 12.77 12.58 12.71 113,120 ### 40.2 40.2 0.9
2023-Jul-17 Mon ### 12.75 12.48 12.71 155,323 ### ### ### 0.9
2023-Jul-14 Fri 12.41 12.58 12.27 12.58 208,876 2,595,284 ### ### 0.9
2023-Jul-13 Thu ### ### 12.22 12.28 29.7 29.7 0.9
2023-Jul-12 Wed 12.2 12.2 ### ### 165,943 1,012,252 ### ### 0.0
2023-Jul-11 Tue ### ### ### ### 188,783 0 24.5 24.5 0.0
2023-Jul-10 Mon 11.8 12.24 11.8 ### 86.7 86.7 0.0
2023-Jul-07 Fri 11.47 ### 11.42 11.53 ### ### ###
2023-Jul-06 Thu 11.54 11.8 11.54 11.76 86.1 86.1 0.8
2023-Jul-05 Wed 11.75 11.84 ### ### 30.3 30.3 0.0
2023-Jul-04 Tue 11.56 11.975 11.56 11.88 ### ### 0.8
2023-Jul-03 Mon 11.77 11.86 11.58 11.58 257,427 3,017,044 ### ### 0.8
2023-Jun-30 Fri 11.54 11.78 ### 11.72 72.5 72.5 0.8
2023-Jun-29 Thu 11.53 ### 11.45 11.54 ### ### 0.8
2023-Jun-28 Wed 11.54 11.625 11.49 11.52 183,183 ### 28.8 28.8 0.8
2023-Jun-27 Tue 11.5 11.58 ### 11.52 335,182 ### ### ### 0.8
2023-Jun-26 Mon 11.55 ### 11.45 11.49 ### ### ###
2023-Jun-23 Fri ### ### ### ### ### ### 0.0
2023-Jun-22 Thu 12.25 ### ### ### 230,682 0 25.4 25.4 0.0
2023-Jun-21 Wed ### 12.25 ### 12.2 ### ### ###
2023-Jun-20 Tue ### ### ### ### 28.3 28.3 0.0
2023-Jun-19 Mon ### 12.45 ### 12.25 ### ### 0.9
2023-Jun-16 Fri ### 12.28 ### 12.28 79.4 79.4 0.9
2023-Jun-15 Thu ### ### 11.82 ### 212,927 ### 40.0 40.0 0.0
2023-Jun-14 Wed ### ### 11.86 ### ### ### 0.0
2023-Jun-13 Tue 12.28 ### ### ### 24.7 24.7 0.0
2023-Jun-09 Fri ### ### ### 12.23 76.4 76.4 ###
2023-Jun-08 Thu ### ### ### ### ### ### 0.0
2023-Jun-07 Wed 12.4 12.4 ### 12.29 442,054 ### 35.3 35.3 0.9
2023-Jun-06 Tue 12.2 ### ### ### 268,880 0 ### ### 0.0
2023-Jun-05 Mon 12.27 12.4 12.22 ### 77.8 77.8 0.0
2023-Jun-02 Fri ### ### ### ### 191,524 0 24.9 24.9 0.0
2023-Jun-01 Thu ### ### ### ### 325,645 0 32.0 32.0 0.0
2023-May-31 Wed 12.4 12.4 ### ### 360,558 2,235,459 28.1 28.1 0.0
2023-May-30 Tue 12.49 12.54 12.42 12.44 ### ### 0.9
2023-May-29 Mon 12.71 12.71 12.5 12.5 127,346 ### 24.3 24.3 0.9
2023-May-26 Fri 12.78 12.82 12.51 12.52 ### ### 0.9
2023-May-25 Thu ### ### 12.7 12.83 624,051 3,962,723 34.1 34.1 ###
2023-May-24 Wed ### ### ### ### ### ### 0.0
2023-May-23 Tue ### ### ### ### 188,020 0 ### ### 0.0
2023-May-22 Mon ### ### ### ### 65,259 0 35.8 35.8 0.0
2023-May-19 Fri 13.21 13.21 ### ### 71,729 473,770 27.2 27.2 0.0
2023-May-18 Thu 13.25 13.25 ### ### 172,578 1,143,329 ### ### 0.0
2023-May-17 Wed 12.79 ### 12.74 ### 189,082 1,204,452 85.4 85.4 0.0
2023-May-16 Tue 13.2 13.2 12.83 ### 26.0 26.0 0.0
2023-May-15 Mon ### 13.28 ### 13.23 172,425 ### 76.5 76.5 0.9
2023-May-12 Fri ### ### ### ### 81.2 81.2 0.0
2023-May-11 Thu 13.23 ### 12.82 12.84 318,588 2,042,149 ### ### 0.9
2023-May-10 Wed 12.81 ### 12.81 ### 90.8 90.8 0.0
2023-May-09 Tue ### ### 12.77 12.85 543,852 ### ### ### 0.9
2023-May-08 Mon 12.8 ### 12.78 ### 81.7 81.7 0.0
2023-May-05 Fri ### 12.74 12.51 12.72 125,177 1,580,359 73.0 73.0 0.9
2023-May-04 Thu 12.29 12.58 12.29 12.56 85,858 1,067,644 81.3 81.3 0.9
2023-May-03 Wed ### 12.46 12.21 12.28 39.4 39.4 0.9
2023-May-02 Tue 12.48 12.57 ### 12.51 126,426 794,587 ### ### ###
2023-May-01 Mon 12.5 12.72 12.48 12.55 140,723 ### ### ### ###
2023-Apr-28 Fri ### 12.41 ### ### ### ### 0.0
2023-Apr-27 Thu ### ### ### 12.25 169,641 0 76.6 76.6 0.9
2023-Apr-26 Wed ### 12.42 12.22 12.23 ### ### ###
2023-Apr-24 Mon ### 12.4 ### ### 77,648 ### 72.1 72.1 0.0
2023-Apr-21 Fri ### ### ### 12.24 89,544 0 ### ### 0.9
2023-Apr-20 Thu ### 12.43 ### ### 73.4 73.4 0.0
2023-Apr-19 Wed 12.26 ### ### 12.26 68.6 68.6 0.9
2023-Apr-18 Tue 12.43 12.45 12.24 ### 29.2 29.2 0.0
2023-Apr-17 Mon 12.79 12.8 12.44 12.56 264,874 ### ### ### 0.9
