Currently Tue 26-Feb-24 03:49:37 AM AEDT
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 | ||
|
(MSB) MESOBLAST LIMITED Daily Prices Page 2...
TOC Company Info for MSB Limits 
| Listing Code | MSB |
| Listing Name | MESOBLAST LIMITED |
| GICS Sector | Pharmaceuticals |
| ISIN Name | MESOBLAST LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000MSB8 |
Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for MSB .. Friday 9th January 2026
MSB is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for MSB Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Oct-18 Fri | 1.475 | 1.51 | 1.43 | 1.45 | 23.0 | 23.0 | ### | ||
| 2024-Oct-17 Thu | ### | 1.485 | ### | 1.48 | 5,685,478 | ### | 92.6 | 92.6 | 0.1 |
| 2024-Oct-16 Wed | 1.43 | 1.43 | ### | 1.375 | 3,829,923 | ### | 12.3 | 12.3 | 0.1 |
| 2024-Oct-15 Tue | 1.44 | 1.455 | 1.4 | 1.455 | 75.3 | 75.3 | ### | ||
| 2024-Oct-14 Mon | ### | ### | 1.425 | 1.44 | 11.9 | 11.9 | 0.1 | ||
| 2024-Oct-11 Fri | 1.385 | ### | ### | 1.45 | 90.8 | 90.8 | ### | ||
| 2024-Oct-10 Thu | ### | 1.42 | 1.375 | 1.385 | 24.9 | 24.9 | 0.1 | ||
| 2024-Oct-09 Wed | 1.45 | 1.455 | ### | ### | 10.6 | 10.6 | 0.0 | ||
| 2024-Oct-08 Tue | 1.45 | 1.5 | 1.445 | ### | 81.7 | 81.7 | 0.0 | ||
| 2024-Oct-07 Mon | 1.57 | 1.58 | ### | 1.51 | 12,098,820 | ### | ### | ### | 0.1 |
| 2024-Oct-04 Fri | ### | ### | ### | 1.49 | 15,829,751 | 0 | ### | ### | ### |
| 2024-Oct-03 Thu | 1.27 | ### | 1.27 | ### | 12,224,579 | ### | 94.8 | 94.8 | 0.0 |
| 2024-Oct-02 Wed | ### | 1.25 | ### | 1.245 | ### | ### | 0.1 | ||
| 2024-Oct-01 Tue | ### | ### | ### | 1.21 | 4,776,879 | 0 | ### | ### | ### |
| 2024-Sep-30 Mon | ### | 1.175 | ### | ### | 4,315,840 | 2,535,556 | 87.2 | 87.2 | 0.0 |
| 2024-Sep-27 Fri | ### | ### | ### | 1.125 | 3,535,129 | 0 | 84.4 | 84.4 | ### |
| 2024-Sep-26 Thu | ### | ### | 1.025 | ### | ### | ### | 0.0 | ||
| 2024-Sep-25 Wed | 1.055 | ### | ### | ### | 1,800,552 | 0 | ### | ### | 0.0 |
| 2024-Sep-24 Tue | ### | ### | 1 | 1.055 | ### | ### | 0.1 | ||
| 2024-Sep-23 Mon | ### | 1.025 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-20 Fri | ### | ### | ### | ### | 94.5 | 94.5 | 0.0 | ||
| 2024-Sep-19 Thu | 0.925 | ### | 0.925 | 0.975 | ### | ### | ### | ||
| 2024-Sep-18 Wed | ### | 0.925 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-17 Tue | ### | ### | ### | 0.925 | 1,596,955 | 0 | ### | ### | ### |
| 2024-Sep-16 Mon | ### | ### | 0.9175 | ### | 1,964,725 | ### | 15.9 | 15.9 | 0.0 |
| 2024-Sep-13 Fri | 0.955 | ### | ### | ### | 21.1 | 21.1 | 0.0 | ||
| 2024-Sep-12 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-11 Wed | ### | 0.945 | ### | ### | 80.6 | 80.6 | 0.0 | ||
| 2024-Sep-10 Tue | ### | ### | ### | ### | 18.4 | 18.4 | 0.0 | ||
| 2024-Sep-09 Mon | ### | ### | ### | 0.925 | 2,305,924 | 0 | 28.7 | 28.7 | ### |
| 2024-Sep-06 Fri | ### | 0.985 | ### | 0.945 | 2,602,056 | ### | ### | ### | 0.1 |
| 2024-Sep-05 Thu | ### | 1.025 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-04 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-03 Tue | 1.075 | ### | 1.055 | ### | 3,180,583 | 1,677,757 | ### | ### | 0.0 |
| 2024-Sep-02 Mon | 1.045 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-30 Fri | 0.955 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-29 Thu | ### | 0.985 | ### | ### | 4,999,281 | 2,462,145 | 29.8 | 29.8 | 0.0 |