2023-Apr-14 Fri ### 12.75 12.58 ### 61.9 61.9 0.0
2023-Apr-13 Thu 12.72 12.72 12.58 ### ### ### 0.0
2023-Apr-12 Wed 12.76 12.8 ### ### 80,345 ### 33.9 33.9 0.0
2023-Apr-11 Tue ### 12.73 12.56 ### 352,822 ### 31.5 31.5 0.0
2023-Apr-06 Thu 12.71 12.82 12.24 ### ### ### 0.0
2023-Apr-05 Wed ### 12.77 ### 12.72 140,487 ### ### ### 0.9
2023-Apr-04 Tue 12.42 ### 12.42 ### 239,271 1,485,872 ### ### 0.0
2023-Apr-03 Mon ### ### 12.45 12.59 35.5 35.5 ###
2023-Mar-31 Fri 12.45 ### 12.4 12.55 245,783 1,523,854 ### ### ###
2023-Mar-30 Thu ### 12.45 ### ### 369,075 ### ### ### 0.0
2023-Mar-29 Wed ### ### ### ### 371,978 0 74.1 74.1 0.0
2023-Mar-28 Tue 11.85 ### 11.81 ### ### ### 0.0
2023-Mar-27 Mon 11.8 11.85 11.76 11.85 160,750 1,897,653 77.2 77.2 ###
2023-Mar-24 Fri 11.76 11.8 ### 11.79 115,373 ### ### ### 0.8
2023-Mar-23 Thu ### ### 11.54 11.81 349,049 ### 83.4 83.4 ###
2023-Mar-22 Wed 11.72 11.74 11.44 ### 33.6 33.6 0.0
2023-Mar-21 Tue 11.27 ### 11.22 ### 281,022 ### ### ### 0.0
2023-Mar-20 Mon 11.2 ### ### ### 391,526 0 49.9 49.9 0.0
2023-Mar-17 Fri ### 11.445 ### 11.42 613,479 ### ### ### 0.8
2023-Mar-16 Thu 11.27 ### ### ### 39.8 39.8 0.0
2023-Mar-15 Wed 11.24 11.4 ### ### ### ### 0.0
2023-Mar-14 Tue ### 11.28 ### 11.27 462,787 ### 89.3 89.3 ###
2023-Mar-13 Mon ### ### ### 11.23 37.5 37.5 0.8
2023-Mar-10 Fri ### ### 11.41 11.49 201,649 ### 38.7 38.7 ###
2023-Mar-09 Thu ### ### 11.55 11.76 ### ### 0.8
2023-Mar-08 Wed ### 12.21 ### ### 295,454 1,803,746 72.9 72.9 0.0
2023-Mar-07 Tue ### ### ### 12.23 79.2 79.2 ###
2023-Mar-06 Mon ### ### ### ### 349,820 0 33.4 33.4 0.0
2023-Mar-03 Fri ### 12.46 ### 12.27 389,922 ### ### ### ###
2023-Mar-02 Thu ### 12.24 ### 12.23 606,676 3,712,857 74.5 74.5 ###
2023-Mar-01 Wed 11.82 ### 11.77 ### 288,728 ### ### ### 0.0
2023-Feb-28 Tue ### ### ### ### 610,420 0 67.9 67.9 0.0
2023-Feb-27 Mon 11.86 ### ### ### ### ### 0.0
2023-Feb-24 Fri ### ### ### ### 544,988 0 ### ### 0.0
2023-Feb-23 Thu 12.47 12.47 ### ### ### ### 0.0
2023-Feb-22 Wed 12.47 12.58 ### 12.29 738,171 ### 26.3 26.3 0.9
2023-Feb-21 Tue ### 13.57 ### 12.73 ### ### ###
2023-Feb-20 Mon ### ### 13.82 ### 38.9 38.9 0.0
2023-Feb-17 Fri ### ### 13.81 ### 246,149 1,699,658 ### ### 0.0
2023-Feb-16 Thu ### ### ### ### ### ### 0.0
2023-Feb-15 Wed ### ### 13.85 ### 45.2 45.2 0.0
2023-Feb-14 Tue ### ### 13.89 ### 160,847 1,117,082 ### ### 0.0
2023-Feb-13 Mon 13.78 ### ### ### 346,425 0 ### ### 0.0
2023-Feb-10 Fri 13.48 13.81 13.48 13.8 170,949 ### 88.9 88.9 1.0
2023-Feb-09 Thu 13.76 ### ### 13.89 167,224 0 83.4 83.4 1.0
2023-Feb-08 Wed 13.84 ### ### 13.72 186,145 0 29.0 29.0 ###
2023-Feb-07 Tue 13.57 ### 13.57 13.82 281,629 1,910,852 ### ### 1.0
2023-Feb-06 Mon ### ### ### ### 47.7 47.7 0.0
2023-Feb-03 Fri 13.5 ### 13.275 13.52 223,753 ### ### ### 1.0
2023-Feb-02 Thu ### ### 13.44 13.46 25.1 25.1 ###
2023-Feb-01 Wed ### ### 13.53 ### 421,186 2,849,323 ### ### 0.0
2023-Jan-31 Tue ### ### 13.77 ### ### ### 0.0
2023-Jan-30 Mon ### ### 13.73 ### 128,180 879,955 36.6 36.6 0.0
2023-Jan-27 Fri 13.8 ### 13.77 ### 139,458 ### ### ### 0.0
2023-Jan-25 Wed 13.42 ### 13.42 ### 681,076 ### 91.3 91.3 0.0
2023-Jan-24 Tue ### 13.2 12.76 13.2 228,623 2,967,526 ### ### 0.9
2023-Jan-23 Mon ### ### 12.57 ### 85.3 85.3 0.0
2023-Jan-20 Fri 12.76 12.78 12.52 ### 264,178 3,341,851 32.2 32.2 0.0
2023-Jan-19 Thu ### ### 12.77 12.77 291,383 1,860,480 19.2 19.2 0.9
2023-Jan-18 Wed 12.85 ### 12.7 ### 352,229 2,236,654 ### ### 0.0
2023-Jan-17 Tue 12.81 ### 12.7 12.84 235,529 ### ### ### 0.9
2023-Jan-16 Mon 13.4 13.4 12.81 12.81 288,273 ### ### ### ###
2023-Jan-13 Fri 13.28 13.45 ### ### 125,922 846,825 ### ### 0.0
2023-Jan-12 Thu 13.28 ### ### ### 26.0 26.0 0.0
2023-Jan-11 Wed ### ### ### ### 19.3 19.3 0.0
2023-Jan-10 Tue ### ### ### ### 20.0 20.0 0.0
2023-Jan-09 Mon ### ### ### ### 66.5 66.5 0.0
2023-Jan-06 Fri ### ### ### ### 155,375 0 65.6 65.6 0.0
2023-Jan-05 Thu ### ### ### ### 251,543 0 ### ### 0.0
2023-Jan-04 Wed ### 13.49 ### ### 13.4 13.4 0.0
2023-Jan-03 Tue 13.26 ### ### ### 146,286 0 25.7 25.7 0.0
2022-Dec-30 Fri 13.45 13.45 ### ### 137,745 ### 25.8 25.8 0.0
2022-Dec-29 Thu ### ### ### ### 182,748 0 81.1 81.1 0.0
2022-Dec-28 Wed ### ### ### ### 94,479 0 ### ### 0.0
2022-Dec-23 Fri ### 13.43 ### ### ### ### 0.0
2022-Dec-22 Thu 13.22 ### ### 13.51 472,625 0 ### ### ###
2022-Dec-21 Wed ### 13.25 12.87 13.21 ### ### ###
2022-Dec-20 Tue ### 13.72 ### ### 293,748 ### ### ### 0.0
2022-Dec-19 Mon ### 13.8 ### 13.48 81.0 81.0 1.0
2022-Dec-16 Fri 13.55 ### 13.45 13.5 2,666,729 17,933,752 30.3 30.3 1.0
2022-Dec-15 Thu 13.55 13.8 13.5 ### 78.7 78.7 0.0
2022-Dec-14 Wed 13.51 13.84 13.4 13.54 69.0 69.0 1.0
2022-Dec-13 Tue 13.41 13.54 ### 13.41 224,822 1,522,044 ### ### 1.0
2022-Dec-12 Mon ### ### 13.4 13.4 32.4 32.4 1.0
2022-Dec-09 Fri 13.7 13.71 13.46 ### ### ### 0.0
2022-Dec-08 Thu 13.85 13.85 13.51 13.71 ### ### ###
2022-Dec-07 Wed 13.5 ### ### 13.57 944,879 0 ### ### ###
2022-Dec-06 Tue 13.5 13.52 ### ### ### ### 0.0
2022-Dec-05 Mon 13.57 ### ### 13.52 550,253 0 40.5 40.5 1.0
2022-Dec-02 Fri 13.85 13.85 13.45 13.5 573,286 7,825,353 ### ### 1.0
2022-Dec-01 Thu 13.77 ### 13.54 ### 28.3 28.3 0.0
2022-Nov-30 Wed ### 13.73 ### 13.73 ### ### ###
2022-Nov-29 Tue ### 13.7 13.255 13.56 453,776 ### ### ### 1.0
2022-Nov-28 Mon 13.48 ### 13.25 13.57 387,078 ### 80.9 80.9 ###
2022-Nov-25 Fri 13.57 13.73 13.41 13.43 ### ### ###
2022-Nov-24 Thu ### 13.72 13.23 13.57 ### ### ###
2022-Nov-23 Wed ### 13.77 12.88 13.71 701,083 ### 78.2 78.2 ###
2022-Nov-22 Tue ### ### ### 13.5 622,528 0 ### ### 1.0
2022-Nov-21 Mon ### ### ### 13.8 ### ### 1.0
2022-Nov-18 Fri 14.29 14.29 13.81 13.86 171,041 2,403,126 ### ### ###
2022-Nov-17 Thu ### ### ### ### 211,472 0 15.3 15.3 0.0
2022-Nov-16 Wed ### ### ### ### 30.7 30.7 0.0
2022-Nov-15 Tue ### ### ### ### 31.7 31.7 0.0
2022-Nov-14 Mon ### 14.58 ### 14.29 82.5 82.5 ###
2022-Nov-11 Fri 13.8 ### 13.685 ### 78.3 78.3 0.0
2022-Nov-10 Thu ### 13.8 13.55 ### 38.2 38.2 0.0
2022-Nov-09 Wed 13.41 13.955 13.41 13.8 86.1 86.1 1.0
2022-Nov-08 Tue 13.8 13.8 13.47 13.53 ### ### ###
2022-Nov-07 Mon 14.2 14.26 13.73 13.76 16.6 16.6 1.0
2022-Nov-04 Fri 14.2 14.2 ### ### ### ### 0.0
2022-Nov-03 Thu ### ### 13.82 ### 71.4 71.4 0.0
2022-Nov-02 Wed 14.2 14.29 ### 14.23 209,125 ### 68.4 68.4 ###
2022-Nov-01 Tue ### ### ### ### 88.3 88.3 0.0
2022-Oct-31 Mon ### 13.85 13.525 ### 303,654 ### 75.4 75.4 0.0
2022-Oct-28 Fri ### ### 13.53 ### 203,979 ### 25.2 25.2 0.0
2022-Oct-27 Thu 13.71 ### 13.52 13.83 165,887 ### 73.4 73.4 1.0
2022-Oct-26 Wed ### ### ### 13.77 ### ### ###
2022-Oct-25 Tue ### 13.81 13.45 ### 70.6 70.6 0.0
2022-Oct-24 Mon ### ### 13.47 13.59 19.8 19.8 ###
2022-Oct-21 Fri ### ### ### ### 22.3 22.3 0.0
2022-Oct-20 Thu ### ### ### 13.74 ### ### ###
2022-Oct-19 Wed ### ### ### ### ### ### 0.0
2022-Oct-18 Tue ### ### ### ### 68.7 68.7 0.0
2022-Oct-17 Mon ### ### 13.81 ### 131,943 ### ### ### 0.0
2022-Oct-14 Fri ### 14.2 ### ### ### ### 0.0
2022-Oct-13 Thu 13.51 13.88 13.42 13.76 82.5 82.5 1.0
2022-Oct-12 Wed 13.55 ### 13.4 13.55 234,584 ### ### ### 1.0
2022-Oct-11 Tue 13.56 13.73 13.47 13.54 286,479 ### 47.2 47.2 1.0
2022-Oct-10 Mon 13.78 13.84 13.53 13.53 163,787 2,241,425 28.0 28.0 ###
2022-Oct-07 Fri 13.7 ### ### ### 175,278 0 82.5 82.5 0.0