| 2024-Aug-28 Wed | ### | ### | ### | 0.955 | 73.2 | 73.2 | 0.1 | ||
| 2024-Aug-27 Tue | ### | ### | 0.945 | ### | 2,552,425 | 1,206,020 | 24.0 | 24.0 | 0.0 |
| 2024-Aug-26 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-23 Fri | 0.985 | 0.985 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-22 Thu | ### | ### | ### | 0.975 | 72.4 | 72.4 | ### | ||
| 2024-Aug-21 Wed | 0.945 | 0.975 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-20 Tue | 1 | ### | 0.945 | ### | 2,769,283 | 1,308,486 | ### | ### | 0.0 |
| 2024-Aug-19 Mon | ### | ### | ### | ### | 1,991,781 | 0 | ### | ### | 0.0 |
| 2024-Aug-16 Fri | ### | ### | ### | ### | 5,050,087 | 0 | ### | ### | 0.0 |
| 2024-Aug-15 Thu | ### | ### | ### | ### | 23.4 | 23.4 | 0.0 | ||
| 2024-Aug-14 Wed | ### | ### | ### | ### | 4,708,883 | 0 | 85.2 | 85.2 | 0.0 |
| 2024-Aug-13 Tue | ### | 0.985 | ### | ### | 19.3 | 19.3 | 0.0 | ||
| 2024-Aug-12 Mon | 0.945 | ### | ### | ### | 86.3 | 86.3 | 0.0 | ||
| 2024-Aug-09 Fri | ### | 0.9675 | ### | ### | 4,417,752 | 2,137,087 | 73.2 | 73.2 | 0.0 |
| 2024-Aug-08 Thu | ### | ### | ### | 0.925 | 88.7 | 88.7 | ### | ||
| 2024-Aug-07 Wed | ### | ### | ### | ### | 5,036,942 | 0 | ### | ### | 0.0 |
| 2024-Aug-06 Tue | 0.885 | ### | 0.88 | ### | 6,115,972 | 2,691,027 | 77.7 | 77.7 | 0.0 |
| 2024-Aug-05 Mon | ### | ### | 0.88 | 0.885 | 13,556,482 | 5,964,852 | ### | ### | ### |
| 2024-Aug-02 Fri | ### | 1.0075 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-01 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-31 Wed | 1 | ### | ### | ### | 76.5 | 76.5 | 0.0 | ||
| 2024-Jul-30 Tue | 1.045 | 1.045 | ### | ### | 9,298,722 | 4,858,582 | ### | ### | 0.0 |
| 2024-Jul-29 Mon | ### | 1.155 | ### | ### | 8,055,688 | 4,652,159 | 7.3 | 7.3 | 0.0 |
| 2024-Jul-26 Fri | ### | ### | ### | 1.125 | 15.5 | 15.5 | ### | ||
| 2024-Jul-25 Thu | 1.22 | 1.23 | ### | ### | 8,106,882 | ### | 9.3 | 9.3 | 0.0 |
| 2024-Jul-24 Wed | 1.27 | ### | ### | 1.255 | 17,219,483 | 0 | 25.8 | 25.8 | ### |
| 2024-Jul-23 Tue | 1.145 | ### | 1.145 | ### | 19,994,758 | ### | 98.8 | 98.8 | 0.0 |
| 2024-Jul-22 Mon | 1.145 | ### | 1.1275 | 1.155 | ### | ### | 0.1 | ||
| 2024-Jul-19 Fri | 1.075 | ### | 1.075 | ### | 4,170,922 | 2,241,870 | 95.8 | 95.8 | 0.0 |
| 2024-Jul-18 Thu | ### | 1.125 | 1.085 | ### | 27.1 | 27.1 | 0.0 | ||
| 2024-Jul-17 Wed | 1.175 | 1.175 | 1.125 | 1.125 | ### | ### | ### | ||
| 2024-Jul-16 Tue | ### | ### | ### | ### | 87.7 | 87.7 | 0.0 | ||
| 2024-Jul-15 Mon | ### | 1.22 | 1.145 | ### | 5,404,351 | 6,390,645 | 25.7 | 25.7 | 0.0 |
| 2024-Jul-12 Fri | ### | 1.2 | 1.0875 | ### | 11,373,828 | ### | ### | ### | 0.0 |
| 2024-Jul-11 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-10 Wed | ### | 1.125 | 1.075 | ### | 4,893,140 | 5,382,454 | 73.0 | 73.0 | 0.0 |
| 2024-Jul-09 Tue | ### | 1.155 | ### | ### | 13,491,120 | 7,791,121 | 14.6 | 14.6 | 0.0 |
| 2024-Jul-08 Mon | ### | 1.155 | ### | ### | 6,411,759 | ### | 30.2 | 30.2 | 0.0 |
| 2024-Jul-05 Fri | 1.045 | 1.125 | ### | ### | 92.6 | 92.6 | 0.0 | ||
| 2024-Jul-04 Thu | ### | ### | ### | ### | 4,779,077 | 0 | ### | ### | 0.0 |
| 2024-Jul-03 Wed | ### | ### | ### | ### | 3,477,344 | 0 | 86.2 | 86.2 | 0.0 |
| 2024-Jul-02 Tue | ### | ### | ### | ### | 5,894,185 | 0 | ### | ### | 0.0 |
| 2024-Jul-01 Mon | ### | ### | 0.9425 | 1 | ### | ### | ### | ||