2022-Oct-06 Thu 13.73 ### 13.72 13.79 257,544 1,766,751 65.6 65.6 1.0
2022-Oct-05 Wed 13.56 13.79 13.55 13.78 76.2 76.2 1.0
2022-Oct-04 Tue ### 13.425 ### ### 67.4 67.4 0.0
2022-Oct-03 Mon 13.2 13.2 ### ### ### ### 0.0
2022-Sep-30 Fri ### ### 12.88 ### ### ### 0.0
2022-Sep-29 Thu ### 13.24 ### ### ### ### 0.0
2022-Sep-28 Wed ### ### ### ### ### ### 0.0
2022-Sep-27 Tue 12.87 13.27 12.76 ### 72.4 72.4 0.0
2022-Sep-26 Mon 12.77 ### ### 12.88 83.8 83.8 ###
2022-Sep-23 Fri ### ### ### ### 300,372 0 ### ### 0.0
2022-Sep-21 Wed ### ### ### ### ### ### 0.0
2022-Sep-20 Tue ### ### 12.82 ### ### ### 0.0
2022-Sep-19 Mon 13.21 13.29 12.72 12.81 293,721 3,819,841 23.7 23.7 ###
2022-Sep-16 Fri ### 13.52 ### 13.2 ### ### 0.9
2022-Sep-15 Thu 13.45 ### ### 13.41 111,155 0 38.0 38.0 1.0
2022-Sep-14 Wed ### 13.57 13.23 13.4 65.1 65.1 1.0
2022-Sep-13 Tue 13.88 13.89 13.59 13.7 195,072 2,680,289 ### ### 1.0
2022-Sep-12 Mon 13.85 ### ### 13.76 ### ### 1.0
2022-Sep-09 Fri ### ### ### 13.86 762,255 0 ### ### ###
2022-Sep-08 Thu ### ### 12.7 ### 638,183 ### 61.7 61.7 0.0
2022-Sep-07 Wed 12.49 ### 12.45 ### 429,084 2,671,047 92.4 92.4 0.0
2022-Sep-06 Tue ### ### 12.84 ### 279,227 ### 70.5 70.5 0.0
2022-Sep-05 Mon 12.77 ### 12.71 12.85 267,240 ### 76.9 76.9 0.9
2022-Sep-02 Fri ### ### ### 12.7 174,486 0 29.7 29.7 0.9
2022-Sep-01 Thu ### ### 12.72 12.8 ### ### 0.9
2022-Aug-31 Wed 12.45 ### 12.45 ### 395,227 2,460,288 ### ### 0.0
2022-Aug-30 Tue ### ### ### ### 392,787 0 85.4 85.4 0.0
2022-Aug-29 Mon ### ### ### 12.49 389,525 0 16.8 16.8 0.9
2022-Aug-26 Fri ### 13.29 12.84 13.21 512,244 ### ### ### ###
2022-Aug-25 Thu 12.5 ### ### 12.88 86.1 86.1 ###
2022-Aug-24 Wed 12.5 12.52 ### ### ### ### 0.0
2022-Aug-23 Tue ### ### ### ### 1,198,386 0 ### ### 0.0
2022-Aug-22 Mon 11.48 11.54 ### 11.44 95,950 ### 46.3 46.3 0.8
2022-Aug-19 Fri ### 11.5 ### 11.44 74.2 74.2 0.8
2022-Aug-18 Thu 11.21 11.29 ### 11.26 78.2 78.2 0.8
2022-Aug-17 Wed ### 11.48 ### 11.21 ### ### ###
2022-Aug-16 Tue ### 11.47 ### 11.47 133,847 ### ### ### ###
2022-Aug-15 Mon 11.4 11.4 11.22 ### 37.4 37.4 0.0
2022-Aug-12 Fri ### 11.5 11.25 ### 182,479 ### 34.8 34.8 0.0
2022-Aug-11 Thu 11.59 ### 11.26 11.45 24.0 24.0 0.8
2022-Aug-10 Wed 11.2 11.47 ### ### 210,070 1,204,751 82.4 82.4 0.0
2022-Aug-09 Tue ### 11.75 ### 11.44 443,157 2,603,547 ### ### 0.8
2022-Aug-08 Mon 10.89 ### 10.85 ### 132,284 717,640 ### ### 0.0
2022-Aug-05 Fri 10.79 ### 10.79 10.88 70.6 70.6 0.8
2022-Aug-04 Thu 10.8 ### 10.77 10.8 168,141 ### 70.3 70.3 ###
2022-Aug-03 Wed ### 10.75 10.54 10.72 92,357 983,140 ### ### 0.8
2022-Aug-02 Tue ### ### 10.45 ### 1,801,370 9,412,158 37.4 37.4 0.0
2022-Aug-01 Mon ### 10.79 10.49 10.71 166,275 ### 76.9 76.9 ###
2022-Jul-29 Fri 10.8 10.8 ### ### 13.5 13.5 0.0
2022-Jul-28 Thu 10.5 ### 10.45 ### 65.5 65.5 0.0
2022-Jul-27 Wed ### 10.44 10.26 ### 70,451 ### 73.2 73.2 0.0
2022-Jul-26 Tue ### ### ### ### 86.5 86.5 0.0
2022-Jul-25 Mon ### 10.43 ### 10.24 83,655 ### ### ### ###
2022-Jul-22 Fri ### 10.57 ### 10.28 ### ### 0.7
2022-Jul-21 Thu 10.45 ### ### 10.53 156,140 0 65.8 65.8 0.8
2022-Jul-20 Wed ### ### 9.85 ### 168,659 830,645 ### ### 0.0
2022-Jul-19 Tue ### ### 9.8 ### ### ### 0.0
2022-Jul-18 Mon 9.76 ### 9.76 ### ### ### 0.0
2022-Jul-15 Fri ### ### 9.73 9.73 210,649 ### 17.5 17.5 ###
2022-Jul-14 Thu 9.85 ### 9.84 ### 77.2 77.2 0.0
2022-Jul-13 Wed ### ### 9.81 ### 144,755 710,023 ### ### 0.0
2022-Jul-12 Tue ### ### 9.77 9.77 90,127 440,270 ### ### 0.7
2022-Jul-11 Mon ### ### ### ### 107,871 0 48.7 48.7 0.0
2022-Jul-08 Fri ### ### 9.89 ### 60.8 60.8 0.0
2022-Jul-07 Thu 9.88 ### 9.84 9.87 188,556 ### ### ### ###
2022-Jul-06 Wed 9.85 ### 9.71 9.8 34.6 34.6 0.7
2022-Jul-05 Tue ### ### 9.79 9.86 182,544 893,552 ### ### 0.7
2022-Jul-04 Mon ### ### ### ### 108,752 0 26.6 26.6 0.0
2022-Jul-01 Fri ### ### ### ### 31.6 31.6 0.0
2022-Jun-30 Thu ### ### 9.89 ### 45.9 45.9 0.0
2022-Jun-29 Wed ### ### ### ### 125,256 0 31.0 31.0 0.0
2022-Jun-28 Tue ### 10.47 10.27 ### 229,957 2,384,654 ### ### 0.0
2022-Jun-27 Mon ### 10.425 ### ### 209,571 1,092,388 ### ### 0.0
2022-Jun-24 Fri ### ### 9.87 9.89 15.8 15.8 ###
2022-Jun-23 Thu ### ### ### ### 249,849 0 ### ### 0.0
2022-Jun-22 Wed ### ### ### ### 266,551 0 43.2 43.2 0.0
2022-Jun-21 Tue 10.23 10.54 ### 10.2 ### ### 0.7
2022-Jun-20 Mon 10.4 10.4 ### ### ### ### 0.0
2022-Jun-17 Fri ### 10.55 ### 10.45 665,147 3,508,650 69.4 69.4 ###
2022-Jun-16 Thu 10.21 10.54 10.21 10.45 ### ### ###
2022-Jun-15 Wed 10.2 10.26 9.74 ### 45.3 45.3 0.0
2022-Jun-14 Tue ### ### ### 10.46 505,850 0 27.3 27.3 0.7
2022-Jun-10 Fri 11.7 11.79 11.51 ### ### ### 0.0
2022-Jun-09 Thu ### ### ### 11.7 83.0 83.0 0.8
2022-Jun-08 Wed ### ### 11.78 11.85 307,640 ### 31.6 31.6 ###
2022-Jun-07 Tue ### 12.5 11.89 ### ### ### 0.0
2022-Jun-06 Mon ### ### ### 12.41 418,655 0 ### ### ###
2022-Jun-03 Fri 11.59 12.59 11.55 12.57 854,186 10,310,025 ### ### 0.9
2022-Jun-02 Thu ### 11.42 ### 11.42 246,376 ### 89.7 89.7 0.8
2022-Jun-01 Wed 11.2 11.24 ### ### 139,389 ### 50.6 50.6 0.0
2022-May-31 Tue 10.88 11.24 10.87 11.24 404,641 ### 88.0 88.0 0.8
2022-May-30 Mon 10.81 ### 10.74 10.88 ### ### 0.8
2022-May-27 Fri 10.7 10.7 10.54 ### 120,745 ### 33.6 33.6 0.0
2022-May-26 Thu ### 10.7 10.48 ### 130,274 ### 45.9 45.9 0.0
2022-May-25 Wed ### ### 10.53 ### 190,641 1,003,724 42.6 42.6 0.0
2022-May-24 Tue ### ### 10.46 ### 170,449 891,448 ### ### 0.0
2022-May-23 Mon 10.41 10.51 10.28 10.43 84,821 ### 74.6 74.6 0.7
2022-May-20 Fri 10.28 10.47 10.2 ### ### ### 0.0
2022-May-19 Thu ### ### ### 10.27 ### ### ###
2022-May-18 Wed 10.48 10.54 ### 10.53 163,276 ### 68.8 68.8 0.8
2022-May-17 Tue ### ### ### 10.25 113,259 0 ### ### 0.7
2022-May-16 Mon 10.24 ### ### 10.24 72.6 72.6 ###
2022-May-13 Fri ### 10.2 ### ### 253,570 ### ### ### 0.0
2022-May-12 Thu ### ### 9.81 ### ### ### 0.0
2022-May-11 Wed ### ### ### ### 206,176 0 66.5 66.5 0.0
2022-May-10 Tue 10.29 10.29 ### ### ### ### 0.0
2022-May-09 Mon 10.29 10.29 ### ### ### ### 0.0
2022-May-06 Fri 10.25 10.29 ### 10.23 150,972 776,750 ### ### ###
2022-May-05 Thu 10.22 ### 10.21 10.27 83,145 424,455 65.3 65.3 ###
2022-May-04 Wed ### 10.4 ### ### 164,545 ### ### ### 0.0
2022-May-03 Tue ### 10.48 10.2 10.23 162,985 ### ### ### ###
2022-May-02 Mon 10.43 ### ### 10.49 ### ### ###
2022-Apr-29 Fri 10.55 ### 10.47 ### 69.1 69.1 0.0
2022-Apr-28 Thu ### 10.55 ### 10.55 89.5 89.5 ###
2022-Apr-27 Wed 10.48 10.57 ### 10.46 39.3 39.3 0.7
2022-Apr-26 Tue 10.8 10.85 10.45 ### 268,740 2,862,080 ### ### 0.0
2022-Apr-22 Fri ### ### 10.76 10.86 107,126 ### ### ### 0.8
2022-Apr-21 Thu ### ### 10.89 ### 177,177 964,728 ### ### 0.0
2022-Apr-20 Wed ### ### 10.87 ### 232,085 1,261,381 41.3 41.3 0.0
2022-Apr-19 Tue ### 11.085 ### ### 132,280 ### 32.1 32.1 0.0
2022-Apr-14 Thu ### ### ### ### 21.1 21.1 0.0
2022-Apr-13 Wed ### ### ### ### 163,271 0 ### ### 0.0
2022-Apr-12 Tue ### ### ### ### 90,576 0 81.7 81.7 0.0
2022-Apr-11 Mon ### ### ### ### 106,026 0 32.3 32.3 0.0
2022-Apr-08 Fri 11.49 11.52 ### 11.27 ### ### ###
2022-Apr-07 Thu 11.4 11.47 11.22 11.41 213,386 ### 75.3 75.3 ###
2022-Apr-06 Wed ### 11.45 ### ### 160,748 920,282 ### ### 0.0
2022-Apr-05 Tue 11.4 ### ### 11.48 250,387 0 76.2 76.2 0.8
2022-Apr-04 Mon ### 11.4 ### ### ### ### 0.0
2022-Apr-01 Fri ### ### ### ### 169,724 0 ### ### 0.0