| 2024-Jun-28 Fri | ### | ### | 0.985 | ### | 5,501,074 | 2,709,278 | ### | ### | 0.0 |
| 2024-Jun-27 Thu | ### | ### | 0.955 | ### | 5,409,077 | ### | ### | ### | 0.0 |
| 2024-Jun-26 Wed | ### | 0.985 | 0.955 | ### | 6,438,529 | 6,245,373 | ### | ### | 0.0 |
| 2024-Jun-25 Tue | 1 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-24 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-21 Fri | ### | 1.0675 | ### | 1.025 | 12.3 | 12.3 | ### | ||
| 2024-Jun-20 Thu | ### | ### | 1.0575 | ### | 13.7 | 13.7 | 0.0 | ||
| 2024-Jun-19 Wed | ### | ### | ### | ### | 7,489,424 | 0 | 11.6 | 11.6 | 0.0 |
| 2024-Jun-18 Tue | ### | ### | 1.075 | ### | 88.2 | 88.2 | 0.0 | ||
| 2024-Jun-17 Mon | ### | 1.0975 | ### | ### | 4,545,754 | 2,494,482 | 84.8 | 84.8 | 0.0 |
| 2024-Jun-14 Fri | ### | ### | ### | ### | 26.9 | 26.9 | 0.0 | ||
| 2024-Jun-13 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-12 Wed | ### | 1.085 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-11 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-07 Fri | ### | ### | ### | 1.045 | 7,196,779 | 0 | 85.2 | 85.2 | 0.1 |
| 2024-Jun-06 Thu | ### | 1.085 | 1.025 | 1.025 | 7,597,570 | ### | ### | ### | ### |
| 2024-Jun-05 Wed | ### | ### | ### | ### | 5,065,642 | 0 | 7.3 | 7.3 | 0.0 |
| 2024-Jun-04 Tue | ### | ### | ### | 1.125 | 4,355,141 | 0 | ### | ### | ### |
| 2024-Jun-03 Mon | ### | 1.145 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-31 Fri | 1.125 | 1.125 | 1.055 | ### | 11,223,956 | ### | ### | ### | 0.0 |
| 2024-May-30 Thu | 1.2 | 1.2 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-29 Wed | 1.255 | ### | ### | 1.23 | 8,142,886 | 0 | ### | ### | 0.1 |
| 2024-May-28 Tue | 1.155 | ### | 1.155 | 1.26 | 17,829,876 | 10,296,753 | ### | ### | ### |
| 2024-May-27 Mon | 1.2 | ### | ### | 1.155 | 8,412,678 | 0 | 13.5 | 13.5 | 0.1 |
| 2024-May-24 Fri | 1.175 | ### | ### | 1.175 | ### | ### | ### | ||
| 2024-May-23 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-22 Wed | ### | 1.185 | ### | ### | 7,186,088 | 4,257,757 | 32.3 | 32.3 | 0.0 |
| 2024-May-21 Tue | ### | 1.125 | ### | 1.125 | 5,444,826 | ### | 89.0 | 89.0 | ### |
| 2024-May-20 Mon | ### | ### | 1.055 | 1.075 | 2,961,584 | ### | 21.1 | 21.1 | ### |
| 2024-May-17 Fri | 1.025 | ### | ### | 1.085 | 6,038,289 | 0 | ### | ### | 0.1 |
| 2024-May-16 Thu | ### | ### | ### | 1.025 | 5,571,955 | 0 | ### | ### | ### |
| 2024-May-15 Wed | 1.085 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-14 Tue | ### | ### | ### | ### | 3,797,380 | 0 | ### | ### | 0.0 |
| 2024-May-13 Mon | 1.075 | ### | ### | 1.045 | 18.8 | 18.8 | 0.1 | ||
| 2024-May-10 Fri | ### | 1.125 | ### | ### | 7,517,387 | ### | 15.3 | 15.3 | 0.0 |
| 2024-May-09 Thu | ### | ### | 1.085 | ### | 9,616,881 | 5,217,157 | 17.9 | 17.9 | 0.0 |
| 2024-May-08 Wed | ### | 1.185 | ### | ### | 10.0 | 10.0 | 0.0 | ||
| 2024-May-07 Tue | 1.2 | 1.2125 | ### | 1.175 | 17.8 | 17.8 | ### | ||
| 2024-May-06 Mon | ### | 1.2 | 1.1125 | 1.155 | 89.3 | 89.3 | 0.1 | ||
| 2024-May-03 Fri | ### | ### | ### | 1.085 | ### | ### | 0.1 | ||
| 2024-May-02 Thu | ### | 1.21 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-01 Wed | ### | ### | 0.955 | ### | 22,061,544 | 10,534,387 | ### | ### | 0.0 |
| 2024-Apr-30 Tue | ### | ### | ### | ### | 1.7 | 1.7 | 0.0 | ||
| 2024-Apr-29 Mon | ### | ### | ### | 1.085 | ### | ### | 0.1 | ||
| 2024-Apr-26 Fri | 0.925 | ### | 0.89 | ### | 8,522,887 | 3,792,684 | ### | ### | 0.0 |
| 2024-Apr-24 Wed | ### | ### | 0.89 | ### | ### | ### | 0.0 | ||
| 2024-Apr-23 Tue | 0.825 | ### | 0.825 | ### | ### | ### | 0.0 | ||
| 2024-Apr-22 Mon | 0.79 | ### | 0.7825 | ### | 4,496,481 | 1,759,248 | 71.1 | 71.1 | 0.0 |
| 2024-Apr-19 Fri | ### | 0.8025 | 0.76 | ### | 6,472,845 | ### | 74.7 | 74.7 | 0.0 |
| 2024-Apr-18 Thu | 0.76 | ### | 0.76 | 0.775 | 82.7 | 82.7 | 0.1 | ||
| 2024-Apr-17 Wed | ### | ### | 0.71 | 0.75 | ### | ### | ### | ||
| 2024-Apr-16 Tue | 0.8 | 0.81 | 0.7525 | 0.77 | 19.6 | 19.6 | 0.1 | ||
| 2024-Apr-15 Mon | ### | 0.84 | 0.81 | 0.83 | 7,028,642 | 5,798,629 | 37.8 | 37.8 | ### |
| 2024-Apr-12 Fri | 0.875 | 0.88 | 0.845 | 0.86 | 9,746,623 | ### | 18.5 | 18.5 | ### |
| 2024-Apr-11 Thu | 0.87 | 0.88 | ### | 0.87 | 59.9 | 59.9 | 0.1 | ||
| 2024-Apr-10 Wed | 0.88 | 0.9025 | 0.87 | 0.88 | 7,927,349 | ### | 64.7 | 64.7 | 0.1 |
| 2024-Apr-09 Tue | ### | 0.955 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-08 Mon | 0.885 | ### | 0.86 | 0.925 | 14,542,052 | 6,253,082 | 90.9 | 90.9 | ### |
| 2024-Apr-05 Fri | 0.845 | 0.885 | ### | ### | 10,219,225 | ### | 84.6 | 84.6 | 0.0 |
| 2024-Apr-04 Thu | ### | ### | 0.86 | ### | 32,378,354 | ### | ### | ### | 0.0 |
| 2024-Apr-03 Wed | ### | 0.975 | 0.825 | 0.885 | 3.0 | 3.0 | ### | ||
| 2024-Apr-02 Tue | 0.8 | ### | 0.78 | ### | 66,848,022 | 26,070,728 | 98.5 | 98.5 | 0.0 |
| 2024-Mar-28 Thu | 0.5 | 0.59 | 0.485 | 0.555 | 30,807,888 | ### | ### | ### | ### |
| 2024-Mar-27 Wed | 0.555 | ### | 0.47 | ### | ### | ### | 0.0 | ||
| 2024-Mar-26 Tue | ### | 0.52 | ### | 0.48 | 59,011,527 | ### | 99.8 | 99.8 | 0.0 |
| 2024-Mar-25 Mon | ### | ### | 0.325 | ### | 1,717,756 | ### | 23.2 | 23.2 | 0.0 |
| 2024-Mar-22 Fri | ### | ### | ### | ### | 70.7 | 70.7 | 0.0 | ||
| 2024-Mar-21 Thu | 0.345 | 0.345 | 0.325 | ### | 4,782,124 | ### | 8.8 | 8.8 | 0.0 |
| 2024-Mar-20 Wed | ### | 0.345 | 0.325 | ### | 4,214,841 | 1,411,971 | 71.9 | 71.9 | 0.0 |
| 2024-Mar-19 Tue | ### | 0.345 | ### | ### | 4,536,685 | 782,578 | ### | ### | 0.0 |
| 2024-Mar-18 Mon | 0.355 | 0.355 | ### | ### | 13.7 | 13.7 | 0.0 | ||
| 2024-Mar-15 Fri | ### | ### | 0.3475 | 0.355 | 8,902,757 | 1,546,854 | ### | ### | 0.0 |
| 2024-Mar-14 Thu | ### | ### | ### | ### | 79.6 | 79.6 | 0.0 | ||
| 2024-Mar-13 Wed | 0.4 | ### | ### | 0.375 | 9,241,129 | 0 | ### | ### | ### |
| 2024-Mar-12 Tue | ### | 0.41 | 0.3375 | ### | 25,324,652 | 9,465,088 | ### | ### | 0.0 |
| 2024-Mar-11 Mon | 0.345 | ### | ### | ### | 23,986,988 | 0 | 5.1 | 5.1 | 0.0 |
| 2024-Mar-08 Fri | 0.345 | 0.345 | ### | ### | 4,972,251 | ### | ### | ### | 0.0 |
| 2024-Mar-07 Thu | ### | 0.345 | 0.3125 | ### | 9,791,441 | ### | ### | ### | 0.0 |
| 2024-Mar-06 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-05 Tue | ### | ### | ### | ### | 2,570,523 | 0 | 81.9 | 81.9 | 0.0 |
| 2024-Mar-04 Mon | ### | ### | 0.2925 | ### | 3,796,721 | 555,270 | 68.2 | 68.2 | 0.0 |
| 2024-Mar-01 Fri | ### | ### | 0.29 | ### | 1,908,221 | ### | 63.7 | 63.7 | 0.0 |
| 2024-Feb-29 Thu | ### | ### | 0.29 | ### | 3,887,970 | 563,755 | ### | ### | 0.0 |
| 2024-Feb-28 Wed | ### | ### | ### | ### | 78.3 | 78.3 | 0.0 | ||
| 2024-Feb-27 Tue | ### | 0.2975 | 0.29 | ### | 71.5 | 71.5 | 0.0 | ||