2022-Mar-31 Thu 11.27 11.45 ### ### 369,044 2,112,776 15.0 15.0 0.0
2022-Mar-30 Wed 11.2 ### ### 11.26 203,980 0 ### ### 0.8
2022-Mar-29 Tue 11.24 11.27 ### 11.22 33.6 33.6 ###
2022-Mar-28 Mon 11.29 ### ### 11.2 249,220 0 44.2 44.2 0.8
2022-Mar-25 Fri 11.25 11.29 ### 11.24 38.8 38.8 0.8
2022-Mar-24 Thu ### 11.29 ### 11.25 ### ### ###
2022-Mar-23 Wed ### ### ### ### 29.8 29.8 0.0
2022-Mar-22 Tue 10.71 ### ### ### 340,927 0 ### ### 0.0
2022-Mar-21 Mon 10.78 10.8 10.57 10.71 ### ### ###
2022-Mar-18 Fri ### ### ### ### 1,071,471 0 20.2 20.2 0.0
2022-Mar-17 Thu ### ### 10.89 ### 214,143 ### 26.5 26.5 0.0
2022-Mar-16 Wed ### ### 10.87 ### 33.6 33.6 0.0
2022-Mar-15 Tue ### ### ### ### 131,783 0 75.4 75.4 0.0
2022-Mar-14 Mon ### 11.29 ### ### ### ### 0.0
2022-Mar-11 Fri ### 11.21 ### ### 40.4 40.4 0.0
2022-Mar-10 Thu ### ### ### ### ### ### 0.0
2022-Mar-09 Wed ### 11.23 10.81 ### 68.8 68.8 0.0
2022-Mar-08 Tue 10.84 ### 10.78 ### 419,358 ### 82.5 82.5 0.0
2022-Mar-07 Mon 10.84 ### 10.74 10.84 79.5 79.5 0.8
2022-Mar-04 Fri ### ### 10.84 ### 52.0 52.0 0.0
2022-Mar-03 Thu ### 11.73 ### ### 6.9 6.9 0.0
2022-Mar-02 Wed 11.55 ### 11.48 ### ### ### 0.0
2022-Mar-01 Tue ### ### ### ### 588,954 0 76.5 76.5 0.0
2022-Feb-28 Mon ### ### ### 11.29 78.0 78.0 ###
2022-Feb-25 Fri ### 11.22 ### ### ### ### 0.0
2022-Feb-24 Thu ### ### ### ### ### ### 0.0
2022-Feb-23 Wed ### 11.25 10.78 ### 62.0 62.0 0.0
2022-Feb-22 Tue ### ### ### ### 1,620,680 0 ### ### 0.0
2022-Feb-21 Mon ### ### 9.57 ### 345,271 1,652,121 ### ### 0.0
2022-Feb-18 Fri 9.45 ### ### ### 310,685 0 77.3 77.3 0.0
2022-Feb-17 Thu 9.28 ### 9.28 9.45 84.9 84.9 0.7
2022-Feb-16 Wed 9.25 ### ### 9.25 300,921 0 ### ### ###
2022-Feb-15 Tue ### 9.21 ### ### ### ### 0.0
2022-Feb-14 Mon ### ### 8.88 ### 673,079 2,988,470 37.0 37.0 0.0
2022-Feb-11 Fri ### 9.23 8.88 ### 588,424 5,328,179 ### ### 0.0
2022-Feb-10 Thu ### ### ### 9.29 81.1 81.1 ###
2022-Feb-09 Wed ### 9.23 9 9.23 358,146 ### 71.9 71.9 ###
2022-Feb-08 Tue ### ### ### ### ### ### 0.0
2022-Feb-07 Mon ### ### ### ### 143,686 0 36.3 36.3 0.0
2022-Feb-04 Fri 9 ### ### ### 63.3 63.3 0.0
2022-Feb-03 Thu 9.2 9.2 ### ### ### ### 0.0
2022-Feb-02 Wed ### ### ### 9.2 162,078 0 73.1 73.1 0.7
2022-Feb-01 Tue ### ### ### ### ### ### 0.0
2022-Jan-31 Mon 9 9 8.77 ### 358,629 ### ### ### 0.0
2022-Jan-28 Fri 8.8 ### 8.78 ### ### ### 0.0
2022-Jan-27 Thu 8.85 ### ### 8.81 466,543 0 59.5 59.5 ###
2022-Jan-25 Tue ### ### 8.81 8.88 412,579 ### ### ### 0.6
2022-Jan-24 Mon 9.27 9.4 ### ### 461,959 ### 46.5 46.5 0.0
2022-Jan-21 Fri 9.51 9.51 9.27 ### 286,473 2,689,981 ### ### 0.0
2022-Jan-20 Thu 9.59 ### 9.44 9.5 248,851 1,174,576 27.3 27.3 0.7
2022-Jan-19 Wed ### 9.75 ### ### 180,053 877,758 34.7 34.7 0.0
2022-Jan-18 Tue 9.85 ### ### 9.7 130,451 0 24.7 24.7 0.7
2022-Jan-17 Mon 9.8 9.87 ### 9.85 71.0 71.0 ###
2022-Jan-14 Fri ### ### ### 9.8 261,873 0 ### ### 0.7
2022-Jan-13 Thu ### ### 9.81 ### 32.8 32.8 0.0
2022-Jan-12 Wed ### ### 9.81 9.82 28.6 28.6 ###
2022-Jan-11 Tue 9.8 ### 9.77 9.77 ### ### 0.7
2022-Jan-10 Mon 9.8 9.89 ### 9.76 ### ### 0.7
2022-Jan-07 Fri ### 9.89 ### ### 73.0 73.0 0.0
2022-Jan-06 Thu 9.72 9.725 9.57 9.59 45.1 45.1 0.7
2022-Jan-05 Wed 9.72 9.75 ### 9.72 70.5 70.5 0.7
2022-Jan-04 Tue ### 9.72 9.56 9.72 63.6 63.6 0.7
2021-Dec-31 Fri 9.72 9.74 ### ### ### ### 0.0
2021-Dec-30 Thu ### 9.78 ### 9.72 ### ### 0.7
2021-Dec-29 Wed 9.5 9.82 9.47 9.8 ### ### 0.7
2021-Dec-24 Fri 9.46 ### 9.45 9.5 82,489 ### ### ### 0.7
2021-Dec-23 Thu 9.49 9.49 ### 9.46 30.4 30.4 0.7
2021-Dec-22 Wed 9.54 9.54 9.4 9.43 25.1 25.1 ###
2021-Dec-21 Tue ### ### 9.43 9.53 346,758 ### 24.2 24.2 ###
2021-Dec-20 Mon ### ### 9.48 ### 475,377 2,253,286 26.7 26.7 0.0