| 2024-Feb-26 Mon | ### | ### | 0.29 | ### | 2,741,525 | 397,521 | ### | ### | 0.0 |
| 2024-Feb-23 Fri | ### | ### | 0.29 | 0.29 | ### | ### | ### | ||
| 2024-Feb-22 Thu | 0.29 | ### | 0.285 | 0.29 | ### | ### | ### | ||
| 2024-Feb-21 Wed | 0.29 | ### | 0.285 | 0.29 | 1,581,753 | ### | 72.6 | 72.6 | ### |
| 2024-Feb-20 Tue | 0.285 | 0.29 | 0.28 | 0.29 | 2,895,327 | ### | 83.2 | 83.2 | ### |
| 2024-Feb-19 Mon | 0.29 | ### | 0.285 | 0.285 | 1,842,754 | ### | 23.7 | 23.7 | ### |
| 2024-Feb-16 Fri | ### | ### | 0.285 | 0.285 | 10.6 | 10.6 | ### | ||
| 2024-Feb-15 Thu | 0.275 | ### | 0.275 | ### | 8,789,929 | ### | ### | ### | 0.0 |
| 2024-Feb-14 Wed | 0.275 | 0.28 | 0.27 | 0.275 | 1,147,875 | ### | 64.9 | 64.9 | ### |
| 2024-Feb-13 Tue | 0.275 | 0.285 | 0.27 | 0.28 | 2,508,627 | 696,143 | 82.7 | 82.7 | ### |
| 2024-Feb-12 Mon | 0.27 | 0.275 | 0.27 | 0.27 | 613,588 | ### | 73.2 | 73.2 | ### |
| 2024-Feb-09 Fri | 0.26 | 0.275 | 0.26 | 0.275 | 93.1 | 93.1 | ### | ||
| 2024-Feb-08 Thu | 0.26 | ### | 0.255 | ### | 1,165,080 | 148,547 | 81.4 | 81.4 | 0.0 |
| 2024-Feb-07 Wed | ### | ### | 0.255 | 0.26 | ### | ### | 0.0 | ||
| 2024-Feb-06 Tue | 0.26 | ### | 0.255 | 0.26 | 3,411,153 | 434,922 | 67.5 | 67.5 | 0.0 |
| 2024-Feb-05 Mon | 0.27 | 0.275 | 0.255 | 0.26 | 17.6 | 17.6 | 0.0 | ||
| 2024-Feb-02 Fri | ### | 0.27 | 0.26 | 0.27 | 1,007,255 | 266,922 | ### | ### | ### |
| 2024-Feb-01 Thu | 0.27 | 0.275 | 0.26 | 0.26 | ### | ### | 0.0 | ||
| 2024-Jan-31 Wed | 0.27 | 0.275 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-30 Tue | 0.27 | 0.2775 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-29 Mon | ### | 0.27 | ### | ### | 1,398,449 | ### | ### | ### | 0.0 |
| 2024-Jan-25 Thu | 0.27 | 0.275 | ### | ### | 1,570,781 | 215,982 | ### | ### | 0.0 |
| 2024-Jan-24 Wed | 0.27 | 0.275 | ### | 0.27 | 2,349,077 | ### | 68.7 | 68.7 | ### |
| 2024-Jan-23 Tue | 0.28 | 0.285 | 0.27 | 0.27 | ### | ### | ### | ||
| 2024-Jan-22 Mon | ### | ### | 0.275 | 0.28 | 6,365,774 | ### | ### | ### | ### |
| 2024-Jan-19 Fri | ### | ### | ### | ### | 70.2 | 70.2 | 0.0 | ||
| 2024-Jan-18 Thu | 0.27 | 0.28 | ### | ### | 24.2 | 24.2 | 0.0 | ||
| 2024-Jan-17 Wed | 0.285 | 0.285 | 0.27 | 0.27 | 2,474,725 | ### | 8.6 | 8.6 | ### |
| 2024-Jan-16 Tue | 0.28 | 0.285 | 0.275 | 0.285 | 1,342,888 | ### | ### | ### | ### |
| 2024-Jan-15 Mon | 0.285 | 0.29 | 0.28 | 0.28 | 2,170,152 | ### | 25.5 | 25.5 | ### |
| 2024-Jan-12 Fri | 0.29 | ### | 0.285 | 0.285 | 1,887,457 | ### | ### | ### | ### |
| 2024-Jan-11 Thu | 0.29 | ### | 0.2875 | 0.29 | 1,146,529 | ### | 70.3 | 70.3 | ### |
| 2024-Jan-10 Wed | 0.29 | 0.29 | 0.285 | 0.285 | 20.1 | 20.1 | ### | ||
| 2024-Jan-09 Tue | 0.29 | ### | 0.285 | 0.285 | ### | ### | ### | ||
| 2024-Jan-08 Mon | ### | ### | 0.285 | 0.285 | 1,525,854 | ### | 18.4 | 18.4 | ### |
| 2024-Jan-05 Fri | ### | ### | 0.29 | ### | 70.5 | 70.5 | 0.0 | ||
| 2024-Jan-04 Thu | 0.29 | ### | 0.285 | ### | 2,380,328 | ### | 82.8 | 82.8 | 0.0 |
| 2024-Jan-03 Wed | ### | ### | 0.29 | 0.29 | 3,489,220 | ### | 7.6 | 7.6 | ### |
| 2024-Jan-02 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-29 Fri | ### | ### | ### | ### | 91.8 | 91.8 | 0.0 | ||
| 2023-Dec-28 Thu | ### | ### | ### | ### | 2,373,742 | 0 | 79.5 | 79.5 | 0.0 |
| 2023-Dec-27 Wed | ### | ### | 0.29 | 0.29 | ### | ### | ### | ||
| 2023-Dec-22 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-21 Thu | ### | ### | 0.29 | ### | ### | ### | 0.0 | ||
| 2023-Dec-20 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-19 Tue | ### | ### | 0.2925 | ### | 7.6 | 7.6 | 0.0 | ||
| 2023-Dec-18 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-15 Fri | ### | ### | 0.29 | ### | ### | ### | 0.0 | ||
| 2023-Dec-14 Thu | 0.29 | ### | 0.29 | ### | 3,659,055 | ### | ### | ### | 0.0 |
| 2023-Dec-13 Wed | ### | ### | 0.2825 | 0.285 | ### | ### | ### | ||
| 2023-Dec-12 Tue | 0.28 | 0.29 | 0.275 | 0.285 | 8,208,426 | 2,318,880 | 84.7 | 84.7 | ### |
| 2023-Dec-11 Mon | 0.29 | 0.29 | 0.27 | 0.27 | 12,952,375 | ### | ### | ### | ### |
| 2023-Dec-08 Fri | ### | ### | 0.285 | 0.285 | 15,057,859 | 2,145,744 | ### | ### | ### |
| 2023-Dec-07 Thu | ### | 0.3225 | ### | ### | 24.9 | 24.9 | 0.0 | ||
| 2023-Dec-06 Wed | ### | ### | ### | ### | 9,264,871 | 0 | 58.5 | 58.5 | 0.0 |
| 2023-Dec-05 Tue | ### | 0.325 | ### | ### | 15,002,327 | 2,437,878 | 30.4 | 30.4 | 0.0 |
| 2023-Dec-04 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Dec-01 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Nov-30 Thu | 0.42 | 0.45 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-29 Wed | 0.41 | 0.42 | 0.4 | ### | 2,380,970 | ### | 77.6 | 77.6 | 0.0 |
| 2023-Nov-28 Tue | ### | 0.425 | ### | 0.42 | 94.7 | 94.7 | ### | ||
| 2023-Nov-27 Mon | 0.385 | 0.4075 | 0.385 | 0.4 | 3,033,529 | ### | ### | ### | 0.0 |
| 2023-Nov-24 Fri | ### | ### | 0.385 | 0.385 | ### | ### | 0.0 | ||
| 2023-Nov-23 Thu | ### | 0.4 | ### | ### | 7,402,350 | 1,480,470 | 91.8 | 91.8 | 0.0 |
| 2023-Nov-22 Wed | ### | ### | ### | ### | 7,060,441 | 0 | 72.7 | 72.7 | 0.0 |
| 2023-Nov-21 Tue | ### | 0.42 | ### | ### | 6,098,743 | ### | 97.1 | 97.1 | 0.0 |
| 2023-Nov-20 Mon | ### | ### | ### | ### | 30.3 | 30.3 | 0.0 | ||
| 2023-Nov-17 Fri | ### | 0.375 | ### | 0.375 | ### | ### | ### | ||
| 2023-Nov-16 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-15 Wed | ### | 0.375 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-14 Tue | ### | 0.375 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-13 Mon | ### | ### | 0.355 | ### | 29.9 | 29.9 | 0.0 | ||
| 2023-Nov-10 Fri | ### | 0.375 | ### | ### | 68.8 | 68.8 | 0.0 | ||
| 2023-Nov-09 Thu | ### | 0.385 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-08 Wed | ### | ### | ### | 0.375 | ### | ### | ### | ||
| 2023-Nov-07 Tue | 0.375 | 0.385 | ### | ### | 21.3 | 21.3 | 0.0 | ||
| 2023-Nov-06 Mon | 0.375 | 0.375 | ### | ### | 629,253 | 117,984 | 25.8 | 25.8 | 0.0 |
| 2023-Nov-03 Fri | ### | 0.375 | ### | ### | 61.1 | 61.1 | 0.0 | ||
| 2023-Nov-02 Thu | ### | ### | ### | ### | 395,941 | 0 | 20.6 | 20.6 | 0.0 |
| 2023-Nov-01 Wed | ### | 0.375 | 0.355 | 0.375 | ### | ### | ### | ||
| 2023-Oct-31 Tue | ### | ### | ### | 0.355 | ### | ### | 0.0 | ||
| 2023-Oct-30 Mon | ### | ### | ### | ### | 613,420 | 0 | ### | ### | 0.0 |
| 2023-Oct-27 Fri | 0.375 | ### | ### | ### | 859,675 | 0 | 15.3 | 15.3 | 0.0 |
| 2023-Oct-26 Thu | ### | ### | ### | ### | 502,025 | 0 | ### | ### | 0.0 |
| 2023-Oct-25 Wed | 0.375 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-24 Tue | 0.375 | ### | 0.375 | 0.385 | 1,293,056 | 242,448 | 84.8 | 84.8 | 0.0 |
| 2023-Oct-23 Mon | ### | ### | ### | ### | 444,488 | 0 | ### | ### | 0.0 |