2021-Dec-17 Fri ### ### ### ### 84.9 84.9 0.0
2021-Dec-16 Thu 9.54 9.8 9.49 9.56 ### ### 0.7
2021-Dec-15 Wed ### ### ### 9.4 552,727 0 21.6 21.6 ###
2021-Dec-14 Tue 9.57 ### ### ### 1,030,828 0 ### ### 0.0
2021-Dec-13 Mon 9.46 ### 9.44 9.59 419,956 ### 78.5 78.5 0.7
2021-Dec-10 Fri 9.46 9.48 9.21 9.45 ### ### 0.7
2021-Dec-09 Thu 9.46 9.5 ### 9.45 673,156 ### 39.6 39.6 0.7
2021-Dec-08 Wed ### 9.52 9.26 9.45 ### ### 0.7
2021-Dec-07 Tue 9.2 ### ### ### 506,254 0 ### ### 0.0
2021-Dec-06 Mon ### ### ### ### ### ### 0.0
2021-Dec-03 Fri ### 9.47 ### ### ### ### 0.0
2021-Dec-02 Thu 9.21 9.46 9.21 ### 316,758 ### ### ### 0.0
2021-Dec-01 Wed ### 9.47 ### 9.41 401,248 ### ### ### 0.7
2021-Nov-30 Tue ### 9.74 ### 9.41 ### ### 0.7
2021-Nov-29 Mon ### ### ### ### 669,382 0 83.6 83.6 0.0
2021-Nov-26 Fri ### ### ### ### 490,443 0 50.5 50.5 0.0
2021-Nov-25 Thu 9.26 ### 9.2 9.24 41.3 41.3 ###
2021-Nov-24 Wed ### ### 9.23 9.26 42.4 42.4 ###
2021-Nov-23 Tue 9.22 ### ### ### 392,171 0 ### ### 0.0
2021-Nov-22 Mon ### ### 9.22 9.24 236,341 ### 36.6 36.6 ###
2021-Nov-19 Fri ### ### 9.2 ### 42.6 42.6 0.0
2021-Nov-18 Thu ### 9.43 ### ### 36.9 36.9 0.0
2021-Nov-17 Wed ### 9.46 ### 9.41 90.1 90.1 0.7
2021-Nov-16 Tue ### 9.46 ### ### 471,354 ### ### ### 0.0
2021-Nov-15 Mon 9.55 9.73 9.4 9.45 ### ### 0.7
2021-Nov-12 Fri 9.5 ### ### 9.41 990,322 0 26.7 26.7 0.7
2021-Nov-11 Thu 9.8 9.87 ### ### 614,753 ### ### ### 0.0
2021-Nov-10 Wed 9.82 9.87 9.73 9.81 ### ### ###
2021-Nov-09 Tue ### ### 9.82 9.82 926,227 4,547,774 26.1 26.1 ###
2021-Nov-08 Mon ### ### ### ### 310,089 0 45.3 45.3 0.0
2021-Nov-05 Fri ### ### ### ### ### ### 0.0
2021-Nov-04 Thu ### ### ### ### 923,073 0 ### ### 0.0
2021-Nov-03 Wed ### ### 9.89 ### 84.8 84.8 0.0
2021-Nov-02 Tue ### ### 9.83 9.88 625,347 3,073,580 29.1 29.1 0.7
2021-Nov-01 Mon ### ### ### ### 1,334,924 0 35.9 35.9 0.0
2021-Oct-29 Fri ### 10.42 ### ### 467,125 2,433,721 20.0 20.0 0.0
2021-Oct-28 Thu ### 10.41 10.23 ### ### ### 0.0
2021-Oct-27 Wed 10.4 10.49 ### 10.47 189,271 992,726 79.2 79.2 0.7
2021-Oct-26 Tue ### ### 10.41 10.41 206,852 ### ### ### ###
2021-Oct-25 Mon 10.55 ### 10.49 10.5 341,282 1,790,024 38.6 38.6 0.8
2021-Oct-22 Fri 10.45 10.52 ### 10.48 280,771 1,476,855 ### ### 0.7
2021-Oct-21 Thu ### 10.55 ### 10.46 721,043 ### ### ### 0.7
2021-Oct-20 Wed ### ### ### ### 75.2 75.2 0.0
2021-Oct-19 Tue 9.8 ### 9.77 ### ### ### 0.0
2021-Oct-18 Mon 9.89 9.89 ### 9.81 222,172 1,098,640 ### ### ###
2021-Oct-15 Fri ### ### 9.83 9.85 216,925 1,066,186 ### ### ###
2021-Oct-14 Thu 9.8 ### 9.74 9.81 436,347 ### ### ### ###
2021-Oct-13 Wed 9.5 9.75 9.44 ### 345,252 ### 79.0 79.0 0.0
2021-Oct-12 Tue 9.45 9.58 ### 9.46 240,743 1,153,158 74.6 74.6 0.7
2021-Oct-11 Mon 9.51 ### 9.43 9.46 288,871 1,362,026 ### ### 0.7
2021-Oct-08 Fri ### ### ### 9.51 279,970 0 ### ### ###
2021-Oct-07 Thu 9.4 9.59 ### 9.45 640,957 3,073,388 ### ### 0.7
2021-Oct-06 Wed ### 9.24 ### 9.23 797,541 ### 85.1 85.1 ###
2021-Oct-05 Tue ### ### ### ### 497,074 0 ### ### 0.0
2021-Oct-04 Mon ### 9.2 ### ### 192,151 ### 83.1 83.1 0.0
2021-Oct-01 Fri ### ### ### ### 75.2 75.2 0.0
2021-Sep-30 Thu 9.27 ### ### ### ### ### 0.0
2021-Sep-29 Wed ### ### ### ### 71.9 71.9 0.0
2021-Sep-28 Tue ### ### ### ### 478,825 0 ### ### 0.0
2021-Sep-27 Mon 9.21 ### ### ### 244,154 0 38.0 38.0 0.0
2021-Sep-24 Fri 9.27 ### ### 9.2 ### ### 0.7
2021-Sep-23 Thu ### 9.42 9.21 9.29 29.5 29.5 ###
2021-Sep-22 Wed ### ### ### 9.25 597,244 0 ### ### ###
2021-Sep-21 Tue ### 9.29 ### ### 55.1 55.1 0.0
2021-Sep-20 Mon 9.55 ### ### ### ### ### 0.0
2021-Sep-17 Fri 9.71 9.81 ### ### ### ### 0.0
2021-Sep-16 Thu 9.86 ### 9.71 9.72 319,079 1,549,128 25.6 25.6 0.7
2021-Sep-15 Wed 9.7 ### 9.57 9.83 587,879 ### 76.4 76.4 0.7
2021-Sep-14 Tue ### ### 9.71 9.71 961,655 ### 10.6 10.6 ###
2021-Sep-13 Mon 10.28 10.41 ### ### 418,777 ### ### ### 0.0
2021-Sep-10 Fri ### ### ### 10.28 414,073 0 87.4 87.4 0.7
2021-Sep-09 Thu ### ### 9.83 9.84 638,022 3,135,878 37.5 37.5 0.7
2021-Sep-08 Wed 10.2 10.41 ### ### 297,473 1,548,346 83.8 83.8 0.0
2021-Sep-07 Tue ### 10.44 10.22 10.29 292,124 3,017,640 ### ### ###
2021-Sep-06 Mon ### 10.42 10.26 ### 435,927 4,507,485 ### ### 0.0
2021-Sep-03 Fri ### 10.72 ### 10.44 19.9 19.9 0.7
2021-Sep-02 Thu 10.42 ### 10.42 ### 456,520 ### ### ### 0.0
2021-Sep-01 Wed ### 10.5 ### 10.45 501,253 2,631,578 ### ### ###
2021-Aug-31 Tue ### 10.77 10.57 ### 429,822 ### ### ### 0.0
2021-Aug-30 Mon ### 10.87 10.47 ### 64.7 64.7 0.0
2021-Aug-27 Fri 10.5 ### 10.46 ### 1,096,282 5,733,554 74.2 74.2 0.0
2021-Aug-26 Thu ### ### 10.5 10.56 41.8 41.8 0.8
2021-Aug-25 Wed ### 10.76 10.24 ### 1,737,144 ### 83.5 83.5 0.0
2021-Aug-24 Tue ### ### 9.87 ### 3,237,088 15,975,029 1.0 1.0 0.0
2021-Aug-23 Mon ### 11.84 ### 11.79 ### ### 0.8
2021-Aug-20 Fri 11.5 11.5 ### ### 37.7 37.7 0.0
2021-Aug-19 Thu 11.21 11.57 ### 11.52 401,948 ### ### ### 0.8
2021-Aug-18 Wed ### 11.52 11.2 ### 314,146 ### ### ### 0.0
2021-Aug-17 Tue ### ### ### ### 355,827 0 ### ### 0.0
2021-Aug-16 Mon ### ### ### ### 33.5 33.5 0.0
2021-Aug-13 Fri ### 11.27 10.83 11.23 ### ### 0.8
2021-Aug-12 Thu 11.49 11.59 ### ### 482,188 2,794,279 13.3 13.3 0.0
2021-Aug-11 Wed 11.41 11.5 ### 11.45 287,788 1,654,781 ### ### 0.8
2021-Aug-10 Tue 11.59 ### ### ### 218,287 0 ### ### 0.0
2021-Aug-09 Mon ### ### ### 11.48 ### ### 0.8
2021-Aug-06 Fri 11.46 ### ### 11.59 ### ### 0.8
2021-Aug-05 Thu ### 11.55 ### 11.47 ### ### ###
2021-Aug-04 Wed ### 11.5 ### 11.4 598,757 3,442,852 ### ### 0.8
2021-Aug-03 Tue ### 11.26 ### ### ### ### 0.0
2021-Aug-02 Mon ### 11.28 10.85 ### 599,688 6,635,547 ### ### 0.0
2021-Jul-30 Fri ### ### 10.71 10.78 428,843 2,296,454 ### ### 0.8
2021-Jul-29 Thu ### ### ### 10.88 334,651 0 83.2 83.2 0.8
2021-Jul-28 Wed ### ### 10.53 ### 20.4 20.4 0.0
2021-Jul-27 Tue ### ### 10.85 ### 392,456 2,129,073 77.0 77.0 0.0
2021-Jul-26 Mon 10.81 ### 10.79 10.81 ### ### 0.8
2021-Jul-23 Fri 10.73 10.88 ### 10.8 325,029 1,768,157 67.5 67.5 ###
2021-Jul-22 Thu ### ### 10.7 10.72 631,844 ### 18.9 18.9 0.8
2021-Jul-21 Wed 10.87 ### 10.76 10.8 316,052 1,700,359 ### ### ###
2021-Jul-20 Tue 10.8 ### ### 10.8 ### ### ###
2021-Jul-19 Mon ### ### 10.86 ### 81.6 81.6 0.0
2021-Jul-16 Fri 10.85 ### 10.81 ### 339,255 1,833,673 81.7 81.7 0.0
2021-Jul-15 Thu ### ### 10.86 10.86 357,874 1,943,255 ### ### 0.8
2021-Jul-14 Wed 11.21 11.25 ### ### 491,543 2,764,929 33.7 33.7 0.0
2021-Jul-13 Tue ### 11.24 10.89 11.23 ### ### 0.8
2021-Jul-12 Mon ### ### 10.77 10.87 486,546 2,620,050 ### ### ###
2021-Jul-09 Fri 10.84 10.89 ### 10.89 ### ### 0.8
2021-Jul-08 Thu 10.86 ### 10.77 10.84 579,556 ### 44.3 44.3 0.8
2021-Jul-07 Wed 10.47 10.75 ### ### 81.5 81.5 0.0
2021-Jul-06 Tue 10.47 10.58 ### 10.49 288,026 1,523,657 77.5 77.5 ###
2021-Jul-05 Mon ### 10.54 ### 10.48 387,758 2,043,484 ### ### 0.7
2021-Jul-02 Fri ### 10.4 ### ### ### ### 0.0
2021-Jul-01 Thu 10.4 10.4 ### ### 538,385 ### ### ### 0.0
2021-Jun-30 Wed 10.2 10.47 10.2 10.45 79.0 79.0 ###
2021-Jun-29 Tue ### ### ### ### 649,787 0 40.6 40.6 0.0
2021-Jun-28 Mon 10.21 10.23 ### ### ### ### 0.0
2021-Jun-25 Fri 10.25 ### ### 10.26 ### ### 0.7


1 2 3 4 5 6 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-24 15:28:05 thru 2026-03-24 15:28:06 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000