| 2023-Oct-20 Fri | 0.375 | 0.385 | ### | 0.385 | 87.9 | 87.9 | 0.0 | ||
| 2023-Oct-19 Thu | 0.355 | ### | 0.355 | 0.375 | 1,501,889 | 266,585 | ### | ### | ### |
| 2023-Oct-18 Wed | 0.355 | ### | 0.355 | ### | ### | ### | 0.0 | ||
| 2023-Oct-17 Tue | ### | ### | 0.355 | ### | 640,327 | 113,658 | ### | ### | 0.0 |
| 2023-Oct-16 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-13 Fri | ### | ### | ### | ### | 705,478 | 0 | 9.4 | 9.4 | 0.0 |
| 2023-Oct-12 Thu | ### | ### | ### | ### | 944,825 | 0 | ### | ### | 0.0 |
| 2023-Oct-11 Wed | ### | 0.375 | ### | 0.375 | 90.2 | 90.2 | ### | ||
| 2023-Oct-10 Tue | 0.355 | ### | 0.355 | ### | 1,904,286 | ### | 76.1 | 76.1 | 0.0 |
| 2023-Oct-09 Mon | 0.355 | ### | 0.345 | 0.345 | 19.8 | 19.8 | 0.0 | ||
| 2023-Oct-06 Fri | 0.355 | ### | ### | 0.345 | 18.6 | 18.6 | 0.0 | ||
| 2023-Oct-05 Thu | ### | ### | 0.355 | 0.355 | 1,672,346 | 296,841 | 23.5 | 23.5 | 0.0 |
| 2023-Oct-04 Wed | ### | 0.375 | ### | ### | 1,772,326 | ### | ### | ### | 0.0 |
| 2023-Oct-03 Tue | ### | ### | ### | 0.375 | 859,586 | 0 | 30.4 | 30.4 | ### |
| 2023-Oct-02 Mon | ### | ### | ### | 0.385 | ### | ### | 0.0 | ||
| 2023-Sep-29 Fri | ### | ### | 0.375 | ### | 780,044 | 146,258 | 82.7 | 82.7 | 0.0 |
| 2023-Sep-28 Thu | 0.385 | 0.4 | 0.375 | ### | 1,044,125 | ### | 25.3 | 25.3 | 0.0 |
| 2023-Sep-27 Wed | ### | ### | ### | ### | 2,695,156 | 0 | ### | ### | 0.0 |
| 2023-Sep-26 Tue | ### | 0.375 | ### | ### | 1,544,175 | ### | 29.7 | 29.7 | 0.0 |
| 2023-Sep-25 Mon | ### | ### | ### | ### | 12.3 | 12.3 | 0.0 | ||
| 2023-Sep-22 Fri | 0.375 | ### | ### | 0.375 | 60.6 | 60.6 | ### | ||
| 2023-Sep-21 Thu | ### | ### | ### | ### | 18.9 | 18.9 | 0.0 | ||
| 2023-Sep-20 Wed | 0.4 | ### | ### | 0.385 | 3,816,149 | 0 | ### | ### | 0.0 |
| 2023-Sep-19 Tue | 0.41 | 0.42 | 0.4 | ### | 1,414,323 | 579,872 | ### | ### | 0.0 |
| 2023-Sep-18 Mon | 0.42 | 0.425 | 0.4 | 0.41 | 3,049,075 | 1,257,743 | 22.9 | 22.9 | ### |
| 2023-Sep-15 Fri | 0.43 | 0.44 | 0.425 | 0.43 | ### | ### | ### | ||
| 2023-Sep-14 Thu | 0.425 | 0.45 | 0.41 | 0.42 | 2,394,670 | ### | ### | ### | ### |
| 2023-Sep-13 Wed | 0.455 | 0.46 | 0.425 | 0.43 | 5,049,940 | ### | 7.9 | 7.9 | ### |
| 2023-Sep-12 Tue | ### | 0.47 | 0.45 | 0.46 | ### | ### | 0.0 | ||
| 2023-Sep-11 Mon | ### | 0.475 | 0.455 | ### | ### | ### | 0.0 | ||
| 2023-Sep-08 Fri | 0.45 | 0.46 | 0.445 | 0.46 | 1,359,727 | 615,276 | 83.2 | 83.2 | 0.0 |
| 2023-Sep-07 Thu | 0.455 | ### | 0.445 | 0.455 | 3,537,551 | ### | 75.2 | 75.2 | 0.0 |
| 2023-Sep-06 Wed | 0.47 | 0.475 | 0.455 | 0.46 | ### | ### | 0.0 | ||
| 2023-Sep-05 Tue | 0.47 | 0.48 | 0.455 | ### | 27.9 | 27.9 | 0.0 | ||
| 2023-Sep-04 Mon | ### | 0.4925 | ### | 0.475 | 3,754,825 | 924,625 | 83.1 | 83.1 | ### |
| 2023-Sep-01 Fri | 0.5 | ### | 0.445 | 0.46 | 8,171,385 | ### | 3.8 | 3.8 | 0.0 |
| 2023-Aug-31 Thu | 0.445 | ### | 0.445 | 0.51 | ### | ### | ### | ||
| 2023-Aug-30 Wed | 0.455 | 0.475 | 0.445 | 0.455 | ### | ### | 0.0 | ||
| 2023-Aug-29 Tue | 0.45 | 0.48 | 0.45 | 0.455 | 3,795,677 | 1,764,989 | ### | ### | 0.0 |
| 2023-Aug-28 Mon | 0.48 | 0.485 | ### | 0.44 | 5,859,745 | 1,420,988 | 6.9 | 6.9 | ### |
| 2023-Aug-25 Fri | ### | ### | 0.47 | 0.485 | ### | ### | 0.0 | ||
| 2023-Aug-24 Thu | ### | 0.52 | 0.455 | ### | 14,728,659 | 7,180,221 | 97.4 | 97.4 | 0.0 |
| 2023-Aug-23 Wed | 0.41 | 0.455 | 0.41 | ### | 14,284,188 | ### | 94.3 | 94.3 | 0.0 |
| 2023-Aug-22 Tue | 0.375 | 0.4 | 0.375 | ### | 94.2 | 94.2 | 0.0 | ||
| 2023-Aug-21 Mon | ### | 0.375 | ### | ### | 3,099,222 | ### | 82.2 | 82.2 | 0.0 |
| 2023-Aug-18 Fri | ### | 0.375 | ### | ### | 16.5 | 16.5 | 0.0 | ||
| 2023-Aug-17 Thu | ### | ### | ### | ### | 8.6 | 8.6 | 0.0 | ||
| 2023-Aug-16 Wed | ### | ### | ### | ### | 95.3 | 95.3 | 0.0 | ||
| 2023-Aug-15 Tue | 0.375 | ### | ### | ### | 13,077,273 | 0 | ### | ### | 0.0 |
| 2023-Aug-14 Mon | ### | ### | ### | 0.375 | ### | ### | ### | ||
| 2023-Aug-11 Fri | 0.375 | ### | ### | ### | 13,654,582 | 0 | ### | ### | 0.0 |
| 2023-Aug-10 Thu | ### | 0.41 | ### | ### | 23,324,875 | ### | 92.8 | 92.8 | 0.0 |
| 2023-Aug-09 Wed | 0.385 | ### | 0.345 | ### | 37,247,579 | ### | ### | ### | 0.0 |
| 2023-Aug-08 Tue | ### | 0.425 | 0.375 | 0.375 | 18,336,059 | 7,334,423 | 3.3 | 3.3 | ### |
| 2023-Aug-07 Mon | 0.47 | 0.475 | ### | 0.41 | 36,073,958 | ### | 1.7 | 1.7 | ### |
| 2023-Aug-04 Fri | 0.5 | 0.55 | 0.455 | 0.47 | ### | ### | ### | ||
| 2023-Aug-03 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Aug-02 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Aug-01 Tue | ### | ### | 1.0825 | ### | 5,995,187 | ### | 8.3 | 8.3 | 0.0 |
| 2023-Jul-31 Mon | ### | 1.21 | ### | 1.145 | 17.7 | 17.7 | ### | ||
| 2023-Jul-28 Fri | ### | ### | 1.145 | ### | 2,924,575 | ### | ### | ### | 0.0 |
| 2023-Jul-27 Thu | 1.21 | 1.21 | ### | ### | 3,386,451 | ### | ### | ### | 0.0 |
| 2023-Jul-26 Wed | ### | 1.2 | ### | 1.185 | ### | ### | 0.1 | ||
| 2023-Jul-25 Tue | 1.26 | 1.26 | ### | ### | 3,926,158 | 2,473,479 | ### | ### | 0.0 |
| 2023-Jul-24 Mon | 1.385 | 1.385 | 1.26 | 1.275 | 6.2 | 6.2 | ### | ||
| 2023-Jul-21 Fri | 1.375 | 1.385 | ### | ### | 29.9 | 29.9 | 0.0 | ||
| 2023-Jul-20 Thu | 1.4 | 1.4 | ### | 1.385 | 2,295,423 | ### | ### | ### | 0.1 |
| 2023-Jul-19 Wed | 1.4 | ### | 1.375 | 1.385 | ### | ### | 0.1 | ||
| 2023-Jul-18 Tue | ### | 1.4175 | 1.355 | ### | 4,116,753 | 5,706,848 | 19.9 | 19.9 | 0.0 |
| 2023-Jul-17 Mon | 1.4 | 1.425 | ### | ### | 3,601,843 | ### | 33.0 | 33.0 | 0.0 |
| 2023-Jul-14 Fri | ### | 1.4 | ### | ### | 6,025,849 | ### | ### | ### | 0.0 |
| 2023-Jul-13 Thu | 1.26 | ### | 1.255 | 1.285 | 2,646,842 | ### | 78.5 | 78.5 | ### |
| 2023-Jul-12 Wed | 1.22 | 1.25 | 1.21 | 1.245 | 1,428,359 | 1,756,881 | ### | ### | 0.1 |
| 2023-Jul-11 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-10 Mon | ### | 1.155 | 1.1125 | ### | 37.1 | 37.1 | 0.0 | ||
| 2023-Jul-07 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-06 Thu | 1.145 | 1.155 | 1.125 | ### | 27.8 | 27.8 | 0.0 | ||
| 2023-Jul-05 Wed | ### | ### | ### | 1.145 | 971,426 | 0 | ### | ### | ### |
| 2023-Jul-04 Tue | ### | ### | ### | 1.175 | 1,574,070 | 0 | 65.5 | 65.5 | ### |
| 2023-Jul-03 Mon | ### | 1.175 | ### | 1.155 | 1,675,451 | 984,327 | ### | ### | 0.1 |
| 2023-Jun-30 Fri | ### | ### | ### | ### | 2,606,681 | 0 | 20.8 | 20.8 | 0.0 |
| 2023-Jun-29 Thu | ### | 1.155 | ### | ### | 83.1 | 83.1 | 0.0 | ||
| 2023-Jun-28 Wed | ### | ### | ### | 1.085 | 1,719,028 | 0 | ### | ### | 0.1 |
| 2023-Jun-27 Tue | ### | ### | 1.075 | 1.085 | 2,342,744 | 1,259,224 | 17.1 | 17.1 | 0.1 |
| 2023-Jun-26 Mon | 1.145 | ### | ### | 1.125 | 28.6 | 28.6 | ### | ||
| 2023-Jun-23 Fri | 1.225 | 1.225 | 1.175 | 1.175 | 11.2 | 11.2 | ### |
Basic Bottom of Page